Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.01 +0.12 (+0.18%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.61 33.64 33.14 33.17 1,429,485 -0.29(-0.88%)
Sep 28, 2017 33.25 33.78 33.24 33.46 1,126,325 +0.18(+0.55%)
Sep 27, 2017 33.60 33.24 33.28 1,871,816 -0.43(-1.28%)
Sep 26, 2017 34.30 34.54 33.67 33.71 2,161,048 -1.12(-3.22%)
Sep 25, 2017 34.15 34.91 33.90 34.84 2,003,968 +0.54(+1.58%)
Sep 22, 2017 34.18 34.31 34.00 34.29 1,321,293 +0.44(+1.30%)
Sep 21, 2017 33.88 34.51 33.80 33.85 2,032,798 -0.58(-1.68%)
Sep 20, 2017 35.02 35.51 33.98 34.43 2,211,790 -0.38(-1.10%)
Sep 19, 2017 34.84 34.91 34.44 34.81 2,429,248 +0.15(+0.42%)
Sep 18, 2017 34.96 35.03 34.27 34.67 2,458,681 -0.64(-1.81%)
Sep 15, 2017 35.71 35.88 35.18 35.31 1,571,064 -0.52(-1.45%)
Sep 14, 2017 35.46 36.05 35.28 35.83 1,359,989 +0.21(+0.60%)
Sep 13, 2017 36.38 36.39 35.55 35.61 1,508,980 -0.79(-2.16%)
Sep 12, 2017 36.13 36.45 35.94 36.40 1,802,021 +0.11(+0.30%)
Sep 11, 2017 36.84 37.29 36.20 36.29 2,077,064 -1.28(-3.40%)
Sep 08, 2017 37.58 37.65 37.18 37.57 1,017,845 -0.12(-0.33%)
Sep 07, 2017 37.59 38.01 37.15 37.69 1,568,330 +0.61(+1.64%)
Sep 06, 2017 37.60 37.92 36.94 37.08 1,523,319 -0.65(-1.73%)
Sep 05, 2017 37.94 38.04 36.96 37.73 2,101,182 +0.15(+0.39%)
Sep 01, 2017 37.95 37.95 37.18 37.59 1,527,016 -0.02(-0.06%)
Aug 31, 2017 37.18 37.95 37.09 37.61 2,242,925 +0.56(+1.53%)
Aug 30, 2017 37.24 37.53 36.91 37.04 1,488,152 -0.22(-0.60%)
Aug 29, 2017 36.90 37.88 36.82 37.27 4,446,435 +1.04(+2.86%)
Aug 28, 2017 35.04 36.36 34.80 36.23 2,945,082 +1.56(+4.49%)
Aug 25, 2017 34.41 35.11 34.33 34.68 1,232,273 +0.37(+1.06%)
Aug 24, 2017 34.22 34.54 34.05 34.31 1,083,863 -0.03(-0.09%)
Aug 23, 2017 34.35 34.38 33.98 34.34 1,273,826 +0.11(+0.32%)
Aug 22, 2017 34.52 34.58 34.15 34.23 973,529 -0.26(-0.74%)
Aug 21, 2017 34.32 34.59 34.27 34.49 1,409,064 +0.28(+0.83%)
Aug 18, 2017 34.98 35.54 34.06 34.20 3,692,245 -0.16(-0.47%)
Aug 17, 2017 34.23 34.45 34.08 34.36 1,371,218 +0.25(+0.73%)
Aug 16, 2017 33.38 34.53 33.34 34.11 2,347,970 +0.75(+2.26%)
Aug 15, 2017 33.05 33.68 33.00 33.36 1,396,371 -0.23(-0.70%)
Aug 14, 2017 33.43 33.78 33.23 33.59 1,181,427 -0.12(-0.35%)
Aug 11, 2017 33.83 34.08 33.52 33.71 1,820,042 -0.11(-0.32%)
Aug 10, 2017 33.10 33.97 32.90 33.82 3,015,215 +1.15(+3.51%)
Aug 09, 2017 33.11 33.14 32.54 32.67 1,329,321 +0.13(+0.40%)
Aug 08, 2017 33.00 33.11 32.35 32.54 2,003,342 -0.31(-0.96%)
Aug 07, 2017 32.78 33.02 32.58 32.86 1,150,773 +0.13(+0.40%)
Aug 04, 2017 33.15 32.53 32.73 2,040,308 -0.60(-1.80%)
Aug 03, 2017 33.61 33.74 33.12 33.32 1,511,917 -0.24(-0.72%)
Aug 02, 2017 33.52 33.87 33.19 33.57 1,700,848 -0.18(-0.54%)
Aug 01, 2017 34.00 34.16 33.42 33.75 2,126,172 -0.37(-1.09%)
Jul 31, 2017 34.43 34.71 34.07 34.12 1,461,782 -0.42(-1.23%)
Jul 28, 2017 34.77 35.02 34.35 34.54 1,812,120 +0.04(+0.11%)
Jul 27, 2017 35.44 36.30 34.46 34.51 3,191,838 -0.10(-0.30%)
Jul 26, 2017 33.08 34.99 32.90 34.61 3,122,249 +1.42(+4.29%)
Jul 25, 2017 33.50 33.98 33.08 33.19 2,411,917 -0.36(-1.07%)
Jul 24, 2017 33.80 33.81 33.43 33.54 1,990,715 -0.09(-0.28%)
Jul 21, 2017 33.52 33.72 33.32 33.64 2,309,417 +0.31(+0.92%)
Jul 20, 2017 32.75 33.49 32.75 33.33 1,656,847 +0.50(+1.54%)
Jul 19, 2017 32.97 33.11 32.78 32.83 1,597,165 -0.05(-0.16%)
Jul 18, 2017 33.16 33.16 32.81 32.88 1,780,376 +0.09(+0.27%)
Jul 17, 2017 33.13 33.15 32.73 32.79 1,511,138 +0.21(+0.65%)
Jul 14, 2017 32.43 32.82 32.25 32.58 1,857,919 +0.66(+2.06%)
Jul 13, 2017 32.55 32.67 31.89 31.92 1,884,267 -0.69(-2.11%)
Jul 12, 2017 33.16 33.27 32.57 32.61 1,957,604 -0.12(-0.38%)
Jul 11, 2017 32.49 32.78 31.84 32.73 1,827,033 +0.23(+0.72%)
Jul 10, 2017 31.75 32.60 31.57 32.50 2,324,324 +0.68(+2.14%)
Jul 07, 2017 31.93 32.08 31.55 31.82 1,890,106 -0.30(-0.93%)
Jul 06, 2017 32.32 32.32 31.85 32.12 1,651,412 -0.19(-0.59%)
Jul 05, 2017 31.73 32.36 31.56 32.31 2,733,018 +0.13(+0.41%)
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.