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

Agnico-Eagle Mines (NY: AEM )

66.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2005 7.871 7.883 7.803 7.852 526,800 -0.04(-0.55%)
Jan 28, 2005 8.044 8.044 7.865 7.896 457,523 -0.06(-0.70%)
Jan 27, 2005 7.846 7.970 7.803 7.951 980,268 +0.05(+0.62%)
Jan 26, 2005 7.933 8.074 7.871 7.902 581,314 +0.06(+0.79%)
Jan 25, 2005 8.068 8.068 7.840 7.840 1,144,944 -0.27(-3.34%)
Jan 24, 2005 8.124 8.272 8.068 8.111 828,571 -0.05(-0.60%)
Jan 21, 2005 7.939 8.173 7.939 8.161 1,103,897 +0.23(+2.95%)
Jan 20, 2005 7.877 7.963 7.828 7.926 616,196 -0.01(-0.08%)
Jan 19, 2005 8.228 8.228 7.846 7.933 608,733 +0.02(+0.31%)
Jan 18, 2005 7.865 7.957 7.803 7.908 695,533 +0.09(+1.10%)
Jan 14, 2005 7.859 7.883 7.791 7.822 869,456 -0.11(-1.40%)
Jan 13, 2005 7.963 7.963 7.883 7.933 891,684 -0.10(-1.30%)
Jan 12, 2005 8.222 8.259 8.037 8.037 960,637 -0.06(-0.69%)
Jan 11, 2005 8.025 8.117 8.000 8.093 982,215 +0.14(+1.70%)
Jan 10, 2005 7.896 8.037 7.883 7.957 583,748 +0.10(+1.33%)
Jan 07, 2005 8.013 8.068 7.852 7.852 999,575 -0.09(-1.09%)
Jan 06, 2005 8.007 8.007 7.865 7.939 1,087,348 -0.06(-0.77%)
Jan 05, 2005 8.117 8.167 7.957 8.000 1,287,068 -0.12(-1.52%)
Jan 04, 2005 8.167 8.228 8.037 8.124 1,348,396 -0.11(-1.35%)
Jan 03, 2005 8.407 8.407 8.179 8.235 823,055 -0.24(-2.84%)
Dec 31, 2004 8.487 8.549 8.426 8.475 395,871 +0.05(+0.59%)
Dec 30, 2004 8.463 8.524 8.426 8.426 810,076 -0.04(-0.44%)
Dec 29, 2004 8.475 8.518 8.111 8.463 956,094 -0.09(-1.01%)
Dec 28, 2004 8.672 8.678 8.481 8.549 571,579 -0.08(-0.93%)
Dec 27, 2004 8.598 8.691 8.561 8.629 480,237 +0.07(+0.86%)
Dec 23, 2004 8.592 8.685 8.549 8.555 864,265 +0.01(+0.07%)
Dec 22, 2004 8.426 8.567 8.389 8.549 1,163,115 +0.12(+1.46%)
Dec 21, 2004 8.346 8.463 8.339 8.426 888,601 +0.05(+0.59%)
Dec 20, 2004 8.438 8.530 8.364 8.376 585,208 -0.01(-0.07%)
Dec 17, 2004 8.302 8.500 8.272 8.383 1,307,186 +0.09(+1.12%)
Dec 16, 2004 8.475 8.475 8.241 8.290 2,175,021 -0.14(-1.68%)
Dec 15, 2004 8.567 8.592 8.407 8.432 1,172,201 -0.05(-0.58%)
Dec 14, 2004 8.493 8.493 8.296 8.481 1,426,759 -0.06(-0.65%)
Dec 13, 2004 8.493 8.598 8.456 8.537 1,002,982 +0.08(+0.95%)
Dec 10, 2004 8.493 8.672 8.450 8.456 856,964 -0.10(-1.15%)
Dec 09, 2004 8.537 8.617 8.383 8.555 1,476,243 +0.02(+0.22%)
Dec 08, 2004 8.444 8.580 8.198 8.537 3,176,867 -0.25(-2.81%)
Dec 07, 2004 8.993 9.067 8.783 8.783 1,018,070 -0.21(-2.33%)
Dec 06, 2004 9.079 9.079 8.857 8.993 1,409,399 -0.08(-0.88%)
Dec 03, 2004 9.134 9.369 9.042 9.073 2,100,065 -0.09(-1.01%)
Dec 02, 2004 9.523 9.640 9.061 9.165 2,101,363 -0.41(-4.25%)
Dec 01, 2004 9.695 9.788 9.560 9.572 858,748 -0.12(-1.21%)
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%)
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.