Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

68.69 +2.59 (+3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.397 9.513 9.255 9.495 1,679,071 +0.12(+1.31%)
Oct 28, 2004 9.477 9.698 9.366 9.372 1,305,637 -0.08(-0.85%)
Oct 27, 2004 9.643 9.753 9.403 9.452 1,215,004 -0.15(-1.60%)
Oct 26, 2004 9.563 9.643 9.280 9.606 1,845,367 +0.04(+0.45%)
Oct 25, 2004 9.212 9.563 9.212 9.563 1,964,801 +0.47(+5.14%)
Oct 22, 2004 9.089 9.188 8.924 9.096 805,121 +0.07(+0.75%)
Oct 21, 2004 8.991 9.200 8.893 9.028 1,205,403 +0.03(+0.34%)
Oct 20, 2004 8.794 9.034 8.794 8.997 1,523,026 +0.35(+4.05%)
Oct 19, 2004 8.463 8.659 8.450 8.647 1,053,101 +0.25(+2.93%)
Oct 18, 2004 8.585 8.610 8.370 8.401 828,226 -0.12(-1.44%)
Oct 15, 2004 8.327 8.567 8.327 8.524 923,090 +0.22(+2.66%)
Oct 14, 2004 8.475 8.524 8.303 8.303 1,145,036 -0.09(-1.10%)
Oct 13, 2004 8.469 8.530 8.389 8.395 1,237,784 -0.25(-2.84%)
Oct 12, 2004 8.733 8.751 8.641 8.641 769,649 -0.30(-3.37%)
Oct 11, 2004 8.899 8.942 8.739 8.942 533,221 +0.03(+0.34%)
Oct 08, 2004 8.899 9.028 8.831 8.911 1,035,853 +0.20(+2.26%)
Oct 07, 2004 8.899 8.899 8.708 8.715 682,595 -0.19(-2.14%)
Oct 06, 2004 8.794 8.905 8.733 8.905 741,987 +0.10(+1.12%)
Oct 05, 2004 8.604 8.837 8.555 8.807 1,337,204 +0.23(+2.65%)
Oct 04, 2004 8.506 8.647 8.456 8.579 738,732 -0.13(-1.48%)
Oct 01, 2004 8.776 8.776 8.635 8.708 404,513 -0.07(-0.77%)
Sep 30, 2004 8.678 8.825 8.665 8.776 1,915,010 +0.20(+2.37%)
Sep 29, 2004 8.604 8.665 8.450 8.573 996,475 +0.03(+0.36%)
Sep 28, 2004 8.487 8.573 8.463 8.542 769,974 +0.14(+1.61%)
Sep 27, 2004 8.395 8.481 8.315 8.407 651,191 -0.01(-0.15%)
Sep 24, 2004 8.475 8.512 8.407 8.420 499,702 -0.09(-1.08%)
Sep 23, 2004 8.358 8.555 8.352 8.512 1,073,603 +0.25(+3.05%)
Sep 22, 2004 8.290 8.370 8.223 8.260 713,349 -0.08(-0.96%)
Sep 21, 2004 8.186 8.346 8.186 8.340 937,572 +0.26(+3.27%)
Sep 20, 2004 7.928 8.112 7.928 8.075 482,617 +0.14(+1.78%)
Sep 17, 2004 8.075 8.155 7.934 7.934 910,886 -0.19(-2.34%)
Sep 16, 2004 8.192 8.241 8.100 8.125 338,450 -0.02(-0.23%)
Sep 15, 2004 8.106 8.211 8.088 8.143 500,678 -0.02(-0.30%)
Sep 14, 2004 8.143 8.235 8.075 8.168 529,967 +0.07(+0.91%)
Sep 13, 2004 8.063 8.174 8.020 8.094 435,754 -0.03(-0.38%)
Sep 10, 2004 8.174 8.247 8.100 8.125 400,119 +0.02(+0.30%)
Sep 09, 2004 7.971 8.137 7.952 8.100 545,425 +0.10(+1.23%)
Sep 08, 2004 7.799 8.069 7.793 8.002 619,949 +0.08(+1.01%)
Sep 07, 2004 7.989 7.989 7.854 7.922 851,658 -0.11(-1.38%)
Sep 03, 2004 8.204 8.204 8.020 8.032 902,262 -0.23(-2.83%)
Sep 02, 2004 8.309 8.309 8.211 8.266 394,912 -0.09(-1.10%)
Sep 01, 2004 8.321 8.358 8.217 8.358 558,931 -0.01(-0.07%)
Aug 31, 2004 8.045 8.364 8.045 8.364 653,957 +0.32(+3.97%)
Aug 30, 2004 8.278 8.370 8.045 8.045 647,286 -0.14(-1.73%)
Aug 27, 2004 8.223 8.284 8.063 8.186 756,469 -0.04(-0.45%)
Aug 26, 2004 8.334 8.334 8.186 8.223 400,770 -0.09(-1.04%)
Aug 25, 2004 8.272 8.364 8.254 8.309 589,033 +0.12(+1.50%)
Aug 24, 2004 8.198 8.247 8.143 8.186 554,700 -0.09(-1.11%)
Aug 23, 2004 8.487 8.487 8.168 8.278 762,164 -0.21(-2.46%)
Aug 20, 2004 8.321 8.536 8.290 8.487 1,265,120 +0.23(+2.75%)
Aug 19, 2004 7.977 8.284 7.977 8.260 2,449,696 +0.33(+4.11%)
Aug 18, 2004 7.830 8.014 7.787 7.934 943,755 +0.10(+1.25%)
Aug 17, 2004 7.793 7.897 7.731 7.836 1,018,605 +0.03(+0.39%)
Aug 16, 2004 7.817 7.879 7.762 7.805 1,326,627 +0.03(+0.40%)
Aug 13, 2004 7.768 7.866 7.713 7.774 1,163,585 +0.07(+0.88%)
Aug 12, 2004 7.830 7.848 7.688 7.707 599,447 -0.05(-0.63%)
Aug 11, 2004 7.934 7.934 7.664 7.756 789,663 -0.18(-2.25%)
Aug 10, 2004 7.916 8.045 7.866 7.934 624,017 +0.02(+0.23%)
Aug 09, 2004 7.940 7.959 7.793 7.916 796,497 +0.02(+0.23%)
Aug 06, 2004 7.977 8.118 7.885 7.897 1,375,930 +0.12(+1.58%)
Aug 05, 2004 8.125 8.198 7.774 7.774 1,039,270 -0.33(-4.02%)
Aug 04, 2004 8.211 8.290 8.094 8.100 725,715 -0.14(-1.72%)
Aug 03, 2004 8.174 8.426 8.094 8.241 758,096 -0.09(-1.11%)
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.