Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2004 8.297 8.401 8.131 8.131 899,334 -0.09(-1.05%)
Jul 29, 2004 8.063 8.266 8.057 8.217 585,942 +0.10(+1.29%)
Jul 28, 2004 8.112 8.266 7.977 8.112 646,147 +0.04(+0.46%)
Jul 27, 2004 7.965 8.100 7.842 8.075 586,104 +0.12(+1.47%)
Jul 26, 2004 8.125 8.180 7.952 7.959 774,205 -0.14(-1.75%)
Jul 23, 2004 8.297 8.303 8.100 8.100 724,902 -0.25(-2.95%)
Jul 22, 2004 8.389 8.493 8.315 8.346 955,796 +0.00(+0.00%)
Jul 21, 2004 8.567 8.604 8.346 8.346 661,279 -0.27(-3.14%)
Jul 20, 2004 8.579 8.696 8.493 8.616 651,028 -0.06(-0.71%)
Jul 19, 2004 8.610 8.751 8.549 8.678 688,941 +0.02(+0.28%)
Jul 16, 2004 8.573 8.794 8.573 8.653 596,681 +0.10(+1.15%)
Jul 15, 2004 8.622 8.702 8.493 8.555 737,593 -0.06(-0.71%)
Jul 14, 2004 8.635 8.874 8.616 8.616 1,101,102 +0.02(+0.29%)
Jul 13, 2004 8.690 8.690 8.579 8.592 677,388 -0.20(-2.24%)
Jul 12, 2004 9.022 9.022 8.788 8.788 725,715 -0.21(-2.32%)
Jul 09, 2004 8.960 8.997 8.727 8.997 627,109 +0.06(+0.62%)
Jul 08, 2004 8.715 8.942 8.684 8.942 1,123,394 +0.29(+3.34%)
Jul 07, 2004 8.450 8.721 8.450 8.653 1,179,857 +0.28(+3.30%)
Jul 06, 2004 8.229 8.377 8.180 8.377 681,619 +0.04(+0.52%)
Jul 02, 2004 8.241 8.346 8.204 8.334 398,818 +0.18(+2.26%)
Jul 01, 2004 8.161 8.260 8.088 8.149 482,454 +0.03(+0.38%)
Jun 30, 2004 8.217 8.297 8.045 8.118 1,369,096 -0.04(-0.45%)
Jun 29, 2004 8.223 8.309 8.118 8.155 651,028 -0.20(-2.43%)
Jun 28, 2004 8.542 8.684 8.358 8.358 814,233 -0.22(-2.58%)
Jun 25, 2004 8.567 8.647 8.518 8.579 423,713 -0.02(-0.29%)
Jun 24, 2004 8.542 8.678 8.518 8.604 750,285 +0.19(+2.26%)
Jun 23, 2004 8.315 8.413 8.211 8.413 582,036 +0.10(+1.26%)
Jun 22, 2004 8.247 8.346 8.247 8.309 519,065 +0.06(+0.75%)
Jun 21, 2004 8.260 8.290 8.106 8.247 792,592 +0.04(+0.45%)
Jun 18, 2004 8.217 8.334 8.174 8.211 1,225,906 +0.12(+1.44%)
Jun 17, 2004 8.002 8.198 7.934 8.094 853,610 +0.11(+1.39%)
Jun 16, 2004 7.879 7.995 7.811 7.983 759,397 +0.03(+0.39%)
Jun 15, 2004 7.866 8.014 7.842 7.952 881,597 +0.12(+1.57%)
Jun 14, 2004 7.989 7.989 7.787 7.830 961,654 -0.16(-2.00%)
Jun 10, 2004 7.989 8.192 7.971 7.989 804,958 +0.04(+0.54%)
Jun 09, 2004 8.223 8.223 7.946 7.946 1,280,741 -0.28(-3.36%)
Jun 08, 2004 8.377 8.377 8.168 8.223 540,706 -0.15(-1.76%)
Jun 07, 2004 8.346 8.463 8.346 8.370 753,865 +0.11(+1.34%)
Jun 04, 2004 8.217 8.334 8.174 8.260 743,126 +0.09(+1.13%)
Jun 03, 2004 8.297 8.389 8.168 8.168 435,429 -0.18(-2.21%)
Jun 02, 2004 8.346 8.444 8.174 8.352 834,247 +0.01(+0.15%)
Jun 01, 2004 8.592 8.659 8.290 8.340 793,568 -0.21(-2.44%)
May 28, 2004 8.549 8.585 8.456 8.549 470,901 -0.02(-0.22%)
May 27, 2004 8.573 8.653 8.536 8.567 960,190 +0.09(+1.09%)
May 26, 2004 8.377 8.555 8.377 8.475 835,223 +0.04(+0.51%)
May 25, 2004 8.487 8.542 8.334 8.432 878,831 +0.01(+0.15%)
May 24, 2004 8.161 8.432 8.161 8.420 913,815 +0.21(+2.54%)
May 21, 2004 8.118 8.321 8.100 8.211 1,699,736 +0.17(+2.06%)
May 20, 2004 7.940 8.045 7.799 8.045 1,201,986 +0.19(+2.43%)
May 19, 2004 7.799 8.075 7.799 7.854 1,799,969 +0.11(+1.43%)
May 18, 2004 7.553 7.744 7.510 7.744 664,371 +0.20(+2.61%)
May 17, 2004 7.602 7.670 7.541 7.547 1,275,046 +0.10(+1.32%)
May 14, 2004 7.375 7.535 7.375 7.449 886,804 +0.07(+1.00%)
May 13, 2004 7.375 7.498 7.264 7.375 917,558 -0.04(-0.58%)
May 12, 2004 7.682 7.830 7.375 7.418 1,692,902 -0.14(-1.87%)
May 11, 2004 7.492 7.559 7.289 7.559 1,160,168 +0.18(+2.41%)
May 10, 2004 7.141 7.498 7.074 7.381 1,760,917 +0.20(+2.83%)
May 07, 2004 7.430 7.510 7.049 7.178 1,800,295 -0.29(-3.87%)
May 06, 2004 7.664 7.664 7.449 7.467 1,111,841 -0.25(-3.19%)
May 05, 2004 7.965 7.977 7.713 7.713 1,033,249 -0.23(-2.94%)
May 04, 2004 7.559 7.965 7.559 7.946 1,577,211 +0.53(+7.21%)
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.