Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.59 +1.74 (+3.01%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.17 22.87 21.17 22.87 3,814,504 +1.98(+9.47%)
Apr 27, 2006 22.20 22.61 20.75 20.89 5,334,956 -1.63(-7.22%)
Apr 26, 2006 22.10 22.62 22.10 22.52 1,869,378 +0.45(+2.05%)
Apr 25, 2006 22.34 22.55 21.91 22.06 2,382,856 +0.26(+1.20%)
Apr 24, 2006 21.47 21.95 21.11 21.80 2,026,032 +0.20(+0.92%)
Apr 21, 2006 21.25 21.81 21.10 21.60 2,970,955 +0.73(+3.48%)
Apr 20, 2006 21.41 21.57 20.67 20.88 2,984,332 -1.15(-5.21%)
Apr 19, 2006 21.41 22.26 21.00 22.03 2,265,527 +0.76(+3.56%)
Apr 18, 2006 20.90 21.40 20.71 21.27 2,116,930 +0.35(+1.66%)
Apr 17, 2006 20.69 20.93 20.55 20.92 2,609,457 +0.63(+3.12%)
Apr 13, 2006 19.79 20.40 19.49 20.29 2,205,250 +0.50(+2.54%)
Apr 12, 2006 19.30 20.05 19.27 19.79 2,584,476 +0.58(+3.04%)
Apr 11, 2006 19.77 20.04 19.13 19.20 2,691,008 -0.51(-2.61%)
Apr 10, 2006 20.04 20.17 19.61 19.72 2,495,190 -0.11(-0.53%)
Apr 07, 2006 19.71 19.99 19.51 19.82 2,546,763 -0.18(-0.90%)
Apr 06, 2006 20.37 20.55 19.78 20.00 3,155,169 -0.09(-0.46%)
Apr 05, 2006 19.68 20.22 19.56 20.10 3,164,034 +0.68(+3.52%)
Apr 04, 2006 19.38 19.51 18.95 19.41 2,101,942 +0.23(+1.20%)
Apr 03, 2006 19.21 19.52 19.07 19.18 3,154,041 +0.29(+1.54%)
Mar 31, 2006 18.48 18.93 18.21 18.89 3,394,180 +0.31(+1.67%)
Mar 30, 2006 18.20 18.66 17.99 18.58 4,790,533 +1.06(+6.06%)
Mar 29, 2006 16.86 17.52 16.84 17.52 2,197,998 +0.66(+3.90%)
Mar 28, 2006 17.56 17.56 16.75 16.86 2,599,787 -0.58(-3.31%)
Mar 27, 2006 17.54 18.27 17.26 17.44 4,300,746 +0.06(+0.36%)
Mar 24, 2006 16.72 17.38 16.63 17.38 3,638,349 +0.80(+4.83%)
Mar 23, 2006 15.84 16.59 15.64 16.58 2,537,254 +0.74(+4.70%)
Mar 22, 2006 15.65 16.20 15.57 15.83 2,067,774 +0.11(+0.67%)
Mar 21, 2006 15.74 16.05 15.57 15.73 2,285,189 -0.33(-2.05%)
Mar 20, 2006 16.11 16.35 15.95 16.06 2,179,947 -0.24(-1.48%)
Mar 17, 2006 15.66 16.30 15.56 16.30 3,981,957 +0.77(+4.95%)
Mar 16, 2006 15.51 15.65 15.18 15.53 2,599,465 +0.14(+0.93%)
Mar 15, 2006 15.47 15.69 15.24 15.39 2,550,309 +0.17(+1.10%)
Mar 14, 2006 14.78 15.45 14.75 15.22 2,227,813 +0.16(+1.07%)
Mar 13, 2006 15.49 15.49 14.85 15.06 2,689,557 -0.25(-1.66%)
Mar 10, 2006 14.62 15.41 14.39 15.31 2,743,871 +0.25(+1.65%)
Mar 09, 2006 15.47 15.92 15.01 15.07 2,472,304 +0.00(+0.00%)
Mar 08, 2006 15.33 15.33 14.72 15.07 3,984,375 -0.65(-4.11%)
Mar 07, 2006 16.63 16.85 15.59 15.71 3,619,814 -1.13(-6.71%)
Mar 06, 2006 17.32 17.32 16.44 16.84 2,187,844 -0.38(-2.20%)
Mar 03, 2006 17.34 17.48 17.03 17.22 2,434,752 -0.27(-1.53%)
Mar 02, 2006 16.53 17.60 16.37 17.48 3,588,064 +0.98(+5.94%)
Mar 01, 2006 16.07 16.60 16.00 16.50 2,563,686 +0.60(+3.74%)
Feb 28, 2006 16.10 16.31 15.84 15.91 2,795,444 -0.19(-1.19%)
Feb 27, 2006 16.42 16.42 15.88 16.10 2,268,105 -0.42(-2.55%)
Feb 24, 2006 16.13 16.52 15.88 16.52 2,962,413 +0.65(+4.06%)
Feb 23, 2006 16.55 16.70 15.87 15.88 2,819,619 -0.58(-3.54%)
Feb 22, 2006 16.32 16.67 16.13 16.46 1,442,123 +0.11(+0.65%)
Feb 21, 2006 16.58 16.78 15.97 16.36 2,530,647 +0.34(+2.13%)
Feb 17, 2006 15.90 16.57 15.90 16.01 3,354,211 +0.19(+1.22%)
Feb 16, 2006 14.86 15.95 14.72 15.82 2,783,196 +0.98(+6.61%)
Feb 15, 2006 14.98 15.52 14.56 14.84 2,783,840 -0.14(-0.95%)
Feb 14, 2006 14.35 15.09 14.24 14.98 2,309,848 +0.80(+5.64%)
Feb 13, 2006 14.36 14.64 13.97 14.18 2,010,882 -0.33(-2.27%)
Feb 10, 2006 15.05 15.05 14.32 14.51 2,277,453 -0.65(-4.26%)
Feb 09, 2006 15.26 15.56 15.12 15.16 2,110,161 +0.46(+3.12%)
Feb 08, 2006 14.80 14.98 14.10 14.70 2,724,208 -0.22(-1.50%)
Feb 07, 2006 15.76 15.88 14.69 14.92 3,743,430 -1.19(-7.39%)
Feb 06, 2006 15.44 16.12 15.44 16.11 2,181,720 +0.74(+4.80%)
Feb 03, 2006 15.90 15.90 15.28 15.38 3,140,020 -0.38(-2.40%)
Feb 02, 2006 15.57 15.91 15.42 15.75 4,509,941 +0.26(+1.68%)
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.