Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.23 -0.84 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 20.82 22.49 20.82 22.49 3,879,124 +1.95(+9.47%)
Apr 27, 2006 21.83 22.23 20.41 20.54 5,425,332 -1.60(-7.22%)
Apr 26, 2006 21.73 22.25 21.73 22.14 1,901,046 +0.45(+2.05%)
Apr 25, 2006 21.96 22.18 21.54 21.70 2,423,223 +0.26(+1.20%)
Apr 24, 2006 21.11 21.59 20.76 21.44 2,060,354 +0.20(+0.92%)
Apr 21, 2006 20.89 21.45 20.74 21.25 3,021,285 +0.71(+3.48%)
Apr 20, 2006 21.05 21.21 20.33 20.53 3,034,888 -1.13(-5.21%)
Apr 19, 2006 21.05 21.89 20.65 21.66 2,303,906 +0.74(+3.56%)
Apr 18, 2006 20.55 21.04 20.37 20.92 2,152,792 +0.34(+1.66%)
Apr 17, 2006 20.35 20.58 20.21 20.57 2,653,663 +0.62(+3.12%)
Apr 13, 2006 19.46 20.06 19.16 19.95 2,242,608 +0.49(+2.54%)
Apr 12, 2006 18.98 19.72 18.94 19.46 2,628,259 +0.57(+3.04%)
Apr 11, 2006 19.45 19.71 18.81 18.88 2,736,595 -0.51(-2.61%)
Apr 10, 2006 19.70 19.83 19.28 19.39 2,537,459 -0.10(-0.53%)
Apr 07, 2006 19.38 19.65 19.18 19.49 2,589,907 -0.18(-0.90%)
Apr 06, 2006 20.03 20.21 19.45 19.67 3,208,619 -0.09(-0.46%)
Apr 05, 2006 19.35 19.88 19.24 19.76 3,217,634 +0.67(+3.52%)
Apr 04, 2006 19.06 19.19 18.63 19.09 2,137,550 +0.23(+1.20%)
Apr 03, 2006 18.89 19.19 18.75 18.87 3,207,472 +0.29(+1.54%)
Mar 31, 2006 18.17 18.62 17.91 18.58 3,451,679 +0.31(+1.67%)
Mar 30, 2006 17.90 18.35 17.69 18.27 4,871,686 +1.04(+6.06%)
Mar 29, 2006 16.58 17.23 16.56 17.23 2,235,233 +0.65(+3.90%)
Mar 28, 2006 17.27 17.27 16.47 16.58 2,643,829 -0.57(-3.31%)
Mar 27, 2006 17.25 17.97 16.97 17.15 4,373,602 +0.06(+0.36%)
Mar 24, 2006 16.44 17.09 16.36 17.09 3,699,984 +0.79(+4.83%)
Mar 23, 2006 15.58 16.31 15.38 16.30 2,580,237 +0.73(+4.70%)
Mar 22, 2006 15.39 15.93 15.31 15.57 2,102,803 +0.10(+0.67%)
Mar 21, 2006 15.47 15.78 15.31 15.47 2,323,901 -0.32(-2.05%)
Mar 20, 2006 15.84 16.08 15.69 15.79 2,216,876 -0.24(-1.48%)
Mar 17, 2006 15.40 16.03 15.30 16.03 4,049,413 +0.76(+4.95%)
Mar 16, 2006 15.25 15.39 14.93 15.27 2,643,501 +0.14(+0.93%)
Mar 15, 2006 15.22 15.42 14.99 15.13 2,593,512 +0.16(+1.10%)
Mar 14, 2006 14.53 15.19 14.50 14.97 2,265,554 +0.16(+1.07%)
Mar 13, 2006 15.23 15.23 14.60 14.81 2,735,120 -0.25(-1.66%)
Mar 10, 2006 14.37 15.15 14.16 15.06 2,790,353 +0.24(+1.65%)
Mar 09, 2006 15.21 15.65 14.76 14.81 2,514,186 +0.00(+0.00%)
Mar 08, 2006 15.07 15.07 14.47 14.81 4,051,871 -0.63(-4.11%)
Mar 07, 2006 16.35 16.57 15.33 15.45 3,681,136 -1.11(-6.71%)
Mar 06, 2006 17.04 17.04 16.17 16.56 2,224,907 -0.37(-2.20%)
Mar 03, 2006 17.05 17.19 16.75 16.93 2,475,998 -0.26(-1.53%)
Mar 02, 2006 16.25 17.30 16.10 17.19 3,648,848 +0.96(+5.94%)
Mar 01, 2006 15.80 16.32 15.73 16.23 2,607,116 +0.59(+3.74%)
Feb 28, 2006 15.83 16.04 15.58 15.64 2,842,800 -0.19(-1.19%)
Feb 27, 2006 16.14 16.14 15.62 15.83 2,306,528 -0.41(-2.55%)
Feb 24, 2006 15.86 16.25 15.62 16.25 3,012,598 +0.63(+4.06%)
Feb 23, 2006 16.28 16.42 15.61 15.61 2,867,385 -0.57(-3.54%)
Feb 22, 2006 16.05 16.39 15.86 16.19 1,466,554 +0.10(+0.65%)
Feb 21, 2006 16.30 16.50 15.70 16.08 2,573,517 +0.34(+2.13%)
Feb 17, 2006 15.63 16.30 15.63 15.75 3,411,033 +0.19(+1.22%)
Feb 16, 2006 14.61 15.68 14.48 15.56 2,830,344 +0.96(+6.61%)
Feb 15, 2006 14.73 15.27 14.32 14.59 2,831,000 -0.14(-0.95%)
Feb 14, 2006 14.11 14.84 14.00 14.73 2,348,977 +0.79(+5.64%)
Feb 13, 2006 14.12 14.39 13.74 13.95 2,044,948 -0.32(-2.27%)
Feb 10, 2006 14.80 14.80 14.08 14.27 2,316,034 -0.63(-4.26%)
Feb 09, 2006 15.01 15.30 14.87 14.91 2,145,908 +0.45(+3.12%)
Feb 08, 2006 14.55 14.73 13.86 14.45 2,770,358 -0.22(-1.50%)
Feb 07, 2006 15.50 15.62 14.45 14.67 3,806,845 -1.17(-7.39%)
Feb 06, 2006 15.19 15.85 15.19 15.85 2,218,679 +0.73(+4.80%)
Feb 03, 2006 15.63 15.63 15.02 15.12 3,193,213 -0.37(-2.40%)
Feb 02, 2006 15.31 15.64 15.16 15.49 4,586,341 +0.26(+1.68%)
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.