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

Agnico-Eagle Mines (NY: AEM )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 8.494 8.556 8.432 8.482 395,554 +0.05(+0.59%)
Dec 30, 2004 8.469 8.531 8.432 8.432 809,428 -0.04(-0.44%)
Dec 29, 2004 8.482 8.525 8.118 8.469 955,329 -0.09(-1.01%)
Dec 28, 2004 8.679 8.685 8.488 8.556 571,122 -0.08(-0.93%)
Dec 27, 2004 8.605 8.698 8.568 8.636 479,853 +0.07(+0.86%)
Dec 23, 2004 8.599 8.691 8.556 8.562 863,573 +0.01(+0.07%)
Dec 22, 2004 8.432 8.574 8.395 8.556 1,162,185 +0.12(+1.46%)
Dec 21, 2004 8.352 8.469 8.346 8.432 887,890 +0.05(+0.59%)
Dec 20, 2004 8.445 8.537 8.371 8.383 584,740 -0.01(-0.07%)
Dec 17, 2004 8.309 8.506 8.278 8.389 1,306,141 +0.09(+1.12%)
Dec 16, 2004 8.482 8.482 8.247 8.297 2,173,281 -0.14(-1.68%)
Dec 15, 2004 8.574 8.599 8.414 8.439 1,171,263 -0.05(-0.58%)
Dec 14, 2004 8.500 8.500 8.303 8.488 1,425,618 -0.06(-0.65%)
Dec 13, 2004 8.500 8.605 8.463 8.543 1,002,180 +0.08(+0.95%)
Dec 10, 2004 8.500 8.679 8.457 8.463 856,278 -0.10(-1.15%)
Dec 09, 2004 8.543 8.624 8.389 8.562 1,475,062 +0.02(+0.22%)
Dec 08, 2004 8.451 8.587 8.204 8.543 3,174,326 -0.25(-2.81%)
Dec 07, 2004 9.000 9.074 8.790 8.790 1,017,256 -0.21(-2.33%)
Dec 06, 2004 9.086 9.086 8.864 9.000 1,408,272 -0.08(-0.88%)
Dec 03, 2004 9.142 9.376 9.049 9.080 2,098,385 -0.09(-1.01%)
Dec 02, 2004 9.530 9.648 9.068 9.173 2,099,682 -0.41(-4.25%)
Dec 01, 2004 9.703 9.796 9.567 9.580 858,061 -0.12(-1.21%)
Nov 30, 2004 9.987 10.02 9.654 9.697 1,129,924 -0.25(-2.48%)
Nov 29, 2004 9.944 10.13 9.931 9.944 1,186,339 +0.01(+0.06%)
Nov 26, 2004 9.839 10.01 9.789 9.938 577,769 +0.22(+2.22%)
Nov 24, 2004 9.894 9.956 9.691 9.722 1,158,456 -0.09(-0.94%)
Nov 23, 2004 9.981 10.02 9.802 9.814 657,366 -0.17(-1.67%)
Nov 22, 2004 9.993 10.06 9.931 9.981 672,118 +0.00(+0.00%)
Nov 19, 2004 10.03 10.11 9.882 9.981 1,080,804 +0.09(+0.87%)
Nov 18, 2004 10.10 10.15 9.771 9.894 1,065,890 -0.30(-2.91%)
Nov 17, 2004 10.27 10.32 10.09 10.19 1,198,984 +0.15(+1.54%)
Nov 16, 2004 10.04 10.20 9.993 10.04 1,607,022 +0.18(+1.81%)
Nov 15, 2004 10.10 10.17 9.783 9.857 1,174,343 -0.19(-1.90%)
Nov 12, 2004 9.820 10.10 9.820 10.05 1,482,357 +0.28(+2.84%)
Nov 11, 2004 9.802 9.870 9.654 9.771 564,962 +0.01(+0.06%)
Nov 10, 2004 9.728 9.802 9.635 9.765 807,158 +0.01(+0.13%)
Nov 09, 2004 9.765 9.851 9.586 9.752 3,230,255 +0.12(+1.22%)
Nov 08, 2004 9.888 9.981 9.635 9.635 2,032,243 -0.35(-3.46%)
Nov 05, 2004 9.623 10.03 9.623 9.981 1,386,873 +0.27(+2.80%)
Nov 04, 2004 9.709 9.771 9.611 9.709 1,325,108 +0.21(+2.21%)
Nov 03, 2004 9.234 9.500 9.234 9.500 788,839 +0.38(+4.19%)
Nov 02, 2004 9.210 9.247 8.840 9.117 2,354,523 -0.09(-0.94%)
Nov 01, 2004 9.592 9.592 9.203 9.203 1,002,342 -0.33(-3.43%)
Oct 29, 2004 9.432 9.549 9.290 9.530 1,672,839 +0.12(+1.31%)
Oct 28, 2004 9.512 9.734 9.401 9.407 1,300,791 -0.08(-0.85%)
Oct 27, 2004 9.678 9.789 9.438 9.487 1,210,494 -0.15(-1.60%)
Oct 26, 2004 9.598 9.678 9.315 9.641 1,838,518 +0.04(+0.45%)
Oct 25, 2004 9.247 9.598 9.247 9.598 1,957,509 +0.47(+5.14%)
Oct 22, 2004 9.123 9.222 8.957 9.129 802,133 +0.07(+0.75%)
Oct 21, 2004 9.025 9.234 8.926 9.062 1,200,930 +0.03(+0.34%)
Oct 20, 2004 8.827 9.068 8.827 9.031 1,517,373 +0.35(+4.05%)
Oct 19, 2004 8.494 8.691 8.482 8.679 1,049,192 +0.25(+2.93%)
Oct 18, 2004 8.617 8.642 8.402 8.432 825,153 -0.12(-1.44%)
Oct 15, 2004 8.358 8.599 8.358 8.556 919,664 +0.22(+2.66%)
Oct 14, 2004 8.506 8.556 8.334 8.334 1,140,786 -0.09(-1.10%)
Oct 13, 2004 8.500 8.562 8.420 8.426 1,233,190 -0.25(-2.85%)
Oct 12, 2004 8.766 8.784 8.673 8.673 766,792 -0.30(-3.37%)
Oct 11, 2004 8.932 8.975 8.772 8.975 531,242 +0.03(+0.34%)
Oct 08, 2004 8.932 9.062 8.864 8.944 1,032,008 +0.20(+2.26%)
Oct 07, 2004 8.932 8.932 8.741 8.747 680,062 -0.19(-2.14%)
Oct 06, 2004 8.827 8.938 8.766 8.938 739,233 +0.10(+1.12%)
Oct 05, 2004 8.636 8.870 8.587 8.840 1,332,241 +0.23(+2.65%)
Oct 04, 2004 8.537 8.679 8.488 8.611 735,991 -0.13(-1.48%)
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.