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 (%)
Feb 28, 2011 43.37 44.19 43.17 43.76 2,721,094 +0.70(+1.63%)
Feb 25, 2011 43.12 43.65 42.52 43.05 4,299,477 +0.28(+0.65%)
Feb 24, 2011 44.73 44.79 42.59 42.77 4,584,346 -1.59(-3.59%)
Feb 23, 2011 42.85 45.02 42.74 44.37 4,506,727 +1.38(+3.20%)
Feb 22, 2011 44.70 44.82 42.89 42.99 4,558,954 -1.15(-2.61%)
Feb 18, 2011 45.65 45.70 44.10 44.15 5,315,406 -1.02(-2.27%)
Feb 17, 2011 46.25 46.31 44.99 45.17 7,059,628 -2.28(-4.80%)
Feb 16, 2011 47.03 47.47 46.48 47.45 3,831,721 +0.58(+1.23%)
Feb 15, 2011 46.15 47.15 46.05 46.87 4,196,197 +1.28(+2.82%)
Feb 14, 2011 45.24 45.79 45.09 45.59 2,115,254 +0.81(+1.80%)
Feb 11, 2011 45.24 45.77 44.70 44.78 2,699,982 -0.46(-1.02%)
Feb 10, 2011 44.58 45.36 44.06 45.24 2,892,089 +0.07(+0.15%)
Feb 09, 2011 45.85 46.09 45.01 45.17 2,822,332 -0.63(-1.37%)
Feb 08, 2011 45.37 46.12 45.29 45.80 3,328,741 +1.09(+2.44%)
Feb 07, 2011 45.47 45.54 44.56 44.70 3,024,970 -0.45(-1.00%)
Feb 04, 2011 44.96 45.62 44.74 45.16 4,796,612 +0.43(+0.97%)
Feb 03, 2011 43.67 44.87 43.05 44.72 5,575,312 +1.39(+3.21%)
Feb 02, 2011 43.85 43.99 42.99 43.33 3,012,146 -0.41(-0.94%)
Feb 01, 2011 42.82 44.00 42.71 43.74 5,821,029 +1.27(+3.00%)
Jan 31, 2011 42.71 43.21 42.09 42.47 3,613,240 -0.42(-0.98%)
Jan 28, 2011 41.95 43.66 41.89 42.89 6,070,855 +0.85(+2.02%)
Jan 27, 2011 43.35 43.50 41.54 42.04 6,265,339 -1.56(-3.57%)
Jan 26, 2011 41.90 43.66 41.74 43.60 4,712,923 +1.75(+4.18%)
Jan 25, 2011 41.81 42.55 41.45 41.85 5,679,091 -0.18(-0.43%)
Jan 24, 2011 42.41 43.07 41.69 42.03 4,131,696 -0.40(-0.95%)
Jan 21, 2011 42.84 43.50 42.37 42.43 8,917,962 -0.67(-1.55%)
Jan 20, 2011 42.51 43.27 41.67 43.10 5,727,574 -0.27(-0.63%)
Jan 19, 2011 43.81 44.03 43.07 43.38 3,424,196 -0.11(-0.24%)
Jan 18, 2011 43.73 43.84 43.13 43.48 3,354,594 +0.50(+1.15%)
Jan 14, 2011 43.49 43.71 42.89 42.99 5,268,045 -0.82(-1.87%)
Jan 13, 2011 45.05 45.06 43.64 43.80 3,709,413 -1.18(-2.62%)
Jan 12, 2011 44.89 45.17 44.29 44.98 2,668,814 +0.11(+0.23%)
Jan 11, 2011 45.11 45.21 44.49 44.88 3,154,826 +0.41(+0.92%)
Jan 10, 2011 44.02 44.68 43.63 44.47 3,864,974 +0.76(+1.75%)
Jan 07, 2011 43.66 44.80 43.57 43.71 5,047,027 +0.42(+0.96%)
Jan 06, 2011 44.67 44.67 42.71 43.29 7,623,260 -1.14(-2.57%)
Jan 05, 2011 44.30 44.59 43.36 44.43 5,803,793 -0.23(-0.51%)
Jan 04, 2011 45.07 45.18 43.89 44.66 5,499,006 -0.86(-1.89%)
Jan 03, 2011 47.70 47.78 45.31 45.52 5,086,406 -2.07(-4.35%)
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%)
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.