Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 41.97 43.54 41.43 43.28 4,995,100 +1.24(+2.96%)
Apr 28, 2011 42.02 42.67 41.67 42.03 3,600,423 +0.14(+0.34%)
Apr 27, 2011 41.18 42.07 40.59 41.89 3,485,389 +1.03(+2.51%)
Apr 26, 2011 41.07 41.18 40.44 40.87 2,765,311 -0.19(-0.47%)
Apr 25, 2011 42.46 42.59 40.90 41.06 4,291,622 -1.26(-2.97%)
Apr 21, 2011 42.35 42.68 41.82 42.31 2,370,355 +0.37(+0.87%)
Apr 20, 2011 42.18 42.58 41.67 41.95 3,905,248 +0.29(+0.69%)
Apr 19, 2011 39.62 41.77 39.52 41.66 5,812,298 +2.10(+5.31%)
Apr 18, 2011 40.47 40.59 38.94 39.56 5,042,235 -1.02(-2.51%)
Apr 15, 2011 40.54 41.00 40.13 40.58 4,358,371 -0.09(-0.21%)
Apr 14, 2011 40.36 41.13 40.15 40.67 3,762,582 +0.39(+0.97%)
Apr 13, 2011 40.64 40.86 40.06 40.27 2,789,187 -0.24(-0.58%)
Apr 12, 2011 40.59 40.70 39.60 40.51 4,149,826 -0.25(-0.63%)
Apr 11, 2011 41.40 41.59 40.26 40.77 4,258,802 -0.68(-1.65%)
Apr 08, 2011 41.21 41.64 40.83 41.45 4,866,946 +0.67(+1.65%)
Apr 07, 2011 41.18 41.67 40.71 40.78 3,359,476 -0.37(-0.91%)
Apr 06, 2011 41.84 42.05 40.90 41.15 3,550,222 -0.40(-0.97%)
Apr 05, 2011 40.07 41.64 39.71 41.56 8,090,716 +1.66(+4.16%)
Apr 04, 2011 40.33 40.67 39.86 39.90 2,308,799 -0.17(-0.43%)
Apr 01, 2011 41.05 41.19 39.93 40.07 4,065,229 -1.20(-2.91%)
Mar 31, 2011 40.73 41.53 40.30 41.27 3,782,804 +0.85(+2.09%)
Mar 30, 2011 40.42 40.42 40.42 40.42 3,292,496 +0.03(+0.08%)
Mar 29, 2011 40.78 41.31 40.26 40.39 3,333,165 -0.78(-1.90%)
Mar 28, 2011 41.45 41.91 41.12 41.18 2,091,205 -0.93(-2.20%)
Mar 25, 2011 42.77 43.23 41.96 42.10 2,385,056 -0.65(-1.51%)
Mar 24, 2011 43.31 44.16 42.53 42.75 3,670,740 -0.33(-0.77%)
Mar 23, 2011 42.24 43.22 42.10 43.08 2,426,294 +1.01(+2.41%)
Mar 22, 2011 41.53 42.42 41.47 42.07 1,843,065 +0.24(+0.58%)
Mar 21, 2011 41.94 41.99 41.65 41.82 2,220,617 +0.31(+0.75%)
Mar 18, 2011 41.08 41.90 40.97 41.51 5,250,580 +0.91(+2.25%)
Mar 17, 2011 40.50 40.75 40.00 40.60 3,040,927 +0.74(+1.86%)
Mar 16, 2011 40.36 40.62 39.52 39.86 4,289,575 -0.62(-1.52%)
Mar 15, 2011 39.91 40.66 39.91 40.47 4,110,084 -0.93(-2.24%)
Mar 14, 2011 41.29 41.52 40.82 41.40 1,954,990 -0.13(-0.31%)
Mar 11, 2011 40.47 41.80 40.42 41.53 2,532,616 +0.61(+1.49%)
Mar 10, 2011 41.41 41.51 40.21 40.92 3,922,378 -1.10(-2.62%)
Mar 09, 2011 42.77 42.90 41.72 42.02 3,140,030 -0.44(-1.04%)
Mar 08, 2011 43.27 43.32 42.14 42.46 4,215,471 -0.93(-2.15%)
Mar 07, 2011 44.39 44.52 43.35 43.40 3,408,128 -0.53(-1.22%)
Mar 04, 2011 44.04 44.69 43.73 43.93 2,574,651 +0.00(+0.00%)
Mar 03, 2011 44.32 44.38 43.11 43.93 5,751,622 -0.92(-2.05%)
Mar 02, 2011 45.11 45.35 44.49 44.85 3,161,704 +0.02(+0.04%)
Mar 01, 2011 44.45 45.08 44.19 44.83 3,880,017 +1.08(+2.46%)
Feb 28, 2011 43.37 44.19 43.17 43.76 2,721,094 +0.70(+1.63%)
Feb 25, 2011 43.12 43.65 42.52 43.05 4,299,477 +0.28(+0.65%)
Feb 24, 2011 44.73 44.79 42.59 42.77 4,584,346 -1.59(-3.59%)
Feb 23, 2011 42.85 45.02 42.74 44.37 4,506,727 +1.38(+3.20%)
Feb 22, 2011 44.70 44.82 42.89 42.99 4,558,954 -1.15(-2.61%)
Feb 18, 2011 45.65 45.70 44.10 44.15 5,315,406 -1.02(-2.27%)
Feb 17, 2011 46.25 46.31 44.99 45.17 7,059,628 -2.28(-4.80%)
Feb 16, 2011 47.03 47.47 46.48 47.45 3,831,721 +0.58(+1.23%)
Feb 15, 2011 46.15 47.15 46.05 46.87 4,196,197 +1.28(+2.82%)
Feb 14, 2011 45.24 45.79 45.09 45.59 2,115,254 +0.81(+1.80%)
Feb 11, 2011 45.24 45.77 44.70 44.78 2,699,982 -0.46(-1.02%)
Feb 10, 2011 44.58 45.36 44.06 45.24 2,892,089 +0.07(+0.15%)
Feb 09, 2011 45.85 46.09 45.01 45.17 2,822,332 -0.63(-1.37%)
Feb 08, 2011 45.37 46.12 45.29 45.80 3,328,741 +1.09(+2.44%)
Feb 07, 2011 45.47 45.54 44.56 44.70 3,024,970 -0.45(-1.00%)
Feb 04, 2011 44.96 45.62 44.74 45.16 4,796,612 +0.43(+0.97%)
Feb 03, 2011 43.67 44.87 43.05 44.72 5,575,312 +1.39(+3.21%)
Feb 02, 2011 43.85 43.99 42.99 43.33 3,012,146 -0.41(-0.94%)
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.