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

Agnico-Eagle Mines (NY: AEM )

64.37 +0.13 (+0.20%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 2, 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 (%)
Jun 30, 2004 8.296 8.376 8.122 8.196 1,356,060 -0.04(-0.45%)
Jun 29, 2004 8.302 8.389 8.196 8.234 644,829 -0.20(-2.43%)
Jun 28, 2004 8.625 8.767 8.438 8.438 806,480 -0.22(-2.58%)
Jun 25, 2004 8.649 8.730 8.600 8.662 419,679 -0.02(-0.29%)
Jun 24, 2004 8.625 8.761 8.600 8.687 743,141 +0.19(+2.26%)
Jun 23, 2004 8.395 8.494 8.290 8.494 576,495 +0.11(+1.26%)
Jun 22, 2004 8.327 8.426 8.327 8.389 514,123 +0.06(+0.75%)
Jun 21, 2004 8.339 8.370 8.184 8.327 785,045 +0.04(+0.45%)
Jun 18, 2004 8.296 8.414 8.252 8.290 1,214,233 +0.12(+1.44%)
Jun 17, 2004 8.079 8.277 8.010 8.172 845,483 +0.11(+1.39%)
Jun 16, 2004 7.954 8.072 7.886 8.060 752,167 +0.03(+0.39%)
Jun 15, 2004 7.942 8.091 7.917 8.029 873,203 +0.12(+1.57%)
Jun 14, 2004 8.066 8.066 7.861 7.905 952,498 -0.16(-2.00%)
Jun 10, 2004 8.066 8.271 8.048 8.066 797,294 +0.04(+0.54%)
Jun 09, 2004 8.302 8.302 8.023 8.023 1,268,546 -0.28(-3.36%)
Jun 08, 2004 8.457 8.457 8.246 8.302 535,558 -0.15(-1.76%)
Jun 07, 2004 8.426 8.544 8.426 8.451 746,687 +0.11(+1.34%)
Jun 04, 2004 8.296 8.414 8.252 8.339 736,050 +0.09(+1.13%)
Jun 03, 2004 8.376 8.469 8.246 8.246 431,283 -0.19(-2.21%)
Jun 02, 2004 8.426 8.525 8.252 8.432 826,304 +0.01(+0.15%)
Jun 01, 2004 8.674 8.742 8.370 8.420 786,012 -0.21(-2.44%)
May 28, 2004 8.631 8.668 8.538 8.631 466,417 -0.02(-0.22%)
May 27, 2004 8.656 8.736 8.618 8.649 951,047 +0.09(+1.09%)
May 26, 2004 8.457 8.637 8.457 8.556 827,271 +0.04(+0.51%)
May 25, 2004 8.569 8.625 8.414 8.513 870,463 +0.01(+0.15%)
May 24, 2004 8.240 8.513 8.240 8.500 905,114 +0.21(+2.54%)
May 21, 2004 8.196 8.401 8.178 8.290 1,683,552 +0.17(+2.06%)
May 20, 2004 8.017 8.122 7.874 8.122 1,190,541 +0.19(+2.43%)
May 19, 2004 7.874 8.153 7.874 7.930 1,782,831 +0.11(+1.43%)
May 18, 2004 7.626 7.818 7.582 7.818 658,045 +0.20(+2.61%)
May 17, 2004 7.675 7.744 7.613 7.619 1,262,906 +0.10(+1.32%)
May 14, 2004 7.446 7.607 7.446 7.520 878,361 +0.07(+1.00%)
May 13, 2004 7.446 7.570 7.334 7.446 908,821 -0.04(-0.58%)
May 12, 2004 7.756 7.905 7.446 7.489 1,676,783 -0.14(-1.87%)
May 11, 2004 7.564 7.632 7.359 7.632 1,149,122 +0.18(+2.41%)
May 10, 2004 7.210 7.570 7.142 7.452 1,744,151 +0.20(+2.83%)
May 07, 2004 7.502 7.582 7.117 7.247 1,783,153 -0.29(-3.87%)
May 06, 2004 7.737 7.737 7.520 7.539 1,101,255 -0.25(-3.19%)
May 05, 2004 8.041 8.054 7.787 7.787 1,023,411 -0.24(-2.94%)
May 04, 2004 7.632 8.041 7.632 8.023 1,562,193 +0.54(+7.21%)
May 03, 2004 7.607 7.669 7.471 7.483 800,678 -0.04(-0.50%)
Apr 30, 2004 7.570 7.632 7.390 7.520 2,153,999 +0.01(+0.17%)
Apr 29, 2004 7.353 7.675 7.322 7.508 2,094,689 +0.26(+3.60%)
Apr 28, 2004 7.663 7.663 7.235 7.247 1,915,310 -0.56(-7.23%)
Apr 27, 2004 7.824 7.923 7.737 7.812 566,824 -0.06(-0.71%)
Apr 26, 2004 7.806 8.010 7.806 7.868 643,540 +0.11(+1.36%)
Apr 23, 2004 7.917 7.942 7.756 7.762 1,002,298 -0.15(-1.88%)
Apr 22, 2004 7.843 7.979 7.843 7.911 1,037,433 +0.07(+0.87%)
Apr 21, 2004 7.725 7.849 7.520 7.843 1,835,371 +0.07(+0.88%)
Apr 20, 2004 8.116 8.209 7.768 7.775 1,912,732 -0.55(-6.56%)
Apr 19, 2004 8.407 8.469 8.165 8.321 831,139 -0.01(-0.15%)
Apr 16, 2004 8.364 8.550 8.327 8.333 837,102 -0.02(-0.30%)
Apr 15, 2004 8.190 8.401 8.178 8.358 648,214 +0.11(+1.28%)
Apr 14, 2004 8.196 8.476 8.159 8.252 1,195,376 -0.08(-0.97%)
Apr 13, 2004 8.631 8.749 8.134 8.333 2,691,491 -0.42(-4.75%)
Apr 12, 2004 8.885 8.904 8.705 8.749 1,004,393 -0.11(-1.26%)
Apr 08, 2004 8.904 8.929 8.848 8.860 694,469 -0.14(-1.52%)
Apr 07, 2004 8.910 9.127 8.910 8.997 1,077,241 +0.07(+0.76%)
Apr 06, 2004 9.003 9.053 8.910 8.929 840,164 -0.01(-0.14%)
Apr 05, 2004 8.922 8.991 8.879 8.941 979,735 -0.11(-1.17%)
Apr 02, 2004 8.842 9.053 8.817 9.047 3,107,625 -0.17(-1.82%)
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.