Skip to main content

Agnico-Eagle Mines (NY: AEM )

57.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.23 28.23 26.39 27.29 11,264,002 -1.18(-4.15%)
Apr 29, 2009 28.77 28.97 28.11 28.47 4,752,186 +0.45(+1.59%)
Apr 28, 2009 28.62 28.76 27.89 28.03 5,695,051 -1.39(-4.71%)
Apr 27, 2009 30.24 30.78 29.15 29.41 5,409,716 -1.35(-4.40%)
Apr 24, 2009 29.85 30.99 29.68 30.77 6,251,212 +1.53(+5.23%)
Apr 23, 2009 28.30 29.89 28.08 29.24 5,690,575 +1.10(+3.91%)
Apr 22, 2009 28.11 29.08 28.11 28.14 5,662,794 +0.02(+0.09%)
Apr 21, 2009 29.50 29.79 27.88 28.11 5,273,820 -0.95(-3.26%)
Apr 20, 2009 27.53 29.36 27.50 29.06 8,494,008 +2.05(+7.61%)
Apr 17, 2009 27.93 28.25 26.92 27.00 7,180,122 -1.29(-4.55%)
Apr 16, 2009 30.65 30.65 28.03 28.29 8,462,822 -2.22(-7.28%)
Apr 15, 2009 30.49 31.13 30.32 30.51 4,071,067 +0.08(+0.26%)
Apr 14, 2009 30.55 31.15 30.31 30.43 4,276,681 +0.08(+0.27%)
Apr 13, 2009 31.40 31.40 30.28 30.35 6,269,296 -0.15(-0.49%)
Apr 09, 2009 30.75 31.11 30.28 30.50 3,575,072 -0.30(-0.98%)
Apr 08, 2009 31.57 31.77 30.39 30.80 5,398,010 -0.39(-1.25%)
Apr 07, 2009 31.60 32.20 31.14 31.19 5,338,146 +0.11(+0.36%)
Apr 06, 2009 30.70 31.11 30.08 31.08 6,964,998 -0.64(-2.03%)
Apr 03, 2009 33.66 33.91 31.32 31.73 6,877,651 -1.87(-5.56%)
Apr 02, 2009 35.15 35.16 33.15 33.59 9,520,082 -2.20(-6.15%)
Apr 01, 2009 35.76 36.01 35.11 35.80 5,177,073 +0.58(+1.65%)
Mar 31, 2009 35.49 36.17 34.70 35.21 7,109,532 +0.28(+0.80%)
Mar 30, 2009 34.48 35.54 33.95 34.94 5,540,045 -0.79(-2.22%)
Mar 26, 2009 36.24 36.43 35.51 35.73 4,788,107 -0.26(-0.72%)
Mar 25, 2009 34.86 36.30 34.34 35.99 8,431,908 +1.12(+3.21%)
Mar 24, 2009 34.06 35.36 33.38 34.87 6,114,710 +0.02(+0.05%)
Mar 23, 2009 35.26 35.71 34.73 34.85 6,611,783 +0.19(+0.55%)
Mar 20, 2009 33.88 35.11 33.59 34.66 8,513,148 +0.36(+1.05%)
Mar 19, 2009 33.85 34.83 33.62 34.30 10,474,608 +1.26(+3.80%)
Mar 18, 2009 29.39 33.20 28.59 33.04 14,381,832 +3.20(+10.72%)
Mar 17, 2009 29.84 30.21 29.13 29.84 5,359,129 -0.25(-0.82%)
Mar 16, 2009 30.51 30.98 29.85 30.09 6,264,386 -1.17(-3.74%)
Mar 13, 2009 31.06 31.42 30.63 31.26 0 +0.68(+2.23%)
Mar 12, 2009 30.89 31.40 30.02 30.58 9,349,869 +0.20(+0.65%)
Mar 11, 2009 28.79 30.92 28.56 30.38 11,601,510 +1.91(+6.71%)
Mar 10, 2009 29.67 29.75 27.88 28.47 9,002,224 -1.39(-4.64%)
Mar 09, 2009 30.30 30.81 29.10 29.86 6,189,874 -1.05(-3.40%)
Mar 06, 2009 31.74 32.17 30.31 30.91 0 -0.33(-1.05%)
Mar 05, 2009 29.58 31.53 29.47 31.24 8,929,503 +1.92(+6.56%)
Mar 04, 2009 30.19 30.49 28.87 29.31 6,641,775 +0.67(+2.33%)
Mar 02, 2009 31.23 31.23 28.24 28.64 11,335,641 -2.20(-7.14%)
Feb 27, 2009 31.31 31.63 29.80 30.85 0 +0.55(+1.82%)
Feb 26, 2009 30.14 30.76 28.83 30.30 11,528,747 -0.28(-0.93%)
Feb 25, 2009 31.36 32.81 30.54 30.58 12,433,391 -0.73(-2.33%)
Feb 24, 2009 34.15 34.15 30.96 31.31 14,470,095 -2.56(-7.56%)
Feb 23, 2009 33.24 34.61 32.69 33.87 9,164,365 +0.06(+0.18%)
Feb 20, 2009 33.31 34.50 32.34 33.81 10,794,158 +1.79(+5.58%)
Feb 19, 2009 32.81 33.93 31.68 32.02 10,130,832 -1.34(-4.02%)
Feb 18, 2009 33.57 33.76 32.08 33.36 8,903,858 -0.17(-0.52%)
Feb 17, 2009 34.04 34.76 33.24 33.54 9,801,486 +0.29(+0.87%)
Feb 13, 2009 34.35 34.46 32.92 33.25 8,472,898 -1.42(-4.09%)
Feb 12, 2009 34.82 35.18 33.64 34.66 8,392,616 -0.19(-0.55%)
Feb 11, 2009 33.29 35.20 32.69 34.86 11,389,712 +2.15(+6.58%)
Feb 10, 2009 33.66 34.17 32.02 32.70 8,667,692 -0.17(-0.51%)
Feb 09, 2009 33.48 33.86 32.52 32.87 6,232,806 -1.45(-4.24%)
Feb 06, 2009 33.49 34.66 33.32 34.32 6,644,883 +0.45(+1.33%)
Feb 05, 2009 33.40 34.16 33.10 33.87 8,177,970 +1.42(+4.39%)
Feb 04, 2009 32.23 33.07 31.81 32.45 7,542,880 +1.08(+3.45%)
Feb 03, 2009 31.34 32.29 30.70 31.37 8,497,374 +0.33(+1.06%)
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.