Agnico Eagle Mines Ltd $40.76

down -0.56


30/7/2014 04:06 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
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
7/10/201444.1444.5742.1942.201,554,817
7/9/201439.0640.5339.0240.392,917,487
7/9/201441.7143.2141.6343.101,350,341
7/8/201438.4339.0938.1638.941,902,330
7/8/201441.2441.7240.7141.55887,881
7/7/201438.1438.4337.7538.081,182,192
7/7/201440.6541.0040.1940.71848,994
7/4/201440.4140.9940.4140.99147,077
7/3/201438.1638.3437.6538.29987,682
7/3/201440.7740.8140.2140.53725,966
7/2/201438.3639.1638.2138.821,775,983
7/2/201440.9941.7740.7341.381,078,486
7/1/201438.1638.7637.7737.962,022,684
6/30/201437.4438.5337.1938.301,519,992
6/30/201440.0341.0939.7540.86916,679
6/27/201437.3737.8837.0837.631,237,870
6/27/201440.0040.4839.5640.11629,844
6/26/201437.1837.6236.5737.281,763,616
6/26/201439.8440.2339.2039.84901,939
6/25/201436.8337.8636.7637.421,577,090
6/25/201439.5240.6039.4640.13916,138
6/24/201437.9038.3536.7036.762,724,362
6/24/201440.7541.1539.4239.452,006,650
6/23/201437.2137.8936.9837.741,672,093
6/23/201440.0040.6439.7240.521,074,675
6/20/201437.1437.5136.9237.302,864,469
6/20/201440.0740.3439.7440.122,730,471
6/19/201435.9737.1735.9637.113,886,854
6/19/201439.0040.2438.9040.182,685,070
6/18/201433.9635.3733.9135.283,001,487
6/18/201436.8938.4136.8638.281,522,838
6/17/201433.4034.0433.1933.962,706,070
6/17/201436.3036.9836.1036.921,363,123
6/16/201433.4433.9433.0233.462,715,296
6/16/201436.4336.8435.8736.292,059,302
6/13/201432.8833.3132.2433.292,429,148
6/13/201435.7236.2535.0336.253,123,055
6/12/201432.0233.3931.9832.982,727,733
6/12/201434.8136.2534.7335.771,416,245
6/11/201431.6031.9931.3331.931,567,397
6/11/201434.3934.7934.0634.741,114,488
6/10/201430.8831.5630.8831.51956,652
6/10/201433.7434.4233.7034.35726,569
6/9/201430.7531.1730.6630.70717,088
6/9/201433.5734.0133.4633.48497,219
6/6/201430.6530.7830.1730.701,096,171
6/6/201433.5533.6233.0033.56583,915
6/5/201430.6530.9130.3630.721,519,405
6/5/201433.5033.7833.2233.571,181,345
6/4/201430.4430.6030.1930.37909,688
6/4/201433.4033.4333.0533.24529,094
6/3/201430.4730.6329.7430.481,122,993
6/3/201433.3333.4132.4833.29564,216
6/2/201430.2230.8530.0530.431,302,244
6/2/201432.9933.6232.7133.21728,467
5/30/201429.6830.2729.3230.241,931,829
5/30/201432.2232.9931.8332.992,343,355
5/29/201429.5429.8929.3929.752,765,603
5/29/201432.0732.4131.9232.25583,097
5/28/201430.1230.4329.5629.742,006,248
5/28/201432.6533.0532.1932.31689,725
5/27/201431.5531.5730.2030.222,742,945
5/27/201434.2034.2132.7932.79779,045
5/26/201434.7935.0634.3734.61187,218
5/23/201432.3832.5932.0032.09940,304
5/23/201435.2135.4534.7734.87449,242
5/22/201432.5432.6632.1832.351,830,952
5/22/201435.5935.6535.0935.28688,759
5/21/201431.8332.2731.5732.182,464,345
5/21/201434.7135.3034.5035.13822,296
5/20/201432.0832.7732.0232.101,953,230
Trading Center