AEM Historical Prices | Agnico Eagle Mines Limited Comm Stock

Dow

0.06% Nasdaq

0.01%

Agnico Eagle Mines Limited (AEM)

-NYSE

28.82 0.50(1.71%) May 24, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	29.07	29.80	28.45	28.82	1,740,000	28.82
May 23, 2013	29.86	29.98	29.06	29.32	1,123,100	29.32
May 22, 2013	29.19	30.30	28.83	29.27	2,719,000	29.27
May 21, 2013	28.79	29.33	28.25	28.64	1,970,000	28.64
May 20, 2013	27.82	29.86	27.66	29.73	2,046,800	29.73
May 17, 2013	28.97	28.97	27.89	27.92	1,899,900	27.92
May 16, 2013	28.17	29.58	28.01	29.35	2,364,400	29.35
May 15, 2013	29.75	29.94	28.48	28.53	2,008,500	28.53
May 14, 2013	30.22	30.96	30.00	30.16	1,524,500	30.16
May 13, 2013	30.76	30.85	30.30	30.38	1,144,600	30.38
May 10, 2013	30.50	31.11	30.05	31.11	2,345,200	31.11
May 9, 2013	31.40	32.56	31.03	31.33	1,704,100	31.33
May 8, 2013	30.66	32.03	30.54	31.90	2,053,500	31.90
May 7, 2013	30.61	30.74	29.84	30.28	1,967,600	30.28
May 6, 2013	31.63	31.72	31.13	31.22	1,078,000	31.22
May 3, 2013	32.08	32.76	31.37	31.51	1,759,700	31.51
May 2, 2013	32.07	32.47	31.41	31.99	1,309,200	31.99
May 1, 2013	31.61	32.10	31.10	31.54	2,163,100	31.54
Apr 30, 2013	30.71	32.30	30.36	32.29	2,240,700	32.29
Apr 29, 2013	31.44	31.74	30.51	30.87	2,484,500	30.87
Apr 26, 2013	32.96	33.05	30.76	30.97	3,196,500	30.97
Apr 25, 2013	33.77	33.90	32.31	32.96	3,245,000	32.96
Apr 24, 2013	32.53	33.44	32.16	33.25	1,899,700	33.25
Apr 23, 2013	32.51	32.61	31.62	32.03	1,521,000	32.03
Apr 22, 2013	33.50	33.50	32.23	32.79	1,576,600	32.79
Apr 19, 2013	32.73	33.16	31.89	32.30	2,230,400	32.30
Apr 18, 2013	31.31	32.61	30.75	32.31	2,780,000	32.31
Apr 17, 2013	32.70	32.96	30.94	31.02	2,978,400	31.02
Apr 16, 2013	33.59	33.73	32.29	32.59	2,976,400	32.59
Apr 15, 2013	33.45	33.67	32.13	32.40	4,727,300	32.40
Apr 12, 2013	37.56	37.70	35.54	35.65	2,379,900	35.65
Apr 11, 2013	38.73	39.08	38.38	38.74	1,239,900	38.74
Apr 10, 2013	39.05	39.44	38.41	38.65	1,013,200	38.65
Apr 9, 2013	37.95	39.68	37.78	39.40	1,644,200	39.40
Apr 8, 2013	37.92	38.38	37.44	37.77	910,300	37.77
Apr 5, 2013	38.36	39.62	37.72	38.05	2,144,600	38.05
Apr 4, 2013	36.55	38.00	35.80	37.62	1,875,500	37.62
Apr 3, 2013	38.77	39.55	36.53	36.77	2,508,500	36.77
Apr 2, 2013	40.05	40.11	38.78	38.86	1,312,700	38.86
Apr 1, 2013	41.01	41.08	40.41	40.54	814,200	40.54
Mar 28, 2013	40.33	41.10	40.06	41.04	1,212,800	41.04
Mar 27, 2013	39.93	40.74	39.91	40.57	840,500	40.57
Mar 26, 2013	40.27	40.27	39.56	40.15	739,400	40.15
Mar 25, 2013	40.71	40.83	39.85	40.29	1,136,300	40.29
Mar 22, 2013	40.89	41.34	40.77	41.04	753,300	41.04
Mar 21, 2013	41.06	41.57	40.71	41.20	1,390,700	41.20
Mar 20, 2013	40.28	40.74	40.28	40.60	1,137,900	40.60
Mar 19, 2013	39.88	40.82	39.80	40.36	1,466,200	40.36
Mar 18, 2013	40.32	40.81	39.68	39.85	1,333,900	39.85
Mar 15, 2013	39.78	40.19	39.31	39.69	3,233,000	39.69
Mar 14, 2013	39.03	39.95	38.90	39.80	1,162,500	39.80
Mar 13, 2013	40.30	40.62	39.11	39.19	1,644,100	39.19
Mar 12, 2013	39.70	40.40	39.40	40.29	2,088,300	40.29
Mar 11, 2013	39.56	39.67	38.77	38.97	846,200	38.97
Mar 8, 2013	39.06	40.06	38.46	39.22	2,000,200	39.22
Mar 7, 2013	40.43	40.95	39.07	39.40	1,827,100	39.40
Mar 6, 2013	38.63	40.35	37.55	40.29	2,886,800	40.29
Mar 5, 2013	39.44	39.84	38.55	38.57	1,688,700	38.57
Mar 4, 2013	40.15	40.21	38.88	39.19	1,549,100	39.19
Mar 1, 2013	40.46	40.93	39.86	40.09	1,380,400	40.09
Feb 28, 2013	41.10	41.11	39.80	40.04	1,841,200	40.04
Feb 27, 2013	41.33	41.75	41.01	41.33	1,521,600	41.33
Feb 27, 2013	0.22 Dividend
Feb 26, 2013	40.89	42.10	40.25	41.92	2,079,100	41.70
Feb 25, 2013	40.77	41.35	40.51	40.79	1,395,100	40.58
Feb 22, 2013	40.22	40.53	39.57	40.19	850,900	39.98
Feb 21, 2013	38.83	40.82	38.70	40.31	2,005,500	40.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AEM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Agnico Eagle Mines Limited (AEM)