Skip to main content

Agnico-Eagle Mines (NY: AEM )

82.48 +0.19 (+0.23%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 50.62 51.92 49.59 49.65 6,162,844 -0.48(-0.96%)
Apr 29, 2010 50.07 50.54 49.48 50.13 5,002,926 +0.12(+0.24%)
Apr 28, 2010 48.18 50.65 47.75 50.01 8,631,537 +2.00(+4.18%)
Apr 27, 2010 47.48 48.52 46.87 48.01 127 -0.07(-0.15%)
Apr 26, 2010 48.30 48.62 47.94 48.08 1,859,545 -0.17(-0.36%)
Apr 23, 2010 47.02 48.74 46.72 48.25 2,754,967 +0.86(+1.82%)
Apr 22, 2010 46.76 47.50 46.39 47.38 2,057,008 +0.05(+0.12%)
Apr 21, 2010 46.77 48.01 46.66 47.33 127 +0.68(+1.47%)
Apr 20, 2010 47.34 47.34 46.61 46.65 40,571 +0.17(+0.36%)
Apr 19, 2010 46.43 46.66 45.62 46.48 2,546,669 -0.30(-0.64%)
Apr 16, 2010 46.91 47.39 45.80 46.78 3,423,401 -0.77(-1.62%)
Apr 15, 2010 47.61 48.15 47.46 47.55 2,017,111 -0.47(-0.98%)
Apr 14, 2010 47.38 48.12 47.10 48.02 3,439,693 +1.12(+2.38%)
Apr 13, 2010 47.28 47.38 46.17 46.91 2,155,563 -0.57(-1.19%)
Apr 12, 2010 47.73 48.58 47.20 47.47 2,389,767 -0.57(-1.19%)
Apr 09, 2010 47.54 48.30 46.97 48.05 3,077,476 +0.83(+1.76%)
Apr 08, 2010 47.01 47.56 46.66 47.21 2,844,345 +0.10(+0.22%)
Apr 07, 2010 46.22 47.53 46.11 47.11 4,736,577 +1.34(+2.92%)
Apr 06, 2010 45.73 46.46 45.50 45.77 2,853,122 -0.16(-0.36%)
Apr 05, 2010 45.61 46.25 44.99 45.94 2,421,025 +0.68(+1.51%)
Apr 01, 2010 44.48 45.25 45.25 45.25 3,008,484 +1.49(+3.41%)
Mar 31, 2010 44.02 44.28 43.49 43.76 2,527,499 +0.57(+1.33%)
Mar 30, 2010 44.25 44.30 43.06 43.19 2,867,501 -0.92(-2.09%)
Mar 29, 2010 44.26 44.55 43.60 44.11 2,531,281 +0.42(+0.97%)
Mar 26, 2010 43.09 43.88 42.61 43.68 2,826,008 +1.05(+2.47%)
Mar 25, 2010 43.89 44.08 42.50 42.63 3,392,998 -0.86(-1.97%)
Mar 24, 2010 44.75 44.75 43.06 43.49 4,790,504 -2.08(-4.57%)
Mar 23, 2010 44.92 45.99 44.43 45.57 2,372,978 +0.38(+0.83%)
Mar 22, 2010 44.74 45.32 43.89 45.19 3,207,156 -0.13(-0.28%)
Mar 19, 2010 46.57 46.70 45.14 45.32 3,329,937 -1.23(-2.63%)
Mar 18, 2010 47.13 47.81 46.09 46.54 3,141,460 -0.61(-1.30%)
Mar 17, 2010 47.16 47.76 46.93 47.16 3,413,756 +0.16(+0.33%)
Mar 16, 2010 46.54 47.07 46.21 47.00 3,680,981 +1.41(+3.10%)
Mar 15, 2010 45.26 45.62 45.24 45.58 2,073,295 -0.28(-0.60%)
Mar 12, 2010 46.80 47.12 45.70 45.86 2,996,892 -0.75(-1.60%)
Mar 11, 2010 45.50 46.73 45.07 46.61 3,291,756 +0.92(+2.01%)
Mar 10, 2010 46.47 46.89 45.16 45.69 4,108,100 -0.64(-1.39%)
Mar 09, 2010 46.54 46.78 46.04 46.33 3,430,369 -0.74(-1.58%)
Mar 08, 2010 48.28 48.43 46.88 47.08 2,567,508 -0.57(-1.20%)
Mar 05, 2010 47.29 48.35 47.29 47.65 3,309,429 +0.63(+1.33%)
Mar 04, 2010 47.44 47.78 46.73 47.02 3,235,048 -0.63(-1.33%)
Mar 03, 2010 47.39 48.26 47.23 47.66 3,655,713 +0.54(+1.15%)
Mar 02, 2010 46.47 48.05 46.24 47.12 4,150,674 +1.06(+2.30%)
Mar 01, 2010 45.45 46.18 44.80 46.06 2,646,800 +0.94(+2.08%)
Feb 26, 2010 45.15 45.35 44.43 45.12 2,450,980 +0.26(+0.58%)
Feb 25, 2010 43.22 45.38 42.96 44.86 5,056,622 +1.27(+2.91%)
Feb 24, 2010 43.27 44.16 43.27 43.59 3,560,015 +0.04(+0.09%)
Feb 23, 2010 45.41 45.59 43.10 43.55 4,654,222 -1.93(-4.24%)
Feb 22, 2010 45.92 46.16 45.11 45.48 3,306,802 -0.25(-0.55%)
Feb 19, 2010 46.75 47.47 45.60 45.73 6,102,114 -1.51(-3.20%)
Feb 18, 2010 46.77 48.22 46.77 47.24 6,536,934 +0.94(+2.03%)
Feb 17, 2010 46.63 47.06 45.87 46.30 4,309,602 -0.55(-1.17%)
Feb 16, 2010 46.90 47.07 46.25 46.85 4,886,450 +1.29(+2.84%)
Feb 12, 2010 44.45 45.56 45.56 45.56 3,706,088 +0.12(+0.26%)
Feb 11, 2010 43.56 45.59 43.27 45.44 5,463,337 +3.70(+8.86%)
Feb 10, 2010 42.70 43.46 41.71 41.74 2,903,885 -1.07(-2.50%)
Feb 09, 2010 42.01 43.34 41.69 42.81 4,536,484 +1.83(+4.46%)
Feb 08, 2010 42.44 43.04 40.92 40.98 4,440,091 -1.51(-3.56%)
Feb 05, 2010 39.65 42.71 38.90 42.49 6,568,257 +2.97(+7.52%)
Feb 04, 2010 41.10 41.10 39.44 39.52 4,432,391 -2.58(-6.12%)
Feb 03, 2010 42.22 43.02 41.93 42.10 2,449,633 -0.32(-0.76%)
Feb 02, 2010 42.86 42.86 41.57 42.42 3,589,904 +1.01(+2.44%)
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.