Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.93 +0.04 (+0.06%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.65 15.82 15.29 15.47 4,469,998 +0.35(+2.31%)
Jul 30, 2015 15.99 15.99 14.96 15.12 5,639,259 -1.22(-7.45%)
Jul 29, 2015 16.13 16.53 15.89 16.33 4,881,942 +0.17(+1.08%)
Jul 28, 2015 16.31 16.51 16.10 16.16 3,986,511 +0.10(+0.65%)
Jul 27, 2015 16.45 17.17 15.88 16.05 5,523,518 -0.64(-3.81%)
Jul 24, 2015 15.47 16.74 15.29 16.69 7,825,045 +1.05(+6.70%)
Jul 23, 2015 16.39 16.42 15.54 15.64 4,972,189 -0.62(-3.82%)
Jul 22, 2015 16.05 16.67 15.77 16.26 5,469,323 -0.05(-0.30%)
Jul 21, 2015 16.24 17.05 16.11 16.31 3,929,299 +0.43(+2.73%)
Jul 20, 2015 16.50 16.72 15.82 15.88 5,244,852 -1.71(-9.70%)
Jul 17, 2015 18.46 18.47 17.51 17.58 4,548,120 -1.06(-5.66%)
Jul 16, 2015 18.72 18.79 18.44 18.64 2,632,064 -0.19(-1.00%)
Jul 15, 2015 18.90 19.10 18.70 18.83 2,239,884 -0.34(-1.75%)
Jul 14, 2015 19.07 19.60 19.07 19.16 2,304,105 +0.00(+0.00%)
Jul 13, 2015 19.27 19.38 18.72 19.16 3,871,710 -0.38(-1.93%)
Jul 10, 2015 19.93 20.02 19.39 19.54 2,873,926 -0.44(-2.20%)
Jul 09, 2015 20.39 20.39 19.79 19.98 1,778,117 +0.01(+0.07%)
Jul 08, 2015 20.09 20.48 19.84 19.97 2,189,266 +0.10(+0.49%)
Jul 07, 2015 20.25 20.28 19.67 19.87 3,989,766 -0.92(-4.44%)
Jul 06, 2015 19.72 21.04 19.68 20.79 4,142,304 +0.92(+4.64%)
Jul 02, 2015 19.49 19.87 19.87 19.87 2,301,568 +0.55(+2.82%)
Jul 01, 2015 19.78 19.88 19.29 19.32 2,881,299 -0.50(-2.54%)
Jun 30, 2015 20.11 20.21 19.67 19.83 3,090,936 -0.47(-2.31%)
Jun 29, 2015 20.40 20.70 20.11 20.30 1,920,227 -0.08(-0.41%)
Jun 26, 2015 20.59 20.67 20.31 20.38 2,788,673 -0.29(-1.42%)
Jun 25, 2015 20.99 21.11 20.57 20.67 1,671,659 -0.32(-1.53%)
Jun 24, 2015 20.98 21.25 20.85 21.00 1,500,496 -0.04(-0.20%)
Jun 23, 2015 20.97 21.24 20.93 21.04 1,267,556 -0.08(-0.36%)
Jun 22, 2015 21.38 21.53 21.09 21.11 2,122,297 -0.52(-2.39%)
Jun 19, 2015 21.97 22.29 21.48 21.63 3,740,481 -0.68(-3.04%)
Jun 18, 2015 22.10 22.47 22.04 22.31 2,985,845 +0.66(+3.07%)
Jun 17, 2015 21.08 21.68 20.83 21.65 3,478,215 +0.50(+2.38%)
Jun 16, 2015 21.59 21.64 21.08 21.14 2,336,653 -0.57(-2.64%)
Jun 15, 2015 21.54 22.06 21.48 21.72 1,819,059 +0.13(+0.58%)
Jun 12, 2015 21.62 21.99 21.46 21.59 1,577,875 -0.22(-0.99%)
Jun 11, 2015 21.90 21.95 21.61 21.81 2,275,233 -0.27(-1.23%)
Jun 10, 2015 22.20 22.32 21.84 22.08 1,908,666 +0.45(+2.10%)
Jun 09, 2015 22.12 22.30 21.60 21.62 2,569,385 -0.32(-1.46%)
Jun 08, 2015 21.67 22.04 21.61 21.95 2,651,442 +0.40(+1.85%)
Jun 05, 2015 21.73 21.89 21.26 21.55 2,855,255 -0.59(-2.65%)
Jun 04, 2015 21.87 22.21 21.85 22.13 1,723,568 -0.12(-0.53%)
Jun 03, 2015 22.61 22.69 21.99 22.25 3,053,298 -0.52(-2.30%)
Jun 02, 2015 22.67 22.94 22.51 22.78 2,140,902 +0.34(+1.53%)
Jun 01, 2015 22.70 22.93 22.29 22.44 1,566,959 -0.05(-0.22%)
May 29, 2015 22.30 22.69 22.25 22.48 1,887,230 +0.06(+0.28%)
May 28, 2015 21.79 22.48 21.60 22.42 2,363,919 +0.62(+2.85%)
May 27, 2015 21.59 21.85 21.27 21.80 2,071,218 +0.19(+0.90%)
May 26, 2015 21.90 22.02 21.31 21.60 3,094,104 -1.01(-4.49%)
May 22, 2015 22.60 22.62 22.62 22.62 1,689,319 -0.09(-0.40%)
May 21, 2015 22.78 22.88 22.41 22.71 1,351,298 -0.08(-0.37%)
May 20, 2015 22.72 23.26 22.51 22.79 2,165,572 +0.20(+0.89%)
May 19, 2015 23.20 23.26 22.58 22.59 3,820,146 -1.01(-4.27%)
May 18, 2015 23.41 23.86 23.20 23.60 1,978,490 +0.31(+1.31%)
May 15, 2015 23.27 23.66 23.13 23.29 2,772,876 -0.31(-1.30%)
May 14, 2015 23.83 24.24 23.42 23.60 2,754,102 -0.10(-0.44%)
May 13, 2015 23.70 24.15 23.60 23.70 4,189,467 +0.43(+1.85%)
May 12, 2015 22.70 23.45 22.62 23.27 4,222,498 +0.76(+3.40%)
May 11, 2015 22.06 22.54 21.99 22.51 2,777,932 +0.49(+2.21%)
May 08, 2015 21.88 22.29 21.76 22.02 2,615,476 +0.21(+0.96%)
May 07, 2015 20.92 21.82 20.92 21.81 3,183,327 +0.51(+2.41%)
May 06, 2015 22.31 22.33 21.15 21.30 4,451,433 -0.80(-3.62%)
May 05, 2015 22.30 22.52 21.77 22.10 4,092,381 +0.16(+0.73%)
May 04, 2015 22.51 22.78 21.85 21.94 3,282,947 -0.11(-0.50%)
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.