Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 47.62 47.91 47.29 47.60 1,541,501 +0.14(+0.30%)
Dec 30, 2010 47.66 48.02 47.21 47.45 1,648,607 -0.21(-0.44%)
Dec 29, 2010 47.76 47.91 47.19 47.66 1,760,562 +0.19(+0.39%)
Dec 28, 2010 47.17 47.88 47.04 47.48 2,399,153 +1.22(+2.63%)
Dec 27, 2010 46.80 46.96 45.52 46.26 1,708,979 -0.66(-1.40%)
Dec 23, 2010 46.42 47.36 46.16 46.92 2,709,393 +0.27(+0.59%)
Dec 22, 2010 47.43 47.53 46.62 46.65 1,788,197 -0.74(-1.57%)
Dec 21, 2010 47.55 47.71 46.95 47.39 2,240,492 -0.37(-0.77%)
Dec 20, 2010 47.58 47.81 46.95 47.76 3,539,747 +0.81(+1.72%)
Dec 17, 2010 46.88 47.39 46.09 46.95 6,007,447 +0.03(+0.07%)
Dec 16, 2010 49.68 49.80 46.70 46.92 8,279,700 -2.95(-5.92%)
Dec 15, 2010 50.82 50.97 49.57 49.87 2,603,249 -1.19(-2.33%)
Dec 14, 2010 51.08 51.66 50.38 51.07 2,137,900 -0.24(-0.47%)
Dec 13, 2010 52.19 52.50 51.15 51.31 1,967,156 -0.16(-0.30%)
Dec 10, 2010 51.30 51.72 50.72 51.46 2,186,061 -0.24(-0.47%)
Dec 09, 2010 52.36 52.52 51.39 51.70 2,411,418 -0.15(-0.29%)
Dec 08, 2010 52.13 52.40 51.33 51.85 3,253,949 -0.79(-1.50%)
Dec 07, 2010 54.66 54.73 52.56 52.64 3,987,042 -1.43(-2.64%)
Dec 06, 2010 53.01 54.16 52.98 54.07 4,555,660 +1.30(+2.47%)
Dec 03, 2010 52.13 53.07 51.94 52.77 3,369,674 +1.27(+2.47%)
Dec 02, 2010 51.42 52.13 51.23 51.49 2,355,482 +0.57(+1.12%)
Dec 01, 2010 50.53 51.07 50.12 50.92 2,470,705 +0.84(+1.67%)
Nov 30, 2010 48.89 50.61 48.86 50.09 4,360,142 +1.45(+2.97%)
Nov 29, 2010 47.85 48.86 47.08 48.64 2,333,840 +0.55(+1.14%)
Nov 26, 2010 48.40 48.45 47.79 48.09 1,388,484 -1.08(-2.20%)
Nov 24, 2010 48.94 49.17 49.17 49.17 2,166,891 +0.51(+1.05%)
Nov 23, 2010 48.73 49.25 48.06 48.66 2,738,015 -0.19(-0.38%)
Nov 22, 2010 48.07 48.99 47.84 48.85 2,742,278 +0.34(+0.69%)
Nov 19, 2010 47.74 48.68 47.35 48.52 2,949,484 +0.68(+1.43%)
Nov 18, 2010 48.92 49.02 47.75 47.83 3,989,069 -0.24(-0.50%)
Nov 17, 2010 47.94 48.73 47.79 48.07 2,976,877 +0.17(+0.36%)
Nov 16, 2010 48.14 48.56 47.37 47.90 5,378,029 -0.90(-1.84%)
Nov 15, 2010 49.55 49.68 48.65 48.80 2,477,052 -0.73(-1.48%)
Nov 12, 2010 49.99 50.70 48.65 49.53 4,675,039 -0.99(-1.97%)
Nov 11, 2010 50.56 51.30 49.67 50.53 3,997,929 +0.14(+0.27%)
Nov 10, 2010 50.01 50.57 48.84 50.39 5,816,254 +0.65(+1.31%)
Nov 09, 2010 51.70 52.26 49.21 49.74 7,476,361 -1.46(-2.86%)
Nov 08, 2010 49.33 51.34 49.28 51.20 3,801,507 +1.59(+3.21%)
Nov 05, 2010 49.40 50.22 49.18 49.61 3,342,249 -0.22(-0.45%)
Nov 04, 2010 49.22 50.00 48.61 49.83 5,195,939 +2.23(+4.69%)
Nov 03, 2010 47.78 47.91 46.39 47.60 5,139,388 -0.29(-0.61%)
Nov 02, 2010 48.34 48.37 47.40 47.89 2,827,772 -0.01(-0.01%)
Nov 01, 2010 48.37 48.47 47.22 47.89 3,384,072 -0.25(-0.53%)
Oct 29, 2010 46.70 48.58 46.68 48.15 5,815,796 +1.33(+2.85%)
Oct 28, 2010 45.99 47.04 45.03 46.81 7,696,652 +2.78(+6.31%)
Oct 27, 2010 44.01 44.14 42.95 44.03 3,006,841 -0.26(-0.59%)
Oct 25, 2010 44.33 44.66 44.15 44.30 2,512,935 +0.66(+1.52%)
Oct 22, 2010 43.35 43.68 42.84 43.63 1,791,869 +0.54(+1.25%)
Oct 21, 2010 43.44 44.12 42.71 43.09 3,925,740 -0.29(-0.66%)
Oct 20, 2010 42.53 43.80 42.37 43.38 3,400,951 +0.99(+2.34%)
Oct 19, 2010 43.18 43.18 41.99 42.38 5,056,670 -2.54(-5.65%)
Oct 18, 2010 44.72 45.19 44.23 44.92 2,018,149 -0.12(-0.26%)
Oct 15, 2010 45.18 45.39 44.55 45.04 3,175,548 -0.39(-0.86%)
Oct 14, 2010 46.00 46.18 45.16 45.43 2,827,667 -0.60(-1.29%)
Oct 13, 2010 45.48 46.37 45.46 46.03 3,480,815 +1.24(+2.77%)
Oct 12, 2010 44.75 45.15 44.08 44.79 3,223,887 -0.30(-0.67%)
Oct 11, 2010 44.90 45.41 44.41 45.09 1,778,376 +0.05(+0.11%)
Oct 08, 2010 45.04 45.41 44.33 45.04 3,351,547 +0.73(+1.65%)
Oct 07, 2010 46.12 46.15 43.94 44.31 443 -1.71(-3.71%)
Oct 06, 2010 45.56 46.19 45.24 46.01 4,823,783 +0.75(+1.66%)
Oct 05, 2010 44.31 45.74 44.31 45.26 483 +1.62(+3.71%)
Oct 04, 2010 44.07 44.23 43.01 43.64 3,281,018 -0.58(-1.32%)
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.