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 29, 2008 43.54 43.54 41.80 42.56 3,772,631 -0.84(-1.94%)
Feb 28, 2008 42.99 43.65 42.65 43.41 3,448,834 +0.65(+1.52%)
Feb 27, 2008 42.07 42.87 41.64 42.76 4,103,781 +1.06(+2.55%)
Feb 26, 2008 40.22 41.84 40.22 41.69 2,430,968 +0.81(+1.98%)
Feb 25, 2008 40.79 40.91 39.44 40.88 2,907,086 +0.51(+1.27%)
Feb 22, 2008 40.89 40.89 38.81 40.37 5,039,757 -0.29(-0.72%)
Feb 21, 2008 41.42 42.38 40.49 40.66 5,872,573 -0.65(-1.57%)
Feb 20, 2008 40.01 41.54 40.01 41.31 4,382,141 +0.84(+2.08%)
Feb 19, 2008 39.50 40.70 39.46 40.47 4,116,015 +1.74(+4.51%)
Feb 18, 2008 39.29 39.43 38.39 38.72 0 +0.00(+0.00%)
Feb 15, 2008 39.29 39.43 38.39 38.72 3,968,443 +0.04(+0.11%)
Feb 14, 2008 39.27 39.50 38.56 38.68 3,392,869 -0.35(-0.90%)
Feb 13, 2008 39.09 39.09 38.09 39.03 3,512,885 +0.20(+0.53%)
Feb 12, 2008 39.38 40.15 38.67 38.83 3,866,187 -0.92(-2.32%)
Feb 11, 2008 39.41 39.97 38.56 39.75 3,142,732 +0.44(+1.12%)
Feb 08, 2008 38.06 39.75 37.95 39.31 4,307,397 +1.74(+4.64%)
Feb 07, 2008 37.12 37.90 36.61 37.57 3,805,483 +0.46(+1.23%)
Feb 06, 2008 36.93 38.04 36.92 37.11 4,242,585 +0.97(+2.69%)
Feb 05, 2008 36.26 37.10 36.14 36.14 4,438,398 -1.24(-3.31%)
Feb 04, 2008 37.82 38.21 37.27 37.37 4,668,407 -1.06(-2.75%)
Feb 01, 2008 39.43 39.77 38.25 38.43 5,800,526 -0.59(-1.52%)
Jan 31, 2008 38.73 39.64 38.43 39.03 4,404,735 -0.25(-0.65%)
Jan 30, 2008 38.96 40.24 38.26 39.28 4,762,788 +0.47(+1.21%)
Jan 29, 2008 39.37 39.74 38.45 38.81 2,945,998 -0.32(-0.82%)
Jan 28, 2008 39.40 39.46 38.47 39.13 4,371,265 +0.32(+0.81%)
Jan 25, 2008 38.12 39.79 38.12 38.82 7,410,657 +1.30(+3.46%)
Jan 24, 2008 37.42 38.28 37.20 37.52 6,180,728 +1.70(+4.73%)
Jan 23, 2008 35.14 37.08 34.60 35.82 7,310,618 -0.25(-0.70%)
Jan 22, 2008 33.41 36.22 32.67 36.07 7,603,804 +2.06(+6.06%)
Jan 21, 2008 33.84 34.49 32.85 34.01 0 +0.00(+0.00%)
Jan 18, 2008 33.84 34.49 32.85 34.01 5,643,672 +0.89(+2.69%)
Jan 17, 2008 34.73 35.23 33.03 33.12 5,494,429 -0.90(-2.65%)
Jan 16, 2008 35.58 36.04 33.96 34.03 8,845,301 -1.91(-5.32%)
Jan 15, 2008 36.91 37.83 35.87 35.94 8,394,038 -1.45(-3.89%)
Jan 14, 2008 38.66 38.80 37.25 37.39 5,130,011 -0.45(-1.19%)
Jan 11, 2008 37.78 38.73 37.60 37.84 4,870,500 -0.29(-0.76%)
Jan 10, 2008 37.04 38.95 36.90 38.13 7,034,000 +0.59(+1.58%)
Jan 09, 2008 37.12 37.85 36.58 37.54 5,630,686 +0.11(+0.28%)
Jan 08, 2008 37.05 38.09 37.05 37.44 7,564,304 +1.22(+3.38%)
Jan 07, 2008 35.54 36.31 35.28 36.21 3,740,957 +0.37(+1.04%)
Jan 04, 2008 35.62 36.28 35.34 35.84 3,921,848 -0.35(-0.97%)
Jan 03, 2008 34.97 36.78 34.79 36.19 4,079,682 +1.22(+3.50%)
Jan 02, 2008 34.18 35.41 33.81 34.97 4,380,879 +1.17(+3.46%)
Jan 01, 2008 33.80 33.93 33.43 33.80 0 +0.00(+0.00%)
Dec 31, 2007 33.80 33.93 33.43 33.80 2,456,502 +0.08(+0.24%)
Dec 28, 2007 32.35 33.77 32.24 33.72 2,718,322 +1.90(+5.97%)
Dec 27, 2007 32.29 32.48 31.72 31.82 1,506,386 -0.25(-0.79%)
Dec 26, 2007 32.24 32.64 31.71 32.07 1,668,560 +0.56(+1.77%)
Dec 24, 2007 31.19 31.60 31.16 31.51 642,324 +0.24(+0.75%)
Dec 21, 2007 30.75 31.39 30.22 31.28 2,861,723 +1.37(+4.57%)
Dec 20, 2007 30.17 30.17 29.41 29.91 1,861,342 +0.05(+0.17%)
Dec 19, 2007 29.75 30.31 29.41 29.86 2,382,975 +0.34(+1.15%)
Dec 18, 2007 28.85 29.74 28.56 29.52 3,092,299 +1.13(+3.96%)
Dec 17, 2007 29.25 29.98 28.18 28.40 2,475,327 -1.13(-3.83%)
Dec 14, 2007 29.44 30.20 29.29 29.53 1,613,477 -0.30(-1.02%)
Dec 13, 2007 30.77 30.77 29.39 29.83 2,777,689 -1.03(-3.35%)
Dec 12, 2007 30.69 31.36 30.53 30.87 2,664,766 +0.76(+2.53%)
Dec 11, 2007 30.62 31.51 30.07 30.10 3,602,753 -0.40(-1.30%)
Dec 10, 2007 30.67 31.25 30.23 30.50 2,448,220 +0.25(+0.84%)
Dec 07, 2007 30.62 30.62 29.76 30.25 4,150,113 -0.14(-0.47%)
Dec 06, 2007 29.11 30.53 29.11 30.39 3,159,832 +1.03(+3.52%)
Dec 05, 2007 29.38 29.80 29.00 29.36 2,873,272 -0.46(-1.56%)
Dec 04, 2007 30.52 30.52 29.60 29.82 2,554,723 -0.09(-0.29%)
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.