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 30, 2013 20.04 21.07 19.81 21.07 3,434,073 +0.93(+4.60%)
Apr 29, 2013 20.51 20.71 19.91 20.14 3,808,042 -0.07(-0.32%)
Apr 26, 2013 21.50 21.50 20.07 20.21 4,899,402 -1.30(-6.04%)
Apr 25, 2013 22.03 22.12 21.08 21.50 4,974,628 -0.19(-0.87%)
Apr 24, 2013 21.22 21.82 20.98 21.69 2,912,463 +0.80(+3.81%)
Apr 23, 2013 21.21 21.28 20.63 20.90 2,331,610 -0.50(-2.32%)
Apr 22, 2013 21.86 21.86 21.03 21.39 2,416,496 +0.32(+1.52%)
Apr 19, 2013 21.35 21.63 20.81 21.07 3,418,492 -0.01(-0.03%)
Apr 18, 2013 20.43 21.28 20.06 21.08 4,260,976 +0.84(+4.16%)
Apr 17, 2013 21.33 21.50 20.19 20.24 4,564,976 -1.02(-4.82%)
Apr 16, 2013 21.91 22.01 21.07 21.26 4,564,959 +0.12(+0.59%)
Apr 15, 2013 21.82 21.97 20.96 21.14 7,245,700 -2.12(-9.12%)
Apr 12, 2013 24.51 24.59 23.19 23.26 3,648,572 -2.02(-7.98%)
Apr 11, 2013 25.27 25.50 25.04 25.27 1,900,309 +0.06(+0.23%)
Apr 10, 2013 25.48 25.73 25.06 25.22 1,552,959 -0.49(-1.90%)
Apr 09, 2013 24.76 25.89 24.65 25.71 2,520,119 +1.06(+4.32%)
Apr 08, 2013 24.73 25.04 24.43 24.64 1,395,308 -0.18(-0.74%)
Apr 05, 2013 25.03 25.85 24.61 24.82 3,287,654 +0.28(+1.14%)
Apr 04, 2013 23.85 24.79 23.36 24.54 2,874,512 +0.55(+2.31%)
Apr 03, 2013 25.29 25.80 23.83 23.99 3,844,747 -1.36(-5.38%)
Apr 02, 2013 26.13 26.17 25.30 25.35 2,011,936 -1.10(-4.14%)
Apr 01, 2013 26.76 26.80 26.36 26.45 1,248,078 -0.33(-1.22%)
Mar 28, 2013 26.31 26.81 26.14 26.78 1,859,083 +0.31(+1.16%)
Mar 27, 2013 26.05 26.58 26.04 26.47 1,288,177 +0.27(+1.05%)
Mar 26, 2013 26.27 26.27 25.81 26.19 1,133,275 -0.09(-0.35%)
Mar 25, 2013 26.56 26.64 26.00 26.29 1,741,572 -0.49(-1.83%)
Mar 22, 2013 26.68 26.97 26.60 26.78 1,154,570 -0.10(-0.39%)
Mar 21, 2013 26.79 27.12 26.56 26.88 2,131,559 +0.39(+1.48%)
Mar 20, 2013 26.28 26.58 26.28 26.49 1,744,569 +0.16(+0.59%)
Mar 19, 2013 26.02 26.63 25.97 26.33 2,247,228 +0.33(+1.28%)
Mar 18, 2013 26.31 26.63 25.89 26.00 2,044,473 +0.10(+0.40%)
Mar 15, 2013 25.95 26.22 25.65 25.89 4,955,448 -0.07(-0.28%)
Mar 14, 2013 25.46 26.06 25.38 25.97 1,781,778 +0.40(+1.56%)
Mar 13, 2013 26.29 26.50 25.52 25.57 2,519,982 -0.72(-2.73%)
Mar 12, 2013 25.90 26.36 25.71 26.29 3,200,685 +0.86(+3.39%)
Mar 11, 2013 25.81 25.88 25.29 25.43 1,296,977 -0.16(-0.64%)
Mar 08, 2013 25.48 26.14 25.09 25.59 3,065,863 -0.12(-0.46%)
Mar 07, 2013 26.38 26.72 25.49 25.71 2,800,358 -0.58(-2.21%)
Mar 06, 2013 25.20 26.33 24.50 26.29 4,424,694 +1.12(+4.46%)
Mar 05, 2013 25.73 25.99 25.15 25.16 2,588,268 -0.40(-1.58%)
Mar 04, 2013 26.19 26.23 25.37 25.57 2,374,306 -0.59(-2.25%)
Mar 01, 2013 26.40 26.70 26.01 26.16 2,115,786 +0.03(+0.12%)
Feb 28, 2013 26.57 26.70 25.97 26.12 2,821,941 -0.84(-3.12%)
Feb 27, 2013 26.96 27.24 26.76 26.96 2,332,810 -0.09(-0.35%)
Feb 26, 2013 26.39 27.17 25.98 27.06 3,220,903 +0.73(+2.77%)
Feb 25, 2013 26.32 26.69 26.15 26.33 2,161,300 +0.39(+1.49%)
Feb 22, 2013 25.96 26.16 25.54 25.94 1,318,182 -0.08(-0.30%)
Feb 21, 2013 25.06 26.35 24.98 26.02 3,106,869 +1.12(+4.48%)
Feb 20, 2013 25.88 25.99 24.86 24.90 3,380,117 -1.40(-5.33%)
Feb 19, 2013 26.28 26.54 26.15 26.30 2,032,027 -0.25(-0.95%)
Feb 15, 2013 27.84 27.90 26.34 26.55 3,580,808 -1.63(-5.77%)
Feb 14, 2013 28.66 29.48 28.13 28.18 2,133,644 -0.28(-1.00%)
Feb 13, 2013 28.79 29.38 28.39 28.47 1,813,600 -0.39(-1.34%)
Feb 12, 2013 28.49 29.01 28.19 28.85 1,222,691 +0.33(+1.15%)
Feb 11, 2013 28.96 29.04 28.42 28.52 1,381,087 -0.83(-2.82%)
Feb 08, 2013 29.45 29.60 29.18 29.35 1,095,335 -0.12(-0.42%)
Feb 07, 2013 29.14 29.61 28.78 29.47 1,833,264 +0.05(+0.18%)
Feb 06, 2013 29.43 29.78 29.26 29.42 1,818,625 -0.28(-0.96%)
Feb 04, 2013 29.56 30.33 29.56 29.70 1,541,487 -0.16(-0.52%)
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.