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 30, 2016 30.71 30.71 30.71 0 -1.02(-3.23%)
Dec 29, 2016 30.02 31.82 30.02 31.73 4,301,912 +2.12(+7.16%)
Dec 28, 2016 29.12 29.64 28.81 29.61 1,996,688 +0.39(+1.35%)
Dec 27, 2016 28.71 29.36 28.56 29.22 1,800,893 +0.80(+2.83%)
Dec 23, 2016 28.41 28.41 28.41 0 +0.54(+1.94%)
Dec 22, 2016 27.85 28.33 27.63 27.87 1,414,539 -0.08(-0.29%)
Dec 21, 2016 27.53 28.11 27.37 27.95 1,965,917 +0.34(+1.24%)
Dec 20, 2016 27.26 27.62 27.00 27.61 1,972,869 -0.25(-0.89%)
Dec 19, 2016 27.27 28.30 27.15 27.86 2,804,529 +0.56(+2.04%)
Dec 16, 2016 26.92 27.59 26.68 27.30 3,621,176 +0.66(+2.47%)
Dec 15, 2016 26.60 26.85 25.63 26.65 4,799,717 -1.05(-3.78%)
Dec 14, 2016 29.28 29.61 27.54 27.69 3,233,586 -1.30(-4.49%)
Dec 13, 2016 28.55 29.06 28.36 28.99 2,222,721 +0.53(+1.88%)
Dec 12, 2016 28.39 28.74 27.80 28.46 3,098,874 +0.47(+1.67%)
Dec 09, 2016 29.31 29.45 27.73 27.99 4,275,951 -1.57(-5.32%)
Dec 08, 2016 29.24 29.75 29.18 29.56 1,974,593 +0.08(+0.27%)
Dec 07, 2016 30.07 30.11 29.26 29.48 2,548,643 -0.14(-0.47%)
Dec 06, 2016 29.71 30.39 29.45 29.62 1,892,944 -0.29(-0.98%)
Dec 05, 2016 29.58 30.14 29.04 29.91 2,524,860 -0.14(-0.46%)
Dec 02, 2016 29.64 30.36 29.56 30.05 2,286,724 +0.72(+2.47%)
Dec 01, 2016 29.67 29.95 28.66 29.33 3,222,841 -0.69(-2.29%)
Nov 30, 2016 30.24 30.29 29.47 30.02 2,078,415 -0.66(-2.15%)
Nov 29, 2016 29.94 30.84 29.83 30.67 1,776,074 +0.01(+0.03%)
Nov 28, 2016 30.29 30.78 29.67 30.66 2,636,092 +0.94(+3.16%)
Nov 25, 2016 29.49 29.94 29.32 29.73 1,837,849 +0.76(+2.61%)
Nov 23, 2016 28.97 28.97 28.97 0 -2.11(-6.78%)
Nov 22, 2016 31.52 31.64 30.54 31.08 1,937,278 -0.33(-1.04%)
Nov 21, 2016 30.99 32.00 30.84 31.41 2,295,598 +0.72(+2.35%)
Nov 18, 2016 30.61 31.22 30.16 30.69 3,308,474 -0.42(-1.36%)
Nov 17, 2016 32.18 32.71 30.82 31.11 3,709,874 -1.08(-3.37%)
Nov 16, 2016 32.14 32.47 31.44 32.19 2,422,897 +0.03(+0.09%)
Nov 15, 2016 30.53 32.27 30.53 32.16 3,702,708 +1.61(+5.26%)
Nov 14, 2016 30.33 31.06 29.01 30.56 4,259,606 -0.16(-0.52%)
Nov 11, 2016 33.70 33.79 30.31 30.72 6,342,955 -3.13(-9.26%)
Nov 10, 2016 36.35 36.35 33.65 33.85 5,455,946 -2.90(-7.89%)
Nov 09, 2016 37.51 37.94 36.06 36.75 3,898,762 +0.61(+1.69%)
Nov 08, 2016 36.26 36.92 35.46 36.14 2,632,186 +0.08(+0.22%)
Nov 07, 2016 36.19 36.80 35.38 36.06 2,661,734 -1.52(-4.04%)
Nov 04, 2016 37.75 38.05 37.22 37.58 2,217,777 -0.14(-0.37%)
Nov 03, 2016 37.21 37.85 37.03 37.72 1,747,683 +0.47(+1.27%)
Nov 02, 2016 38.16 38.66 36.89 37.25 3,280,866 -0.29(-0.77%)
Nov 01, 2016 37.62 38.13 37.04 37.54 3,159,797 +0.60(+1.61%)
Oct 31, 2016 36.20 37.06 35.70 36.94 1,820,315 +1.02(+2.83%)
Oct 28, 2016 35.46 36.50 35.30 35.92 2,167,560 +0.46(+1.29%)
Oct 27, 2016 35.54 35.91 34.82 35.46 2,317,250 +0.27(+0.76%)
Oct 26, 2016 35.95 36.26 34.76 35.19 2,826,002 -0.87(-2.40%)
Oct 25, 2016 35.39 36.24 35.10 36.06 2,315,863 +0.95(+2.69%)
Oct 24, 2016 35.73 35.86 34.66 35.11 1,988,427 -0.55(-1.55%)
Oct 21, 2016 35.52 35.78 35.24 35.67 1,197,588 -0.09(-0.24%)
Oct 20, 2016 35.75 35.95 35.03 35.75 2,095,727 -0.23(-0.65%)
Oct 19, 2016 35.44 36.14 35.27 35.99 3,777,805 +1.08(+3.08%)
Oct 18, 2016 34.05 34.93 33.89 34.91 4,051,082 +1.34(+3.99%)
Oct 17, 2016 33.27 33.86 33.25 33.57 1,878,551 +0.37(+1.12%)
Oct 14, 2016 33.22 34.08 33.09 33.20 2,034,602 -0.47(-1.40%)
Oct 13, 2016 33.54 34.52 33.23 33.68 2,729,201 +0.16(+0.48%)
Oct 12, 2016 32.61 33.73 32.53 33.52 3,468,081 +1.00(+3.06%)
Oct 11, 2016 32.72 33.12 31.94 32.52 3,684,445 -0.16(-0.49%)
Oct 10, 2016 33.07 33.20 32.45 32.68 2,331,510 -0.01(-0.02%)
Oct 07, 2016 34.01 34.36 32.43 32.69 3,020,747 -0.49(-1.49%)
Oct 06, 2016 33.20 33.84 32.89 33.18 4,189,367 -0.82(-2.42%)
Oct 05, 2016 35.14 35.18 33.27 34.00 3,536,774 -0.51(-1.47%)
Oct 04, 2016 36.80 37.13 34.48 34.51 4,862,116 -3.86(-10.06%)
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.