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 (%)
May 28, 2004 8.574 8.611 8.481 8.574 469,529 -0.02(-0.22%)
May 27, 2004 8.598 8.678 8.561 8.592 957,392 +0.09(+1.09%)
May 26, 2004 8.401 8.580 8.401 8.500 832,790 +0.04(+0.51%)
May 25, 2004 8.512 8.567 8.358 8.456 876,270 +0.01(+0.15%)
May 24, 2004 8.185 8.456 8.185 8.444 911,153 +0.21(+2.54%)
May 21, 2004 8.142 8.346 8.124 8.235 1,694,783 +0.17(+2.06%)
May 20, 2004 7.963 8.068 7.822 8.068 1,198,484 +0.19(+2.43%)
May 19, 2004 7.822 8.099 7.822 7.877 1,794,725 +0.11(+1.43%)
May 18, 2004 7.575 7.766 7.532 7.766 662,435 +0.20(+2.61%)
May 17, 2004 7.624 7.692 7.563 7.569 1,271,331 +0.10(+1.32%)
May 14, 2004 7.396 7.557 7.396 7.470 884,220 +0.07(+1.00%)
May 13, 2004 7.396 7.520 7.285 7.396 914,884 -0.04(-0.58%)
May 12, 2004 7.705 7.852 7.396 7.439 1,687,969 -0.14(-1.87%)
May 11, 2004 7.513 7.581 7.310 7.581 1,156,788 +0.18(+2.41%)
May 10, 2004 7.162 7.520 7.094 7.403 1,755,786 +0.20(+2.83%)
May 07, 2004 7.452 7.532 7.070 7.199 1,795,049 -0.29(-3.87%)
May 06, 2004 7.686 7.686 7.470 7.489 1,108,602 -0.25(-3.19%)
May 05, 2004 7.988 8.000 7.735 7.735 1,030,238 -0.23(-2.94%)
May 04, 2004 7.581 7.988 7.581 7.970 1,572,615 +0.54(+7.21%)
May 03, 2004 7.557 7.618 7.421 7.433 806,020 -0.04(-0.50%)
Apr 30, 2004 7.520 7.581 7.341 7.470 2,168,369 +0.01(+0.17%)
Apr 29, 2004 7.304 7.624 7.273 7.458 2,108,664 +0.26(+3.60%)
Apr 28, 2004 7.612 7.612 7.187 7.199 1,928,088 -0.56(-7.23%)
Apr 27, 2004 7.772 7.871 7.686 7.760 570,606 -0.06(-0.71%)
Apr 26, 2004 7.754 7.957 7.754 7.815 647,833 +0.10(+1.36%)
Apr 23, 2004 7.865 7.889 7.705 7.711 1,008,985 -0.15(-1.88%)
Apr 22, 2004 7.791 7.926 7.791 7.859 1,044,354 +0.07(+0.87%)
Apr 21, 2004 7.674 7.797 7.470 7.791 1,847,616 +0.07(+0.88%)
Apr 20, 2004 8.062 8.154 7.717 7.723 1,925,492 -0.54(-6.56%)
Apr 19, 2004 8.352 8.413 8.111 8.265 836,683 -0.01(-0.15%)
Apr 16, 2004 8.309 8.493 8.272 8.278 842,686 -0.02(-0.30%)
Apr 15, 2004 8.136 8.346 8.124 8.302 652,538 +0.10(+1.28%)
Apr 14, 2004 8.142 8.419 8.105 8.198 1,203,351 -0.08(-0.97%)
Apr 13, 2004 8.574 8.691 8.081 8.278 2,709,447 -0.41(-4.75%)
Apr 12, 2004 8.826 8.845 8.648 8.691 1,011,094 -0.11(-1.26%)
Apr 08, 2004 8.845 8.869 8.789 8.802 699,102 -0.14(-1.52%)
Apr 07, 2004 8.851 9.067 8.851 8.937 1,084,427 +0.07(+0.76%)
Apr 06, 2004 8.943 8.993 8.851 8.869 845,769 -0.01(-0.14%)
Apr 05, 2004 8.863 8.931 8.820 8.882 986,271 -0.10(-1.17%)
Apr 02, 2004 8.783 8.993 8.758 8.987 3,128,357 -0.17(-1.82%)
Apr 01, 2004 9.196 9.289 9.141 9.153 1,139,752 -0.05(-0.54%)
Mar 31, 2004 9.252 9.289 9.098 9.202 1,116,876 -0.01(-0.07%)
Mar 30, 2004 9.153 9.276 9.128 9.208 3,170,702 +0.11(+1.22%)
Mar 29, 2004 8.968 9.098 8.802 9.098 1,178,041 +0.13(+1.44%)
Mar 26, 2004 9.030 9.104 8.968 8.968 1,503,824 +0.04(+0.41%)
Mar 25, 2004 8.567 8.943 8.567 8.931 1,430,977 +0.41(+4.77%)
Mar 24, 2004 8.666 8.734 8.524 8.524 935,002 -0.27(-3.08%)
Mar 23, 2004 8.697 8.795 8.592 8.795 903,040 +0.14(+1.57%)
Mar 22, 2004 8.722 8.900 8.641 8.660 1,237,422 -0.01(-0.07%)
Mar 19, 2004 8.826 8.925 8.580 8.666 3,477,989 -0.35(-3.90%)
Mar 18, 2004 9.024 9.165 8.943 9.017 2,196,761 +0.08(+0.90%)
Mar 17, 2004 8.820 8.968 8.660 8.937 1,735,344 +0.10(+1.12%)
Mar 16, 2004 8.752 8.894 8.691 8.839 920,076 +0.11(+1.27%)
Mar 15, 2004 9.017 9.017 8.685 8.728 1,491,494 -0.23(-2.55%)
Mar 12, 2004 8.752 8.974 8.703 8.956 1,554,930 +0.12(+1.40%)
Mar 11, 2004 8.660 8.894 8.475 8.832 1,601,007 +0.19(+2.21%)
Mar 10, 2004 8.900 8.900 8.635 8.641 1,092,053 -0.32(-3.58%)
Mar 09, 2004 8.943 9.005 8.845 8.962 1,218,602 +0.06(+0.62%)
Mar 08, 2004 8.820 9.030 8.789 8.906 1,688,942 +0.02(+0.28%)
Mar 05, 2004 8.789 8.900 8.758 8.882 1,348,234 +0.24(+2.78%)
Mar 04, 2004 8.530 8.685 8.481 8.641 1,290,313 +0.15(+1.82%)
Mar 03, 2004 8.228 8.561 8.216 8.487 1,183,233 +0.18(+2.15%)
Mar 02, 2004 8.518 8.537 8.290 8.309 1,154,029 -0.27(-3.09%)
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.