Agnico-Eagle Mines (NY: AEM )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.66 33.93 31.53 33.84 5,882,514 +2.85(+9.21%)
Apr 28, 2016 29.97 31.28 29.97 30.99 3,969,056 +1.33(+4.47%)
Apr 27, 2016 29.69 29.88 28.93 29.66 3,323,150 +0.19(+0.66%)
Apr 26, 2016 29.33 29.71 29.08 29.47 2,392,550 +0.38(+1.31%)
Apr 25, 2016 29.47 29.84 28.95 29.09 3,261,468 -0.54(-1.84%)
Apr 22, 2016 29.79 30.20 29.21 29.63 3,638,972 -0.35(-1.17%)
Apr 21, 2016 29.97 30.51 29.51 29.99 4,326,395 +0.72(+2.45%)
Apr 20, 2016 29.77 30.43 28.92 29.27 4,649,555 -0.47(-1.59%)
Apr 19, 2016 29.58 29.99 29.39 29.74 3,610,208 +1.03(+3.57%)
Apr 18, 2016 28.80 28.99 28.22 28.72 2,665,878 -0.26(-0.89%)
Apr 15, 2016 28.52 29.05 28.09 28.98 2,513,370 +0.62(+2.17%)
Apr 14, 2016 28.97 29.08 27.89 28.36 3,036,107 -0.62(-2.13%)
Apr 13, 2016 29.10 29.52 28.80 28.98 2,753,693 -0.47(-1.61%)
Apr 12, 2016 29.23 29.71 28.72 29.45 3,725,123 +0.36(+1.23%)
Apr 11, 2016 28.08 29.26 28.01 29.09 4,352,726 +1.51(+5.48%)
Apr 08, 2016 27.08 27.89 27.06 27.58 2,660,079 +0.43(+1.58%)
Apr 07, 2016 26.72 27.54 26.53 27.15 3,896,448 +0.97(+3.70%)
Apr 06, 2016 25.94 26.30 25.81 26.18 2,225,532 +0.06(+0.25%)
Apr 05, 2016 26.14 26.20 25.52 26.11 2,769,686 +0.43(+1.67%)
Apr 04, 2016 26.06 26.29 25.54 25.68 2,025,319 -0.50(-1.92%)
Apr 01, 2016 25.15 26.19 25.15 26.19 3,243,498 +0.27(+1.02%)
Mar 31, 2016 26.44 26.73 25.92 25.92 2,378,719 -0.42(-1.61%)
Mar 30, 2016 26.59 26.74 25.86 26.34 3,421,705 -0.39(-1.47%)
Mar 29, 2016 26.03 26.99 25.71 26.74 3,078,464 +0.92(+3.58%)
Mar 28, 2016 25.89 25.90 25.09 25.81 3,751,115 -0.08(-0.30%)
Mar 24, 2016 25.51 25.89 25.89 25.89 2,348,057 +0.48(+1.89%)
Mar 23, 2016 26.08 26.31 25.31 25.41 4,390,518 -1.48(-5.49%)
Mar 22, 2016 27.57 27.73 26.66 26.89 3,004,186 -0.40(-1.47%)
Mar 21, 2016 27.10 27.56 26.80 27.29 2,491,281 +0.06(+0.21%)
Mar 18, 2016 26.95 27.73 26.93 27.23 4,263,055 -0.04(-0.13%)
Mar 17, 2016 27.61 28.30 27.17 27.27 6,787,502 +0.16(+0.61%)
Mar 16, 2016 25.56 27.13 25.02 27.10 5,738,910 +1.46(+5.70%)
Mar 15, 2016 24.83 25.73 24.69 25.64 3,419,367 +0.50(+2.00%)
Mar 14, 2016 25.75 25.95 25.08 25.14 4,242,092 -0.47(-1.82%)
Mar 11, 2016 26.02 26.37 25.46 25.61 3,607,899 -0.49(-1.89%)
Mar 10, 2016 24.85 26.19 24.65 26.10 5,993,798 +1.56(+6.34%)
Mar 09, 2016 23.97 24.77 23.56 24.54 4,098,407 +0.09(+0.35%)
Mar 08, 2016 25.43 25.52 24.29 24.46 4,124,704 -0.79(-3.12%)
Mar 07, 2016 24.96 25.52 24.83 25.25 4,446,459 +0.66(+2.68%)
Mar 04, 2016 24.85 25.96 24.40 24.59 6,075,964 -0.04(-0.15%)
Mar 03, 2016 24.34 24.98 24.19 24.62 3,757,013 +0.33(+1.36%)
Mar 02, 2016 24.04 24.45 23.67 24.29 4,377,246 +0.32(+1.32%)
Mar 01, 2016 25.33 25.39 23.94 23.98 4,295,918 -1.25(-4.97%)
Feb 29, 2016 24.99 25.38 24.79 25.23 3,837,256 +0.47(+1.88%)
Feb 26, 2016 24.81 25.46 24.61 24.77 3,634,910 -0.64(-2.52%)
Feb 25, 2016 24.83 25.59 24.78 25.41 3,556,225 +0.30(+1.19%)
Feb 24, 2016 25.70 26.56 24.86 25.11 5,642,261 -0.03(-0.11%)
Feb 23, 2016 25.08 25.34 24.76 25.14 2,963,138 +0.43(+1.73%)
Feb 22, 2016 24.20 24.96 24.15 24.71 3,841,572 +0.01(+0.06%)
Feb 19, 2016 24.92 25.35 24.61 24.69 3,214,051 -0.31(-1.23%)
Feb 18, 2016 24.02 25.13 23.87 25.00 4,174,407 +0.83(+3.42%)
Feb 17, 2016 24.38 24.59 23.77 24.17 3,939,043 -0.16(-0.64%)
Feb 16, 2016 24.45 24.89 23.99 24.33 5,477,871 -1.08(-4.26%)
Feb 12, 2016 24.89 25.41 25.41 25.41 4,442,696 +0.22(+0.88%)
Feb 11, 2016 25.18 26.05 24.82 25.19 9,370,090 +1.45(+6.10%)
Feb 10, 2016 23.27 24.04 22.70 23.75 5,815,130 +0.14(+0.57%)
Feb 09, 2016 24.63 24.83 23.34 23.61 6,240,506 -0.57(-2.36%)
Feb 08, 2016 24.35 25.33 24.17 24.18 7,204,003 +0.29(+1.19%)
Feb 05, 2016 22.68 23.94 22.50 23.90 5,469,621 +0.56(+2.38%)
Feb 04, 2016 23.02 23.75 23.00 23.34 7,364,822 +0.95(+4.24%)
Feb 03, 2016 21.32 22.53 21.25 22.39 5,922,048 +1.17(+5.51%)
Feb 02, 2016 21.09 21.34 20.64 21.22 3,223,083 -0.22(-1.03%)
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.