Agnico Eagle Mines Ltd $31.07

down -1.41


19/9/2014 04:00 PM  |  NYSE : AEM  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEM historical data

Date Open High Low Close Volume
9/19/201432.3832.4230.8231.074,357,159
9/19/201435.3535.4233.8034.222,927,385
9/18/201433.9033.9032.0332.483,734,575
9/18/201437.1737.1735.0735.571,826,288
9/17/201435.0435.0533.7233.871,605,176
9/17/201438.4938.4937.1637.27880,918
9/16/201434.3535.2533.7234.792,214,096
9/16/201437.8638.7137.1638.18917,354
9/15/201434.2234.4033.6134.231,172,080
9/15/201437.8637.9937.2337.85600,315
9/12/201434.0534.6533.7833.982,048,933
9/12/201437.8138.3737.4837.701,002,911
9/11/201433.8234.5233.6534.421,858,288
9/11/201437.1038.1237.0138.031,169,226
9/10/201434.1934.4333.4734.052,553,259
9/10/201437.5737.7836.6737.28944,752
9/9/201433.7834.5333.6734.382,273,108
9/9/201437.1237.9737.0637.711,122,873
9/8/201435.0035.0533.6033.822,729,500
9/8/201438.0638.1736.7137.081,066,883
9/5/201435.1135.5334.3434.942,185,611
9/5/201438.1738.6537.3937.94981,845
9/4/201436.5937.0834.6734.913,563,859
9/4/201439.7540.1437.7037.93996,147
9/3/201437.0137.1036.3536.371,302,716
9/3/201440.3340.4739.5739.57690,052
9/2/201437.2337.3836.8136.931,940,142
9/2/201440.6240.7940.2140.30919,177
8/29/201437.7438.4637.4438.281,327,771
8/29/201440.9041.7440.6041.58757,400
8/28/201437.4837.8337.1537.731,739,189
8/28/201440.6641.0440.3440.96614,710
8/27/201437.5237.6436.8237.161,038,343
8/27/201440.9840.9840.2140.35334,453
8/26/201436.8737.4236.7537.351,108,350
8/26/201440.1740.9640.1740.87531,227
8/25/201437.1737.2536.4836.481,181,675
8/25/201440.7140.8640.0540.05413,093
8/22/201437.5137.6236.9437.341,889,054
8/22/201441.0541.1640.5040.86521,259
8/21/201438.0838.3137.0837.422,075,340
8/21/201441.7941.9940.5940.94799,757
8/20/201439.2539.4138.6538.911,222,606
8/20/201442.9543.1042.3842.70543,931
8/19/201439.7539.8439.2339.26987,338
8/19/201443.4343.4942.8742.96376,785
8/18/201438.9739.7138.9439.641,080,052
8/18/201442.4043.2342.4043.20397,288
8/15/201439.0439.6539.0439.471,420,412
8/15/201442.4843.1942.4242.96719,349
8/14/201439.8640.2839.2039.921,968,529
8/14/201443.5643.9342.7843.52857,337
8/13/201440.2840.4039.9940.111,434,689
8/13/201444.0044.1243.6843.79782,047
8/12/201438.9840.1838.9740.142,350,190
8/12/201442.5543.8942.5543.791,384,809
8/11/201438.3639.1738.3638.831,281,492
8/11/201442.0042.8542.0042.41647,174
8/8/201438.8039.2438.2738.48939,867
8/8/201442.4143.0042.0242.23578,611
8/7/201438.8439.0338.1938.671,457,652
8/7/201442.5342.6841.7142.26809,619
8/6/201438.3839.2138.2938.911,870,500
8/6/201441.9942.8241.9442.44877,867
8/5/201436.8637.8836.7237.601,826,623
8/5/201440.2841.5240.2141.211,018,454
8/4/201437.5737.8136.7637.14986,763
8/1/201437.5837.9236.9337.621,554,382
8/1/201441.0041.3540.3041.151,078,039
7/31/201439.7539.7936.6037.194,573,610
7/31/201443.1543.2839.8940.542,647,256
7/30/201440.9741.0840.1240.762,012,326
7/30/201444.6044.7543.7644.42845,292
7/29/201442.3642.4141.2441.321,291,256
7/29/201445.9245.9244.7644.88937,898
7/28/201441.5742.1741.4842.12888,544
7/28/201445.0045.5544.8645.52678,633
7/25/201440.3141.8840.3141.821,687,892
7/25/201443.4145.2943.4045.231,570,473
7/24/201440.7740.9140.3040.751,482,534
7/24/201443.7543.9643.2843.80940,557
7/23/201441.0341.5140.8441.17905,177
7/23/201444.1044.5843.8044.22659,409
7/22/201441.3341.4940.8441.11985,362
7/22/201444.4244.5443.8844.06998,261
7/21/201441.7142.0440.9641.521,089,021
7/21/201444.7845.1243.9944.57749,126
7/18/201441.0341.8240.8041.751,466,421
7/18/201444.0144.9043.8244.82924,228
7/17/201440.4941.7540.2341.632,422,574
7/17/201443.3244.9043.2644.851,352,249
7/16/201439.7940.4639.5640.101,365,926
7/16/201442.8143.4642.7043.10943,366
7/15/201440.3641.0239.3639.422,383,310
7/15/201443.2243.9742.3642.431,634,817
7/14/201439.4240.6439.2740.412,177,376
7/14/201442.2643.6342.1743.301,120,608
7/11/201439.7640.9139.6040.841,965,867
7/11/201442.6143.9142.4143.86898,727
7/10/201441.1841.7939.6039.693,194,869
Trading Center