Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.07 +1.22 (+2.11%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.70 22.85 21.89 22.14 4,053,971 -0.47(-2.07%)
Feb 27, 2014 22.77 23.29 22.45 22.60 3,124,039 -0.01(-0.06%)
Feb 26, 2014 22.83 23.08 22.34 22.62 4,617,510 -0.41(-1.79%)
Feb 25, 2014 23.45 23.61 22.97 23.03 2,965,026 -0.49(-2.07%)
Feb 24, 2014 23.88 23.89 23.39 23.52 2,668,069 +0.01(+0.06%)
Feb 21, 2014 23.41 23.98 23.24 23.50 4,205,335 +0.06(+0.26%)
Feb 20, 2014 22.45 23.54 22.40 23.44 4,473,278 +1.28(+5.79%)
Feb 19, 2014 23.06 23.08 22.04 22.16 4,230,936 -0.93(-4.04%)
Feb 18, 2014 23.39 23.46 22.56 23.09 4,462,061 -0.03(-0.12%)
Feb 14, 2014 23.34 23.12 23.12 23.12 5,956,219 +0.17(+0.75%)
Feb 13, 2014 22.06 23.05 21.73 22.95 5,890,098 +0.40(+1.79%)
Feb 12, 2014 23.50 23.54 22.44 22.54 5,515,069 -0.82(-3.49%)
Feb 11, 2014 23.43 23.69 23.04 23.36 4,697,452 +0.08(+0.32%)
Feb 10, 2014 22.68 23.65 22.50 23.28 4,973,206 +1.13(+5.11%)
Feb 07, 2014 21.44 22.35 21.44 22.15 3,333,424 +0.73(+3.39%)
Feb 06, 2014 21.49 21.59 21.11 21.43 1,852,804 +0.05(+0.22%)
Feb 05, 2014 21.73 21.97 21.33 21.38 3,326,082 -0.05(-0.22%)
Feb 04, 2014 21.56 21.71 21.10 21.43 3,873,441 -0.30(-1.39%)
Feb 03, 2014 21.64 22.25 21.45 21.73 4,526,143 +0.42(+1.96%)
Jan 31, 2014 21.19 21.43 20.86 21.31 4,440,469 +0.30(+1.44%)
Jan 30, 2014 21.00 21.12 20.65 21.01 3,600,541 -0.67(-3.10%)
Jan 29, 2014 21.25 21.71 20.98 21.68 4,609,555 +0.70(+3.33%)
Jan 28, 2014 20.79 21.06 20.42 20.98 3,959,508 +0.33(+1.59%)
Jan 27, 2014 21.01 21.35 20.63 20.65 3,707,947 -0.55(-2.59%)
Jan 24, 2014 21.27 21.47 20.42 21.20 5,292,021 +0.21(+1.01%)
Jan 23, 2014 20.07 21.04 20.01 20.99 5,001,625 +1.40(+7.14%)
Jan 22, 2014 20.19 20.44 19.49 19.59 4,984,746 -0.84(-4.10%)
Jan 21, 2014 19.96 20.49 19.56 20.42 3,411,026 +0.29(+1.46%)
Jan 17, 2014 19.70 20.13 20.13 20.13 4,743,739 +0.62(+3.16%)
Jan 16, 2014 19.78 20.12 19.35 19.51 3,519,499 -0.19(-0.94%)
Jan 15, 2014 19.05 19.74 18.87 19.70 3,103,657 +0.64(+3.38%)
Jan 14, 2014 19.46 19.83 18.94 19.05 4,117,790 -0.57(-2.90%)
Jan 13, 2014 18.81 19.64 18.72 19.62 5,064,289 +0.93(+4.99%)
Jan 10, 2014 18.12 18.85 17.98 18.69 4,338,371 +0.86(+4.85%)
Jan 09, 2014 18.09 18.22 17.81 17.83 3,167,504 -0.54(-2.95%)
Jan 08, 2014 18.49 18.52 18.16 18.37 3,035,806 -0.35(-1.87%)
Jan 07, 2014 18.58 18.73 18.28 18.72 2,432,865 -0.05(-0.26%)
Jan 06, 2014 18.78 19.05 18.66 18.77 2,592,912 +0.18(+0.96%)
Jan 03, 2014 19.05 19.11 18.55 18.59 2,772,279 -0.33(-1.74%)
Jan 02, 2014 18.51 19.01 18.48 18.92 3,239,078 +0.83(+4.59%)
Dec 31, 2013 17.62 18.09 18.09 18.09 2,133,836 +0.31(+1.74%)
Dec 30, 2013 18.10 18.27 17.74 17.78 2,931,057 -0.50(-2.74%)
Dec 27, 2013 18.31 18.33 17.96 18.28 2,368,386 +0.11(+0.60%)
Dec 26, 2013 18.49 18.67 17.98 18.17 2,627,655 -0.05(-0.30%)
Dec 24, 2013 17.44 18.24 17.44 18.22 1,935,985 +0.80(+4.56%)
Dec 23, 2013 17.38 17.59 17.21 17.43 2,883,089 +0.16(+0.91%)
Dec 20, 2013 17.16 17.35 17.09 17.27 5,155,918 +0.04(+0.24%)
Dec 19, 2013 17.28 17.41 17.05 17.23 3,444,030 -0.36(-2.03%)
Dec 18, 2013 17.97 18.22 17.50 17.59 3,228,372 -0.25(-1.38%)
Dec 17, 2013 17.87 18.08 17.47 17.83 2,571,258 -0.22(-1.22%)
Dec 16, 2013 18.08 18.33 17.92 18.05 2,674,756 -0.03(-0.15%)
Dec 13, 2013 18.07 18.37 17.94 18.08 2,077,845 +0.12(+0.69%)
Dec 12, 2013 17.65 18.04 17.43 17.96 2,720,030 -0.21(-1.17%)
Dec 11, 2013 18.82 18.90 18.14 18.17 2,262,952 -0.62(-3.28%)
Dec 10, 2013 18.44 19.09 18.42 18.79 3,271,962 +1.01(+5.67%)
Dec 09, 2013 17.57 17.87 17.52 17.78 2,440,735 +0.33(+1.89%)
Dec 06, 2013 17.52 17.74 17.37 17.45 2,874,648 -0.08(-0.47%)
Dec 05, 2013 17.58 17.89 17.48 17.53 2,998,769 -0.56(-3.07%)
Dec 04, 2013 17.79 18.35 17.52 18.09 3,674,185 +0.55(+3.13%)
Dec 03, 2013 17.46 17.91 17.26 17.54 3,737,463 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.