AEM: Historical Prices for AGNICO EAGLE MINES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	60.62	61.28	59.61	60.81	2,812,800	60.81
19-Nov-09	60.31	61.83	59.18	61.71	2,822,100	61.71
18-Nov-09	62.00	62.61	60.11	60.80	2,790,000	60.80
17-Nov-09	60.76	61.57	60.25	61.57	2,729,300	61.57
16-Nov-09	61.81	62.59	61.10	61.62	3,163,100	61.62
13-Nov-09	59.76	61.30	59.24	60.60	3,293,900	60.60
12-Nov-09	59.89	60.69	58.67	59.68	3,433,400	59.68
11-Nov-09	62.31	62.38	60.58	60.80	4,485,400	60.80
10-Nov-09	59.57	60.99	59.14	60.71	4,173,200	60.71
9-Nov-09	59.81	60.88	59.35	59.76	4,658,800	59.76
6-Nov-09	56.40	58.91	56.28	57.55	4,304,200	57.55
5-Nov-09	56.88	57.88	56.07	56.40	4,175,300	56.40
4-Nov-09	59.07	59.10	55.05	56.63	9,561,100	56.63
3-Nov-09	54.14	58.70	53.70	58.68	9,386,400	58.68
2-Nov-09	54.88	56.55	53.12	54.57	7,400,500	54.57
30-Oct-09	57.22	57.62	51.38	53.53	15,153,000	53.53
29-Oct-09	57.97	58.77	56.01	57.18	9,650,300	57.18
28-Oct-09	64.82	65.89	61.22	61.62	4,711,500	61.62
27-Oct-09	65.59	66.45	64.26	65.00	2,924,300	65.00
26-Oct-09	68.53	69.75	65.01	65.73	3,897,400	65.73
23-Oct-09	69.67	70.73	68.12	68.50	2,902,100	68.50
22-Oct-09	69.35	70.15	68.40	69.19	2,697,200	69.19
21-Oct-09	69.27	71.91	69.00	69.45	3,571,600	69.45
20-Oct-09	71.40	71.45	68.20	69.68	2,822,300	69.68
19-Oct-09	71.21	71.87	69.50	71.38	2,830,900	71.38
16-Oct-09	69.89	72.19	69.84	70.90	2,808,300	70.90
15-Oct-09	71.02	71.68	70.04	70.36	3,089,200	70.36
14-Oct-09	72.90	73.26	71.66	72.18	3,066,200	72.18
13-Oct-09	71.71	74.00	71.12	72.90	3,447,800	72.90
12-Oct-09	72.51	73.45	70.71	71.32	2,120,800	71.32
9-Oct-09	71.07	72.47	70.40	71.66	2,947,200	71.66
8-Oct-09	72.33	72.77	70.55	71.77	4,387,200	71.77
7-Oct-09	70.68	71.96	69.82	71.72	4,343,400	71.72
6-Oct-09	69.66	71.73	69.08	70.60	5,005,200	70.60
5-Oct-09	64.29	67.31	64.29	66.55	3,741,500	66.55
2-Oct-09	63.55	66.44	63.20	63.87	4,638,900	63.87
1-Oct-09	68.00	68.03	63.96	64.19	4,531,400	64.19
30-Sep-09	67.37	68.71	65.39	67.85	6,184,700	67.85
29-Sep-09	64.41	66.99	64.21	65.82	4,556,900	65.82
28-Sep-09	64.05	66.27	63.80	64.27	3,598,900	64.27
25-Sep-09	63.28	64.61	62.50	64.24	7,799,500	64.24
24-Sep-09	68.25	68.51	63.25	63.91	8,678,300	63.91
23-Sep-09	69.68	70.00	67.21	67.43	4,083,000	67.43
22-Sep-09	70.75	71.10	69.27	69.88	4,037,200	69.88
21-Sep-09	66.80	69.21	65.59	68.83	4,393,200	68.83
18-Sep-09	70.72	70.74	68.32	68.75	4,748,700	68.75
17-Sep-09	70.69	72.00	69.07	70.24	3,607,800	70.24
16-Sep-09	72.01	72.32	70.91	71.27	4,108,400	71.27
15-Sep-09	69.24	70.90	68.54	70.46	3,919,900	70.46
14-Sep-09	68.88	70.00	68.20	69.41	3,740,000	69.41
11-Sep-09	69.97	71.18	68.39	70.09	6,317,500	70.09
10-Sep-09	64.21	68.41	64.21	67.99	5,225,900	67.99
9-Sep-09	65.75	66.94	63.67	64.62	6,276,300	64.62
8-Sep-09	69.40	70.37	65.36	65.48	7,398,300	65.48
4-Sep-09	65.57	67.53	64.86	67.23	4,958,800	67.23
3-Sep-09	62.97	66.85	62.43	66.37	8,841,400	66.37
2-Sep-09	57.30	62.94	57.20	62.42	6,860,700	62.42
1-Sep-09	56.95	58.22	55.82	56.32	3,304,600	56.32
31-Aug-09	57.07	57.54	56.50	57.40	2,596,500	57.40
28-Aug-09	59.36	59.97	57.95	58.68	2,611,600	58.68
27-Aug-09	56.77	58.36	55.50	58.23	2,293,000	58.23
26-Aug-09	57.09	57.43	56.26	56.91	1,969,400	56.91
25-Aug-09	58.03	58.48	57.11	57.44	2,060,300	57.44
24-Aug-09	57.77	59.02	56.69	56.87	2,676,200	56.87
21-Aug-09	57.56	57.89	56.68	57.22	3,020,900	57.22
20-Aug-09	54.21	55.85	54.21	55.58	2,197,800	55.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions