Skip to main content

Agnico-Eagle Mines (NY: AEM )

81.29 -1.00 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.44 28.52 27.49 27.57 2,230,825 -0.66(-2.35%)
Apr 27, 2007 27.83 28.38 27.64 28.24 2,737,120 +0.69(+2.50%)
Apr 26, 2007 27.99 28.00 27.43 27.55 2,171,372 -0.79(-2.79%)
Apr 25, 2007 28.61 28.75 28.17 28.34 2,020,256 -0.10(-0.36%)
Apr 24, 2007 28.75 28.91 28.25 28.44 1,972,393 -0.38(-1.33%)
Apr 23, 2007 29.27 29.43 28.78 28.82 1,634,839 -0.42(-1.44%)
Apr 20, 2007 29.29 29.63 29.15 29.25 1,881,764 +0.48(+1.68%)
Apr 19, 2007 29.64 29.74 28.73 28.76 3,406,506 -1.38(-4.56%)
Apr 18, 2007 30.03 30.26 29.80 30.14 1,602,259 +0.11(+0.36%)
Apr 17, 2007 30.73 30.79 29.99 30.03 2,475,566 -0.52(-1.71%)
Apr 16, 2007 30.32 30.67 30.15 30.55 2,876,890 +0.56(+1.88%)
Apr 13, 2007 29.36 30.22 29.36 29.99 2,465,716 +0.77(+2.65%)
Apr 12, 2007 28.97 29.29 28.81 29.22 1,648,618 +0.20(+0.70%)
Apr 11, 2007 29.54 29.70 28.85 29.01 2,576,240 -0.41(-1.41%)
Apr 10, 2007 29.76 29.95 29.35 29.43 1,682,490 +0.06(+0.21%)
Apr 09, 2007 29.43 29.88 29.23 29.36 1,505,799 +0.05(+0.19%)
Apr 05, 2007 29.62 29.88 29.24 29.31 1,731,934 +0.03(+0.11%)
Apr 04, 2007 28.70 29.37 28.70 29.28 1,977,406 +0.61(+2.13%)
Apr 03, 2007 28.58 28.76 28.32 28.67 2,242,510 +0.09(+0.30%)
Apr 02, 2007 27.61 28.64 27.36 28.58 3,161,675 +0.90(+3.25%)
Mar 30, 2007 28.29 28.37 27.38 27.68 3,530,159 -0.55(-1.97%)
Mar 29, 2007 28.29 28.54 27.90 28.24 1,999,164 -0.20(-0.71%)
Mar 28, 2007 28.76 28.79 28.15 28.44 2,831,083 -0.07(-0.25%)
Mar 27, 2007 29.35 29.37 28.46 28.51 3,055,991 -1.06(-3.59%)
Mar 26, 2007 29.82 30.00 29.21 29.57 2,769,392 -0.20(-0.66%)
Mar 23, 2007 29.91 30.10 29.41 29.77 1,808,517 -0.14(-0.47%)
Mar 22, 2007 30.31 30.47 29.80 29.91 1,767,702 -0.27(-0.91%)
Mar 21, 2007 29.69 30.18 29.55 30.18 2,196,070 +0.58(+1.95%)
Mar 20, 2007 30.05 30.07 29.47 29.61 2,143,352 +0.05(+0.19%)
Mar 19, 2007 29.68 29.83 29.37 29.55 2,154,355 +0.09(+0.32%)
Mar 16, 2007 29.72 30.10 29.12 29.46 2,049,399 +0.04(+0.13%)
Mar 15, 2007 29.00 29.83 29.00 29.42 2,478,656 +0.48(+1.65%)
Mar 14, 2007 28.33 29.10 28.19 28.94 3,495,230 +0.27(+0.93%)
Mar 13, 2007 29.45 29.73 28.55 28.68 4,015,203 -0.77(-2.63%)
Mar 12, 2007 28.82 29.64 28.65 29.45 2,495,076 +0.70(+2.45%)
Mar 09, 2007 28.98 29.15 28.37 28.75 2,842,833 +0.11(+0.38%)
Mar 08, 2007 29.18 29.36 28.59 28.64 2,037,592 -0.18(-0.62%)
Mar 07, 2007 29.11 29.61 28.74 28.82 2,752,503 -0.27(-0.91%)
Mar 06, 2007 28.86 29.18 28.47 29.08 2,404,234 +1.22(+4.38%)
Mar 05, 2007 27.37 28.75 26.95 27.86 4,435,890 -0.75(-2.62%)
Mar 02, 2007 29.47 29.75 28.29 28.61 5,189,876 -1.29(-4.31%)
Mar 01, 2007 30.21 30.51 29.71 29.90 4,445,775 -0.85(-2.77%)
Feb 28, 2007 30.56 30.93 29.76 30.76 3,570,206 +0.24(+0.79%)
Feb 27, 2007 31.65 32.37 29.85 30.51 5,420,562 -2.13(-6.51%)
Feb 26, 2007 32.47 32.85 32.16 32.64 3,314,635 +0.56(+1.73%)
Feb 23, 2007 32.13 32.54 32.01 32.08 3,015,432 +0.40(+1.26%)
Feb 22, 2007 31.94 32.30 31.54 31.69 2,872,261 -0.14(-0.44%)
Feb 21, 2007 30.63 32.14 30.27 31.83 4,248,321 +1.56(+5.14%)
Feb 20, 2007 30.56 30.83 30.11 30.27 2,762,227 -0.95(-3.05%)
Feb 16, 2007 31.50 31.68 31.11 31.22 2,125,823 -0.46(-1.46%)
Feb 15, 2007 31.56 31.74 31.19 31.69 2,587,581 +0.26(+0.82%)
Feb 14, 2007 32.01 32.03 31.22 31.43 4,910,269 -0.79(-2.45%)
Feb 13, 2007 31.70 32.22 31.70 32.22 2,237,015 +0.88(+2.82%)
Feb 12, 2007 31.27 31.85 31.11 31.33 2,369,524 -0.16(-0.52%)
Feb 09, 2007 32.28 32.51 31.33 31.50 3,066,355 -0.54(-1.68%)
Feb 08, 2007 31.52 32.19 30.90 32.04 3,932,678 +0.48(+1.54%)
Feb 07, 2007 31.83 32.22 31.18 31.55 2,038,692 -0.12(-0.39%)
Feb 06, 2007 31.83 31.96 31.28 31.68 1,913,817 +0.29(+0.92%)
Feb 05, 2007 31.45 31.77 31.23 31.39 2,070,167 +0.24(+0.78%)
Feb 02, 2007 31.34 31.44 30.60 31.15 3,388,779 -0.63(-1.97%)
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.