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 (%)
Jul 29, 2005 7.547 7.608 7.504 7.516 737,166 -0.01(-0.16%)
Jul 28, 2005 7.547 7.614 7.399 7.528 1,760,159 -0.14(-1.77%)
Jul 27, 2005 7.701 7.756 7.657 7.664 474,914 -0.06(-0.72%)
Jul 26, 2005 7.707 7.719 7.608 7.719 403,214 -0.04(-0.48%)
Jul 25, 2005 7.842 7.860 7.750 7.756 416,383 -0.08(-1.02%)
Jul 22, 2005 7.830 7.885 7.756 7.836 611,324 -0.02(-0.23%)
Jul 21, 2005 7.750 7.873 7.731 7.854 794,071 +0.18(+2.41%)
Jul 20, 2005 7.694 7.836 7.664 7.670 1,106,562 +0.06(+0.73%)
Jul 19, 2005 7.584 7.633 7.547 7.614 432,642 +0.02(+0.32%)
Jul 18, 2005 7.504 7.645 7.498 7.590 759,278 +0.06(+0.73%)
Jul 15, 2005 7.547 7.590 7.485 7.534 1,053,559 -0.06(-0.81%)
Jul 14, 2005 7.688 7.750 7.553 7.596 1,041,528 -0.12(-1.59%)
Jul 13, 2005 7.719 7.719 7.664 7.719 453,290 -0.04(-0.48%)
Jul 12, 2005 7.811 7.836 7.713 7.756 698,633 +0.00(+0.00%)
Jul 11, 2005 7.602 7.854 7.602 7.756 1,209,154 +0.15(+1.94%)
Jul 08, 2005 7.707 7.756 7.584 7.608 689,366 -0.10(-1.28%)
Jul 07, 2005 7.731 7.750 7.590 7.707 834,880 +0.04(+0.48%)
Jul 06, 2005 7.553 7.719 7.528 7.670 985,761 +0.15(+2.05%)
Jul 05, 2005 7.657 7.657 7.436 7.516 987,386 -0.21(-2.71%)
Jul 01, 2005 7.737 7.780 7.565 7.725 516,536 -0.02(-0.32%)
Jun 30, 2005 7.824 7.860 7.707 7.750 1,149,973 -0.07(-0.87%)
Jun 29, 2005 7.541 7.830 7.541 7.817 1,341,499 +0.24(+3.17%)
Jun 28, 2005 7.657 7.676 7.528 7.578 621,892 -0.11(-1.44%)
Jun 27, 2005 7.608 7.707 7.608 7.688 617,665 +0.04(+0.56%)
Jun 24, 2005 7.559 7.707 7.504 7.645 826,588 +0.06(+0.81%)
Jun 23, 2005 7.676 7.768 7.578 7.584 1,211,593 -0.09(-1.12%)
Jun 22, 2005 7.688 7.719 7.559 7.670 814,069 -0.07(-0.87%)
Jun 21, 2005 7.651 7.805 7.565 7.737 960,885 +0.05(+0.64%)
Jun 20, 2005 7.910 7.910 7.645 7.688 1,188,993 -0.23(-2.95%)
Jun 17, 2005 7.891 7.965 7.842 7.922 1,334,346 +0.07(+0.94%)
Jun 16, 2005 7.688 7.922 7.627 7.848 1,599,036 +0.26(+3.40%)
Jun 15, 2005 7.473 7.621 7.473 7.590 680,261 +0.12(+1.56%)
Jun 14, 2005 7.584 7.608 7.442 7.473 785,942 -0.17(-2.25%)
Jun 13, 2005 7.614 7.688 7.584 7.645 1,126,723 +0.06(+0.81%)
Jun 10, 2005 7.393 7.627 7.338 7.584 1,233,217 +0.19(+2.58%)
Jun 09, 2005 7.405 7.418 7.264 7.393 926,416 -0.03(-0.41%)
Jun 08, 2005 7.411 7.602 7.405 7.424 1,027,057 -0.02(-0.25%)
Jun 07, 2005 7.479 7.534 7.399 7.442 1,288,984 -0.03(-0.41%)
Jun 06, 2005 7.553 7.633 7.473 7.473 1,111,602 +0.00(+0.00%)
Jun 03, 2005 7.399 7.571 7.393 7.473 1,089,003 +0.10(+1.42%)
Jun 02, 2005 7.436 7.596 7.362 7.368 1,655,616 +0.01(+0.08%)
Jun 01, 2005 7.270 7.418 7.233 7.362 1,182,815 +0.07(+1.01%)
May 31, 2005 7.196 7.307 7.067 7.288 1,113,391 +0.00(+0.00%)
May 27, 2005 7.165 7.319 7.141 7.288 1,014,213 +0.18(+2.60%)
May 26, 2005 7.141 7.141 7.024 7.104 1,865,027 -0.06(-0.86%)
May 25, 2005 7.122 7.184 6.956 7.165 1,740,324 +0.07(+0.95%)
May 24, 2005 6.901 7.110 6.883 7.098 1,949,572 +0.23(+3.31%)
May 23, 2005 6.772 6.907 6.772 6.870 1,052,909 +0.13(+1.92%)
May 20, 2005 6.772 6.778 6.643 6.741 1,433,523 -0.10(-1.44%)
May 19, 2005 6.950 6.950 6.747 6.839 1,703,417 -0.14(-1.94%)
May 18, 2005 6.919 7.067 6.907 6.975 1,345,889 +0.10(+1.52%)
May 17, 2005 6.876 6.938 6.846 6.870 1,444,254 +0.03(+0.45%)
May 16, 2005 6.993 6.999 6.747 6.839 1,958,840 -0.20(-2.80%)
May 13, 2005 7.282 7.307 7.012 7.036 2,097,689 -0.31(-4.19%)
May 12, 2005 7.676 7.694 7.252 7.344 2,590,976 -0.35(-4.56%)
May 11, 2005 7.774 7.836 7.670 7.694 1,117,618 -0.15(-1.88%)
May 10, 2005 8.100 8.162 7.805 7.842 1,485,388 -0.36(-4.42%)
May 09, 2005 8.039 8.279 8.033 8.205 1,084,938 -0.15(-1.84%)
May 06, 2005 8.303 8.365 8.209 8.359 751,799 -0.12(-1.45%)
May 05, 2005 8.420 8.525 8.334 8.482 633,111 +0.09(+1.03%)
May 04, 2005 8.199 8.426 8.186 8.396 905,605 +0.24(+2.94%)
May 03, 2005 8.051 8.193 8.008 8.156 870,649 +0.07(+0.84%)
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.