Agnico-Eagle Mines (TSX: AEM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	58.51	59.88	57.70	58.86	1,924,090	+0.86(+1.48%)
May 30, 2016	57.20	58.35	57.07	58.00	197,760	+0.28(+0.49%)
May 27, 2016	58.45	59.13	57.58	57.72	775,868	-0.83(-1.42%)
May 26, 2016	58.87	59.55	57.92	58.55	750,962	+0.17(+0.29%)
May 25, 2016	57.26	58.82	56.03	58.38	1,034,347	+0.35(+0.60%)
May 24, 2016	59.60	60.45	57.94	58.03	1,198,697	-2.41(-3.99%)
May 20, 2016		60.44	60.44	60.44	0	+0.60(+1.00%)
May 19, 2016	57.21	60.06	56.77	59.84	1,173,079	+1.38(+2.36%)
May 18, 2016	61.56	61.90	58.33	58.46	1,096,460	-3.88(-6.22%)
May 17, 2016	61.49	62.55	60.89	62.34	970,072	+0.95(+1.55%)
May 16, 2016	60.93	62.17	60.89	61.39	1,321,539	+1.74(+2.92%)
May 13, 2016	58.74	60.70	58.66	59.65	1,029,383	+0.92(+1.57%)
May 12, 2016	59.27	60.07	58.06	58.73	523,491	-1.21(-2.02%)
May 11, 2016	59.65	60.44	57.47	59.94	824,438	+1.37(+2.34%)
May 10, 2016	57.40	59.02	56.67	58.57	616,569	+1.39(+2.43%)
May 09, 2016	57.97	58.56	56.74	57.18	667,661	-2.31(-3.88%)
May 06, 2016	58.59	60.59	58.59	59.49	1,157,068	+1.60(+2.76%)
May 05, 2016	57.00	58.20	57.00	57.89	712,727	+1.52(+2.70%)
May 04, 2016	57.41	58.65	56.01	56.37	1,043,083	-1.75(-3.01%)
May 03, 2016	58.35	58.87	57.42	58.12	960,986	-0.57(-0.97%)
May 02, 2016	59.20	59.81	57.90	58.69	963,741	-0.62(-1.05%)
Apr 29, 2016	55.35	59.37	55.30	59.31	1,673,435	+4.93(+9.07%)
Apr 28, 2016	52.83	54.75	52.62	54.38	1,081,524	+2.12(+4.06%)
Apr 27, 2016	52.20	52.57	51.25	52.26	678,488	+0.40(+0.77%)
Apr 26, 2016	51.64	52.27	51.31	51.86	532,803	+0.37(+0.72%)
Apr 25, 2016	52.04	52.74	51.24	51.49	491,055	-0.90(-1.72%)
Apr 22, 2016	52.74	53.24	51.82	52.39	912,173	-0.85(-1.60%)
Apr 21, 2016	53.20	54.05	52.35	53.24	1,080,332	+1.63(+3.16%)
Apr 20, 2016	52.64	53.56	51.00	51.61	1,054,654	-0.95(-1.81%)
Apr 19, 2016	52.40	52.88	52.00	52.56	884,245	+1.26(+2.46%)
Apr 18, 2016	51.99	52.09	50.60	51.30	625,049	-0.64(-1.23%)
Apr 15, 2016	51.01	52.05	50.53	51.94	600,670	+1.11(+2.18%)
Apr 14, 2016	51.69	52.08	49.94	50.83	745,894	-1.01(-1.95%)
Apr 13, 2016	51.99	52.69	51.41	51.84	998,672	-0.56(-1.07%)
Apr 12, 2016	52.50	53.06	51.65	52.40	907,803	+0.06(+0.11%)
Apr 11, 2016	50.62	52.62	50.58	52.34	899,152	+2.27(+4.53%)
Apr 08, 2016	49.10	50.58	49.10	50.07	519,396	+0.31(+0.62%)
Apr 07, 2016	48.75	50.61	48.67	49.76	950,542	+1.92(+4.01%)
Apr 06, 2016	47.70	47.93	47.28	47.84	629,300	-0.12(-0.25%)
Apr 05, 2016	47.98	48.09	47.05	47.96	656,411	+1.18(+2.52%)
Apr 04, 2016	47.59	47.77	46.52	46.78	513,644	-0.77(-1.62%)
Apr 01, 2016	45.97	47.55	45.97	47.55	647,029	+0.56(+1.19%)
Mar 31, 2016	47.94	48.12	46.73	46.99	753,129	-0.67(-1.41%)
Mar 30, 2016	48.49	48.53	46.77	47.66	793,287	-1.07(-2.20%)
Mar 29, 2016	47.83	49.19	47.23	48.73	674,310	+1.18(+2.48%)
Mar 28, 2016	47.46	47.66	46.19	47.55	697,924	-0.27(-0.56%)
Mar 24, 2016		47.82	47.82	47.82	0	+0.97(+2.07%)
Mar 23, 2016	47.88	48.45	46.52	46.85	887,669	-2.01(-4.11%)
Mar 22, 2016	50.16	50.62	48.52	48.86	934,617	-0.91(-1.83%)
Mar 21, 2016	49.41	50.19	48.92	49.77	622,192	+0.26(+0.53%)
Mar 18, 2016	48.86	50.38	48.70	49.51	1,410,344	+0.16(+0.32%)
Mar 17, 2016	50.00	51.25	49.22	49.35	1,509,756	-0.24(-0.48%)
Mar 16, 2016	47.54	49.73	46.54	49.59	1,037,783	+1.75(+3.66%)
Mar 15, 2016	46.38	47.98	46.03	47.84	931,296	+1.29(+2.77%)
Mar 14, 2016	47.56	47.99	46.42	46.55	849,462	-0.71(-1.50%)
Mar 11, 2016	48.11	48.76	47.02	47.26	1,036,620	-1.23(-2.54%)
Mar 10, 2016	46.02	48.78	45.76	48.49	1,818,623	+3.03(+6.67%)
Mar 09, 2016	44.92	45.79	44.07	45.46	1,326,349	-0.29(-0.63%)
Mar 08, 2016	47.39	47.66	45.38	45.75	1,032,434	-1.03(-2.20%)
Mar 07, 2016	46.59	47.42	45.99	46.78	1,427,214	+1.11(+2.43%)
Mar 04, 2016	46.66	48.49	45.40	45.67	1,708,532	-0.37(-0.80%)
Mar 03, 2016	45.74	46.63	45.43	46.04	1,267,490	+0.53(+1.16%)
Mar 02, 2016	45.16	45.86	44.55	45.51	1,637,104	+0.65(+1.45%)

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.