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 (%)
Nov 29, 2013 18.34 18.83 18.18 18.57 2,028,724 +0.36(+2.00%)
Nov 27, 2013 17.93 18.22 17.68 18.20 3,763,724 +0.64(+3.62%)
Nov 26, 2013 17.71 18.27 17.53 17.57 4,486,774 -0.03(-0.19%)
Nov 25, 2013 17.01 17.86 17.01 17.60 3,650,234 +0.24(+1.37%)
Nov 22, 2013 17.56 17.90 17.36 17.36 1,665,665 -0.17(-0.95%)
Nov 21, 2013 17.75 17.87 17.22 17.53 3,828,299 -0.39(-2.18%)
Nov 20, 2013 18.26 18.61 17.76 17.92 2,736,484 -0.55(-2.98%)
Nov 19, 2013 18.26 18.67 18.26 18.47 1,689,852 +0.21(+1.13%)
Nov 18, 2013 18.82 18.84 18.15 18.26 2,987,398 -0.66(-3.50%)
Nov 15, 2013 19.50 19.62 18.89 18.93 2,382,653 -0.57(-2.92%)
Nov 14, 2013 18.93 19.67 18.85 19.50 3,464,380 +0.87(+4.70%)
Nov 13, 2013 18.69 18.80 18.42 18.62 1,515,816 +0.08(+0.43%)
Nov 12, 2013 18.86 19.17 18.44 18.54 2,257,825 -0.54(-2.81%)
Nov 11, 2013 19.25 19.25 18.79 19.08 2,655,701 -0.34(-1.77%)
Nov 08, 2013 18.67 19.46 18.19 19.42 3,460,880 +0.54(+2.88%)
Nov 07, 2013 18.98 19.67 18.85 18.88 2,884,068 -0.38(-1.96%)
Nov 06, 2013 19.44 19.48 19.23 19.26 1,434,840 +0.05(+0.28%)
Nov 05, 2013 19.44 19.54 18.96 19.20 2,209,672 -0.33(-1.70%)
Nov 04, 2013 19.36 19.65 19.24 19.54 1,924,758 +0.38(+2.01%)
Nov 01, 2013 19.28 19.54 19.11 19.15 2,474,840 -0.42(-2.13%)
Oct 31, 2013 19.44 19.83 19.17 19.57 3,326,825 -0.50(-2.48%)
Oct 30, 2013 20.28 20.53 19.28 20.07 3,566,433 +0.15(+0.77%)
Oct 29, 2013 20.54 20.67 19.85 19.91 3,299,034 -0.87(-4.18%)
Oct 28, 2013 20.56 21.18 20.26 20.78 4,423,382 +0.33(+1.62%)
Oct 25, 2013 20.24 20.81 20.01 20.45 4,136,346 +0.23(+1.11%)
Oct 24, 2013 18.81 20.30 18.77 20.22 10,520,375 +3.09(+18.02%)
Oct 23, 2013 17.54 17.71 17.04 17.14 3,103,682 -0.50(-2.85%)
Oct 22, 2013 17.06 17.75 17.06 17.64 3,457,637 +0.85(+5.05%)
Oct 21, 2013 16.65 16.83 16.51 16.79 2,611,210 +0.25(+1.48%)
Oct 18, 2013 16.92 17.02 16.43 16.55 2,809,513 -0.36(-2.15%)
Oct 17, 2013 16.46 17.24 16.42 16.91 4,947,200 +0.97(+6.11%)
Oct 16, 2013 16.36 16.41 15.80 15.94 3,408,493 -0.50(-3.02%)
Oct 15, 2013 15.92 16.50 15.75 16.43 3,216,471 +0.42(+2.65%)
Oct 14, 2013 16.33 16.49 15.86 16.01 1,747,911 -0.22(-1.35%)
Oct 11, 2013 16.18 16.34 15.92 16.23 2,659,744 -0.24(-1.45%)
Oct 10, 2013 16.41 16.84 16.19 16.47 2,354,770 -0.05(-0.32%)
Oct 09, 2013 16.43 16.77 16.04 16.52 2,732,900 -0.09(-0.52%)
Oct 08, 2013 17.23 17.36 16.53 16.61 2,077,630 -0.70(-4.06%)
Oct 07, 2013 16.98 17.41 16.92 17.31 1,811,696 +0.48(+2.83%)
Oct 04, 2013 17.00 17.14 16.74 16.83 1,668,950 -0.18(-1.05%)
Oct 03, 2013 17.22 17.46 16.97 17.01 1,920,146 -0.21(-1.23%)
Oct 02, 2013 17.26 17.67 17.17 17.22 2,052,242 +0.15(+0.85%)
Oct 01, 2013 17.10 17.25 16.89 17.08 2,394,479 -0.46(-2.64%)
Sep 30, 2013 17.27 17.71 17.16 17.54 1,940,297 +0.11(+0.65%)
Sep 27, 2013 17.53 17.83 17.27 17.43 1,669,699 +0.01(+0.08%)
Sep 26, 2013 17.90 18.06 17.23 17.41 1,998,483 -0.51(-2.85%)
Sep 25, 2013 17.55 18.28 17.53 17.92 2,839,172 +0.48(+2.77%)
Sep 24, 2013 17.33 17.53 17.06 17.44 3,005,803 -0.02(-0.11%)
Sep 23, 2013 17.83 18.16 17.41 17.46 2,382,459 -0.31(-1.75%)
Sep 20, 2013 18.77 18.81 17.67 17.77 8,533,024 -1.26(-6.62%)
Sep 19, 2013 19.61 19.81 18.82 19.03 3,629,496 -0.48(-2.45%)
Sep 18, 2013 17.92 19.77 17.65 19.51 4,739,380 +1.41(+7.80%)
Sep 17, 2013 17.87 18.10 17.65 18.10 2,001,179 +0.40(+2.25%)
Sep 16, 2013 17.94 18.08 17.53 17.70 3,830,481 -0.15(-0.82%)
Sep 13, 2013 17.45 17.89 17.29 17.85 2,490,930 +0.33(+1.89%)
Sep 12, 2013 17.90 17.98 17.47 17.51 2,978,506 -1.05(-5.64%)
Sep 11, 2013 18.59 18.73 18.22 18.56 2,152,403 -0.01(-0.07%)
Sep 10, 2013 18.80 19.08 18.47 18.57 3,073,726 -0.73(-3.78%)
Sep 09, 2013 19.71 19.83 19.22 19.30 1,801,153 -0.42(-2.15%)
Sep 06, 2013 19.57 19.86 19.45 19.73 3,098,247 +0.60(+3.15%)
Sep 05, 2013 20.12 20.28 19.00 19.12 2,881,279 -1.17(-5.78%)
Sep 04, 2013 19.86 20.32 19.54 20.30 2,445,016 +0.25(+1.26%)
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.