Agnico-Eagle Mines (NY: AEM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.79	38.90	36.45	38.41	6,414,200	+2.43(+6.75%)
Apr 29, 2008	36.42	37.16	35.97	35.98	3,687,246	-1.55(-4.13%)
Apr 28, 2008	38.87	39.12	37.42	37.53	2,596,962	-0.82(-2.13%)
Apr 25, 2008	38.13	38.74	37.67	38.35	2,616,954	+0.58(+1.53%)
Apr 24, 2008	39.05	39.27	37.56	37.77	6,182,004	-1.86(-4.70%)
Apr 23, 2008	41.51	41.51	39.23	39.63	6,255,508	-2.52(-5.97%)
Apr 22, 2008	43.06	43.79	42.05	42.15	4,489,597	-1.09(-2.52%)
Apr 21, 2008	44.78	44.78	42.59	43.24	4,018,884	-1.15(-2.59%)
Apr 18, 2008	45.39	45.58	43.77	44.39	5,370,670	-2.23(-4.79%)
Apr 17, 2008	46.29	46.81	45.99	46.62	3,837,305	-0.12(-0.26%)
Apr 16, 2008	45.76	46.85	45.76	46.74	4,120,428	+2.13(+4.78%)
Apr 15, 2008	43.67	44.74	43.61	44.61	3,005,953	+1.50(+3.48%)
Apr 14, 2008	42.38	43.55	42.38	43.11	2,347,465	+0.62(+1.45%)
Apr 11, 2008	43.05	43.41	42.25	42.49	2,287,113	-0.64(-1.48%)
Apr 10, 2008	43.72	43.97	42.43	43.13	2,836,975	-0.46(-1.06%)
Apr 09, 2008	42.45	43.63	41.93	43.60	2,978,973	+1.43(+3.40%)
Apr 08, 2008	41.82	42.79	41.61	42.16	2,278,567	-0.31(-0.72%)
Apr 07, 2008	43.09	43.90	42.26	42.47	2,599,274	-0.27(-0.63%)
Apr 04, 2008	41.84	43.16	41.84	42.74	3,498,404	+0.90(+2.16%)
Apr 03, 2008	41.04	41.99	40.40	41.84	4,976,880	+0.57(+1.37%)
Apr 02, 2008	39.64	41.41	39.64	41.27	5,362,094	+1.57(+3.95%)
Apr 01, 2008	40.22	40.69	39.25	39.70	6,120,410	-1.94(-4.67%)
Mar 31, 2008	42.93	43.19	40.80	41.65	4,547,470	-0.90(-2.11%)
Mar 28, 2008	42.59	43.20	41.87	42.54	3,358,476	-0.54(-1.24%)
Mar 27, 2008	43.24	43.80	42.46	43.08	4,153,703	-0.65(-1.49%)
Mar 26, 2008	43.70	44.46	43.21	43.73	4,849,111	+0.46(+1.07%)
Mar 25, 2008	41.66	43.29	41.60	43.27	6,349,879	+2.57(+6.32%)
Mar 24, 2008	41.82	42.36	40.30	40.70	5,491,241	-0.63(-1.52%)
Mar 21, 2008	40.43	42.06	39.36	41.33	10,139,651	+0.00(+0.00%)
Mar 20, 2008	40.43	42.06	39.36	41.33	10,135,912	-0.57(-1.37%)
Mar 19, 2008	44.71	45.00	41.81	41.90	10,722,361	-3.68(-8.07%)
Mar 18, 2008	49.46	49.46	45.24	45.58	8,448,728	-3.47(-7.07%)
Mar 17, 2008	49.16	51.33	48.29	49.04	10,459,173	-0.19(-0.39%)
Mar 14, 2008	47.19	49.50	47.19	49.24	8,061,609	+1.70(+3.58%)
Mar 13, 2008	46.12	47.97	45.83	47.53	7,077,923	+2.44(+5.42%)
Mar 12, 2008	44.89	45.35	44.11	45.09	2,969,873	+0.40(+0.89%)
Mar 11, 2008	43.79	44.74	43.28	44.69	4,513,670	+1.44(+3.33%)
Mar 10, 2008	44.22	44.70	43.09	43.25	4,258,915	-1.34(-3.01%)
Mar 07, 2008	45.78	46.28	44.24	44.59	5,897,050	-1.20(-2.62%)
Mar 06, 2008	44.83	46.07	44.18	45.79	7,377,222	+0.86(+1.92%)
Mar 05, 2008	43.79	45.07	43.46	44.93	5,553,747	+2.10(+4.90%)
Mar 04, 2008	44.53	45.74	42.45	42.83	12,057,344	-1.15(-2.62%)
Mar 03, 2008	43.16	44.05	42.87	43.98	5,562,540	+1.67(+3.94%)
Feb 29, 2008	43.29	43.29	41.56	42.32	3,794,762	-0.84(-1.94%)
Feb 28, 2008	42.74	43.39	42.40	43.15	3,469,065	+0.65(+1.52%)
Feb 27, 2008	41.82	42.62	41.40	42.51	4,127,854	+1.06(+2.55%)
Feb 26, 2008	39.98	41.60	39.98	41.45	2,445,228	+0.81(+1.98%)
Feb 25, 2008	40.55	40.67	39.21	40.64	2,924,139	+0.51(+1.27%)
Feb 22, 2008	40.66	40.66	38.58	40.13	5,069,320	-0.29(-0.72%)
Feb 21, 2008	41.18	42.13	40.25	40.42	5,907,022	-0.65(-1.57%)
Feb 20, 2008	39.78	41.30	39.78	41.07	4,407,847	+0.84(+2.08%)
Feb 19, 2008	39.27	40.46	39.23	40.23	4,140,160	+1.73(+4.51%)
Feb 18, 2008	39.06	39.20	38.16	38.50	0	+0.00(+0.00%)
Feb 15, 2008	39.06	39.20	38.16	38.50	3,991,722	+0.04(+0.11%)
Feb 14, 2008	39.04	39.27	38.34	38.45	3,412,771	-0.35(-0.90%)
Feb 13, 2008	38.87	38.87	37.86	38.80	3,533,492	+0.20(+0.53%)
Feb 12, 2008	39.15	39.92	38.44	38.60	3,888,866	-0.92(-2.32%)
Feb 11, 2008	39.18	39.73	38.33	39.52	3,161,167	+0.44(+1.12%)
Feb 08, 2008	37.84	39.52	37.73	39.08	4,332,664	+1.73(+4.64%)
Feb 07, 2008	36.90	37.68	36.39	37.35	3,827,806	+0.46(+1.23%)
Feb 06, 2008	36.71	37.81	36.71	36.89	4,267,472	+0.97(+2.69%)
Feb 05, 2008	36.05	36.88	35.93	35.93	4,464,434	-1.23(-3.31%)
Feb 04, 2008	37.60	37.99	37.05	37.16	4,695,792	-1.05(-2.75%)

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.