Agnico-Eagle Mines (NY: AEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.71	19.06	18.71	18.90	2,343,230	+0.31(+1.65%)
Nov 27, 2015	18.60	18.94	18.41	18.59	1,293,649	-0.35(-1.82%)
Nov 25, 2015	18.67	18.94	18.94	18.94	2,156,186	-0.01(-0.04%)
Nov 24, 2015	19.06	19.09	18.61	18.95	2,140,392	+0.55(+3.01%)
Nov 23, 2015	18.42	18.56	18.16	18.39	1,984,852	-0.23(-1.22%)
Nov 20, 2015	19.35	19.46	18.48	18.62	4,719,092	-0.56(-2.92%)
Nov 19, 2015	18.95	19.63	18.77	19.18	3,771,920	+0.48(+2.58%)
Nov 18, 2015	17.90	18.76	17.73	18.70	3,451,425	+0.92(+5.19%)
Nov 17, 2015	18.45	18.53	17.60	17.78	3,032,274	-0.80(-4.32%)
Nov 16, 2015	18.62	18.94	18.45	18.58	2,154,721	+0.08(+0.42%)
Nov 13, 2015	18.51	18.70	18.35	18.50	2,734,972	-0.04(-0.23%)
Nov 12, 2015	18.31	19.00	18.13	18.54	4,010,262	-0.18(-0.95%)
Nov 11, 2015	18.21	18.79	18.15	18.72	3,138,889	+0.53(+2.89%)
Nov 10, 2015	18.02	18.52	17.90	18.19	2,121,983	-0.16(-0.89%)
Nov 09, 2015	17.84	18.42	17.65	18.36	3,456,758	+0.53(+2.94%)
Nov 06, 2015	17.96	18.08	17.62	17.83	4,787,411	-0.89(-4.77%)
Nov 05, 2015	19.53	19.62	18.56	18.73	5,691,914	-0.85(-4.35%)
Nov 04, 2015	19.87	20.14	19.44	19.58	3,830,134	-0.13(-0.65%)
Nov 03, 2015	19.61	19.88	19.18	19.71	3,697,877	-0.24(-1.21%)
Nov 02, 2015	19.89	20.11	19.34	19.95	3,684,626	-0.13(-0.64%)
Oct 30, 2015	20.00	20.66	19.79	20.07	4,720,675	+0.13(+0.68%)
Oct 29, 2015	20.21	20.61	19.67	19.94	5,444,047	+0.22(+1.12%)
Oct 28, 2015	20.28	20.81	19.46	19.72	5,111,745	-0.16(-0.82%)
Oct 27, 2015	19.69	20.20	19.57	19.88	3,205,303	+0.04(+0.21%)
Oct 26, 2015	20.34	20.49	19.84	19.84	3,864,144	-0.78(-3.79%)
Oct 23, 2015	20.81	20.85	20.20	20.62	4,870,327	-0.02(-0.10%)
Oct 22, 2015	20.06	20.82	20.06	20.64	3,680,131	+0.45(+2.25%)
Oct 21, 2015	20.19	20.42	19.82	20.19	3,527,991	-0.35(-1.73%)
Oct 20, 2015	20.40	20.99	20.31	20.54	3,863,633	+0.46(+2.30%)
Oct 19, 2015	20.58	20.93	20.03	20.08	3,901,207	-0.64(-3.08%)
Oct 16, 2015	21.05	21.48	20.69	20.72	3,901,483	-0.67(-3.12%)
Oct 15, 2015	21.05	21.78	20.81	21.39	4,721,740	-0.06(-0.30%)
Oct 14, 2015	20.51	21.51	20.40	21.45	5,453,059	+1.38(+6.86%)
Oct 13, 2015	19.74	20.36	19.55	20.07	3,751,739	+0.40(+2.06%)
Oct 12, 2015	20.84	21.02	19.56	19.67	3,544,468	-0.72(-3.52%)
Oct 09, 2015	20.29	20.49	19.97	20.39	5,028,472	+0.87(+4.47%)
Oct 08, 2015	19.80	20.54	19.49	19.51	6,033,310	-0.47(-2.34%)
Oct 07, 2015	20.57	20.60	19.88	19.98	6,855,285	-0.46(-2.26%)
Oct 06, 2015	20.61	20.90	19.95	20.44	7,138,815	+0.35(+1.77%)
Oct 05, 2015	19.85	20.36	19.60	20.09	6,434,108	+0.35(+1.80%)
Oct 02, 2015	18.46	19.76	18.39	19.73	7,481,448	+2.20(+12.55%)
Oct 01, 2015	18.14	18.41	17.36	17.53	4,419,529	-0.43(-2.41%)
Sep 30, 2015	17.24	17.98	17.18	17.97	4,610,358	+0.47(+2.68%)
Sep 29, 2015	17.69	18.12	17.36	17.50	3,910,800	-0.05(-0.28%)
Sep 28, 2015	17.87	18.02	17.41	17.55	4,847,354	-0.89(-4.85%)
Sep 25, 2015	17.75	18.55	17.62	18.44	6,467,213	+0.16(+0.89%)
Sep 24, 2015	16.91	18.36	16.90	18.28	9,219,432	+1.87(+11.42%)
Sep 23, 2015	16.68	16.74	16.27	16.41	3,396,097	+0.06(+0.39%)
Sep 22, 2015	16.65	16.80	16.14	16.34	4,684,821	-0.76(-4.44%)
Sep 21, 2015	17.06	17.71	17.05	17.10	4,196,528	-0.26(-1.47%)
Sep 18, 2015	17.68	18.09	17.09	17.36	6,284,896	+0.11(+0.66%)
Sep 17, 2015	16.59	17.43	16.38	17.24	7,101,390	+0.40(+2.40%)
Sep 16, 2015	16.07	16.87	16.07	16.84	4,620,900	+1.18(+7.52%)
Sep 15, 2015	15.65	16.12	15.56	15.66	3,818,368	-0.08(-0.50%)
Sep 14, 2015	15.41	16.07	15.27	15.74	4,726,984	+0.02(+0.14%)
Sep 11, 2015	15.25	15.87	15.06	15.72	4,723,458	+0.23(+1.51%)
Sep 10, 2015	15.58	15.94	15.28	15.48	5,165,420	+0.19(+1.25%)
Sep 09, 2015	15.82	15.87	15.11	15.29	6,822,027	-0.79(-4.90%)
Sep 08, 2015	16.34	16.51	15.91	16.08	3,515,242	-0.11(-0.66%)
Sep 04, 2015	16.02	16.19	16.19	16.19	3,878,739	+0.01(+0.09%)
Sep 03, 2015	16.43	17.16	16.16	16.17	6,164,841	-0.59(-3.51%)
Sep 02, 2015	17.09	17.34	16.53	16.76	5,134,693	-0.36(-2.11%)

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.