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 (%)
Nov 30, 2004 9.979 10.02 9.646 9.689 1,130,829 -0.25(-2.48%)
Nov 29, 2004 9.936 10.13 9.923 9.936 1,187,289 +0.01(+0.06%)
Nov 26, 2004 9.831 10.00 9.782 9.930 578,231 +0.22(+2.22%)
Nov 24, 2004 9.886 9.948 9.683 9.714 1,159,383 -0.09(-0.94%)
Nov 23, 2004 9.973 10.01 9.794 9.806 657,892 -0.17(-1.67%)
Nov 22, 2004 9.985 10.05 9.923 9.973 672,656 +0.00(+0.00%)
Nov 19, 2004 10.02 10.10 9.874 9.973 1,081,669 +0.09(+0.87%)
Nov 18, 2004 10.09 10.15 9.763 9.886 1,066,743 -0.30(-2.91%)
Nov 17, 2004 10.26 10.31 10.08 10.18 1,199,944 +0.15(+1.54%)
Nov 16, 2004 10.03 10.19 9.985 10.03 1,608,308 +0.18(+1.81%)
Nov 15, 2004 10.10 10.16 9.775 9.849 1,175,283 -0.19(-1.90%)
Nov 12, 2004 9.812 10.09 9.812 10.04 1,483,544 +0.28(+2.84%)
Nov 11, 2004 9.794 9.862 9.646 9.763 565,414 +0.01(+0.06%)
Nov 10, 2004 9.720 9.794 9.628 9.757 807,804 +0.01(+0.13%)
Nov 09, 2004 9.757 9.843 9.578 9.745 3,232,841 +0.12(+1.22%)
Nov 08, 2004 9.880 9.973 9.628 9.628 2,033,870 -0.35(-3.46%)
Nov 05, 2004 9.615 10.02 9.615 9.973 1,387,983 +0.27(+2.80%)
Nov 04, 2004 9.702 9.763 9.603 9.702 1,326,169 +0.21(+2.21%)
Nov 03, 2004 9.227 9.492 9.227 9.492 789,471 +0.38(+4.19%)
Nov 02, 2004 9.202 9.239 8.832 9.110 2,356,408 -0.09(-0.94%)
Nov 01, 2004 9.584 9.584 9.196 9.196 1,003,144 -0.33(-3.43%)
Oct 29, 2004 9.424 9.541 9.282 9.523 1,674,178 +0.12(+1.31%)
Oct 28, 2004 9.504 9.726 9.393 9.400 1,301,832 -0.08(-0.85%)
Oct 27, 2004 9.671 9.782 9.430 9.480 1,211,463 -0.15(-1.60%)
Oct 26, 2004 9.591 9.671 9.307 9.634 1,839,990 +0.04(+0.45%)
Oct 25, 2004 9.239 9.591 9.239 9.591 1,959,076 +0.47(+5.14%)
Oct 22, 2004 9.116 9.215 8.950 9.122 802,775 +0.07(+0.75%)
Oct 21, 2004 9.017 9.227 8.919 9.054 1,201,891 +0.03(+0.34%)
Oct 20, 2004 8.820 9.061 8.820 9.024 1,518,588 +0.35(+4.05%)
Oct 19, 2004 8.487 8.685 8.475 8.672 1,050,032 +0.25(+2.93%)
Oct 18, 2004 8.611 8.635 8.395 8.426 825,813 -0.12(-1.44%)
Oct 15, 2004 8.352 8.592 8.352 8.549 920,400 +0.22(+2.66%)
Oct 14, 2004 8.500 8.549 8.327 8.327 1,141,699 -0.09(-1.10%)
Oct 13, 2004 8.493 8.555 8.413 8.419 1,234,177 -0.25(-2.85%)
Oct 12, 2004 8.758 8.777 8.666 8.666 767,406 -0.30(-3.37%)
Oct 11, 2004 8.925 8.968 8.765 8.968 531,668 +0.03(+0.34%)
Oct 08, 2004 8.925 9.054 8.857 8.937 1,032,834 +0.20(+2.26%)
Oct 07, 2004 8.925 8.925 8.734 8.740 680,606 -0.19(-2.14%)
Oct 06, 2004 8.820 8.931 8.758 8.931 739,825 +0.10(+1.12%)
Oct 05, 2004 8.629 8.863 8.580 8.832 1,333,307 +0.23(+2.65%)
Oct 04, 2004 8.530 8.672 8.481 8.604 736,580 -0.13(-1.48%)
Oct 01, 2004 8.802 8.802 8.660 8.734 403,334 -0.07(-0.77%)
Sep 30, 2004 8.703 8.851 8.691 8.802 1,909,430 +0.20(+2.37%)
Sep 29, 2004 8.629 8.691 8.475 8.598 993,572 +0.03(+0.36%)
Sep 28, 2004 8.512 8.598 8.487 8.567 767,730 +0.14(+1.61%)
Sep 27, 2004 8.419 8.506 8.339 8.432 649,293 -0.01(-0.15%)
Sep 24, 2004 8.500 8.537 8.432 8.444 498,246 -0.09(-1.08%)
Sep 23, 2004 8.383 8.580 8.376 8.537 1,070,475 +0.25(+3.05%)
Sep 22, 2004 8.315 8.395 8.247 8.284 711,270 -0.08(-0.96%)
Sep 21, 2004 8.210 8.370 8.210 8.364 934,840 +0.27(+3.27%)
Sep 20, 2004 7.951 8.136 7.951 8.099 481,210 +0.14(+1.78%)
Sep 17, 2004 8.099 8.179 7.957 7.957 908,232 -0.19(-2.34%)
Sep 16, 2004 8.216 8.265 8.124 8.148 337,464 -0.02(-0.23%)
Sep 15, 2004 8.130 8.235 8.111 8.167 499,219 -0.02(-0.30%)
Sep 14, 2004 8.167 8.259 8.099 8.191 528,423 +0.07(+0.91%)
Sep 13, 2004 8.087 8.198 8.044 8.117 434,485 -0.03(-0.38%)
Sep 10, 2004 8.198 8.272 8.124 8.148 398,953 +0.02(+0.30%)
Sep 09, 2004 7.994 8.161 7.976 8.124 543,836 +0.10(+1.23%)
Sep 08, 2004 7.822 8.093 7.815 8.025 618,143 +0.08(+1.01%)
Sep 07, 2004 8.013 8.013 7.877 7.945 849,176 -0.11(-1.38%)
Sep 03, 2004 8.228 8.228 8.044 8.056 899,633 -0.23(-2.83%)
Sep 02, 2004 8.333 8.333 8.235 8.290 393,762 -0.09(-1.10%)
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.