Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.67 28.05 27.41 27.56 4,007,820 -0.30(-1.08%)
Jul 30, 2012 27.35 28.11 27.08 27.87 3,088,640 +0.72(+2.66%)
Jul 27, 2012 26.78 27.41 26.58 27.14 4,584,911 +0.67(+2.54%)
Jul 26, 2012 26.19 26.93 26.13 26.47 11,420,587 +1.98(+8.09%)
Jul 25, 2012 24.17 24.97 23.87 24.49 3,902,561 +0.87(+3.70%)
Jul 24, 2012 23.14 23.94 23.14 23.61 2,505,549 +0.57(+2.48%)
Jul 23, 2012 23.11 23.44 22.87 23.04 1,979,779 -0.54(-2.29%)
Jul 20, 2012 23.30 23.82 23.16 23.58 1,882,277 +0.13(+0.54%)
Jul 19, 2012 23.36 23.82 23.27 23.46 1,418,799 +0.36(+1.55%)
Jul 18, 2012 22.93 23.24 22.80 23.10 1,759,750 -0.08(-0.35%)
Jul 17, 2012 23.12 23.28 22.50 23.18 2,340,353 -0.17(-0.73%)
Jul 16, 2012 23.78 23.80 23.15 23.35 1,560,643 -0.36(-1.51%)
Jul 13, 2012 23.63 23.82 23.36 23.71 2,254,507 +0.37(+1.59%)
Jul 12, 2012 23.33 23.53 22.53 23.34 5,030,645 -0.52(-2.19%)
Jul 11, 2012 24.19 24.40 23.48 23.86 3,976,861 -0.50(-2.07%)
Jul 10, 2012 25.60 25.77 24.15 24.36 2,317,132 -1.05(-4.13%)
Jul 09, 2012 25.40 25.57 25.05 25.41 2,190,289 -0.08(-0.30%)
Jul 06, 2012 25.71 26.09 25.21 25.49 2,236,489 -0.79(-3.01%)
Jul 05, 2012 26.36 26.63 26.11 26.28 2,611,202 -0.14(-0.52%)
Jul 03, 2012 26.10 26.72 26.01 26.42 2,146,001 +0.91(+3.58%)
Jul 02, 2012 25.44 25.78 25.16 25.51 2,124,779 +0.06(+0.25%)
Jun 29, 2012 25.65 25.95 24.88 25.44 3,994,727 +0.82(+3.35%)
Jun 28, 2012 24.95 25.20 23.98 24.62 3,482,036 -0.65(-2.56%)
Jun 27, 2012 25.64 25.66 24.92 25.27 2,515,626 -0.19(-0.74%)
Jun 26, 2012 25.97 26.29 25.10 25.46 4,608,036 -0.98(-3.71%)
Jun 25, 2012 25.27 26.50 25.07 26.44 3,165,585 +0.93(+3.65%)
Jun 22, 2012 25.41 25.73 25.05 25.51 2,132,299 +0.22(+0.87%)
Jun 21, 2012 25.93 26.29 25.27 25.29 3,014,984 -1.30(-4.90%)
Jun 20, 2012 26.27 27.18 25.99 26.59 4,199,843 -0.19(-0.73%)
Jun 19, 2012 26.98 27.16 26.50 26.78 2,668,703 +0.12(+0.45%)
Jun 18, 2012 26.14 26.82 25.89 26.66 3,354,238 +0.27(+1.02%)
Jun 15, 2012 26.56 26.71 26.16 26.39 7,490,615 -0.06(-0.21%)
Jun 14, 2012 26.61 26.77 25.99 26.45 4,173,265 +0.03(+0.09%)
Jun 13, 2012 26.19 26.87 25.92 26.43 4,893,963 +0.48(+1.87%)
Jun 12, 2012 24.94 25.99 24.88 25.94 4,224,504 +1.19(+4.83%)
Jun 11, 2012 25.33 25.48 24.49 24.75 3,171,001 -0.52(-2.04%)
Jun 08, 2012 24.52 25.46 24.34 25.26 1,947,999 +0.28(+1.13%)
Jun 07, 2012 25.93 25.99 24.56 24.98 3,645,283 -0.76(-2.96%)
Jun 06, 2012 26.16 26.35 25.31 25.74 3,886,713 +0.18(+0.71%)
Jun 05, 2012 25.58 25.71 25.22 25.56 3,551,733 -0.03(-0.10%)
Jun 04, 2012 25.56 25.71 24.97 25.58 4,354,853 +0.01(+0.05%)
Jun 01, 2012 24.13 25.68 23.96 25.57 6,270,838 +2.09(+8.89%)
May 31, 2012 24.02 24.35 23.17 23.48 3,248,392 -0.52(-2.17%)
May 30, 2012 23.43 24.25 23.08 24.00 4,056,935 -0.00(-0.01%)
May 29, 2012 25.12 25.12 23.87 24.01 4,064,473 -0.75(-3.04%)
May 25, 2012 24.72 25.11 24.48 24.76 2,274,617 +0.11(+0.43%)
May 24, 2012 24.73 25.01 24.15 24.65 5,886,396 +0.27(+1.10%)
May 23, 2012 22.98 24.40 22.18 24.39 5,685,346 +1.26(+5.43%)
May 22, 2012 23.21 23.99 22.94 23.13 3,746,578 -0.16(-0.67%)
May 21, 2012 22.69 23.36 22.53 23.28 2,062,443 +0.77(+3.40%)
May 18, 2012 22.77 23.32 22.42 22.52 4,365,191 +0.20(+0.89%)
May 17, 2012 21.41 22.71 21.37 22.32 5,126,546 +1.14(+5.41%)
May 16, 2012 21.11 22.22 20.99 21.17 5,413,575 +0.04(+0.18%)
May 15, 2012 22.31 22.52 21.06 21.14 5,899,084 -1.11(-5.01%)
May 14, 2012 22.39 23.04 22.20 22.25 5,013,782 -0.65(-2.85%)
May 11, 2012 23.25 23.55 22.86 22.90 2,830,990 -0.57(-2.44%)
May 10, 2012 24.01 24.05 23.08 23.48 4,027,249 -0.27(-1.15%)
May 09, 2012 22.62 24.20 22.57 23.75 6,159,072 +0.55(+2.36%)
May 08, 2012 23.50 23.69 22.89 23.20 4,960,601 -0.87(-3.62%)
May 07, 2012 23.84 24.36 23.60 24.07 3,160,803 +0.27(+1.15%)
May 04, 2012 23.87 24.51 23.70 23.80 3,893,978 -0.09(-0.39%)
May 03, 2012 24.18 24.21 23.02 23.89 6,193,666 -0.52(-2.12%)
May 02, 2012 24.40 24.70 24.11 24.41 3,450,096 -0.24(-0.96%)
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.