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

Agnico-Eagle Mines (NY: AEM )

65.04 -0.08 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 7.090 7.177 7.065 7.177 996,660 +0.07(+0.96%)
Jun 27, 2003 7.090 7.276 7.065 7.108 899,354 -0.12(-1.63%)
Jun 26, 2003 7.177 7.337 7.022 7.226 745,636 +0.07(+0.95%)
Jun 25, 2003 7.127 7.294 7.127 7.158 772,145 +0.07(+1.05%)
Jun 24, 2003 7.269 7.269 7.071 7.084 1,432,114 -0.20(-2.72%)
Jun 23, 2003 7.597 7.597 7.282 7.282 1,632,222 -0.28(-3.68%)
Jun 20, 2003 7.733 7.740 7.455 7.560 1,790,950 -0.02(-0.33%)
Jun 19, 2003 7.405 7.733 7.393 7.585 928,288 +0.12(+1.66%)
Jun 18, 2003 7.517 7.542 7.362 7.461 1,039,495 -0.08(-1.07%)
Jun 17, 2003 7.251 7.585 7.251 7.542 1,990,412 +0.27(+3.74%)
Jun 16, 2003 7.245 7.313 7.152 7.269 730,442 +0.04(+0.60%)
Jun 13, 2003 7.115 7.393 7.047 7.226 1,019,290 +0.17(+2.46%)
Jun 12, 2003 7.047 7.158 6.960 7.053 1,075,863 -0.01(-0.18%)
Jun 11, 2003 7.003 7.071 6.985 7.065 813,524 +0.09(+1.33%)
Jun 10, 2003 7.170 7.170 6.904 6.972 1,536,209 -0.20(-2.76%)
Jun 09, 2003 7.331 7.350 7.146 7.170 919,721 -0.10(-1.36%)
Jun 06, 2003 7.139 7.331 7.065 7.269 1,936,425 +0.01(+0.09%)
Jun 05, 2003 6.935 7.331 6.910 7.263 2,144,776 +0.43(+6.24%)
Jun 04, 2003 6.842 6.960 6.824 6.836 806,574 +0.01(+0.18%)
Jun 03, 2003 6.849 6.886 6.743 6.824 993,428 +0.00(+0.00%)
Jun 02, 2003 6.830 6.898 6.743 6.824 728,341 -0.07(-0.99%)
May 30, 2003 6.731 6.892 6.558 6.892 1,615,573 +0.06(+0.91%)
May 29, 2003 6.651 6.886 6.607 6.830 1,158,137 +0.11(+1.66%)
May 28, 2003 6.477 6.972 6.465 6.719 2,313,365 -0.36(-5.07%)
May 27, 2003 7.133 7.183 6.966 7.078 1,817,297 +0.06(+0.88%)
May 23, 2003 6.923 7.084 6.923 7.016 1,753,127 +0.15(+2.25%)
May 22, 2003 7.047 7.047 6.849 6.861 1,476,888 -0.16(-2.29%)
May 21, 2003 6.731 7.146 6.669 7.022 2,370,262 +0.29(+4.32%)
May 20, 2003 6.706 6.762 6.589 6.731 1,909,593 +0.06(+0.93%)
May 19, 2003 6.576 6.700 6.521 6.669 1,952,912 +0.20(+3.16%)
May 16, 2003 6.651 6.756 6.428 6.465 1,341,273 -0.12(-1.88%)
May 15, 2003 6.682 6.719 6.552 6.589 1,375,702 +0.01(+0.09%)
May 14, 2003 6.477 6.651 6.403 6.583 1,246,715 +0.15(+2.41%)
May 13, 2003 7.232 7.232 6.409 6.428 1,025,432 -0.20(-2.99%)
May 12, 2003 6.527 6.651 6.453 6.626 1,722,901 +0.19(+2.98%)
May 09, 2003 6.428 6.440 6.310 6.434 1,124,840 +0.01(+0.10%)
May 08, 2003 6.601 6.601 6.385 6.428 1,510,508 +0.04(+0.58%)
May 07, 2003 6.805 6.812 6.366 6.391 1,540,896 -0.36(-5.32%)
May 06, 2003 6.743 6.774 6.589 6.750 1,016,380 +0.04(+0.55%)
May 05, 2003 6.564 6.750 6.508 6.713 990,518 +0.20(+3.14%)
May 02, 2003 6.515 6.620 6.335 6.508 1,087,663 +0.31(+4.99%)
Apr 30, 2003 6.292 6.372 6.193 6.199 907,598 -0.02(-0.30%)
Apr 29, 2003 6.125 6.218 6.013 6.218 916,650 +0.09(+1.41%)
Apr 28, 2003 6.255 6.298 6.069 6.131 1,282,437 -0.08(-1.29%)
Apr 25, 2003 6.409 6.409 6.150 6.211 1,603,450 -0.20(-3.18%)
Apr 24, 2003 6.601 6.607 6.385 6.416 1,636,263 -0.21(-3.17%)
Apr 23, 2003 6.805 6.849 6.607 6.626 1,177,049 -0.18(-2.64%)
Apr 22, 2003 6.948 6.966 6.750 6.805 1,228,935 -0.04(-0.54%)
Apr 21, 2003 6.688 6.849 6.620 6.842 1,494,991 +0.22(+3.27%)
Apr 17, 2003 6.564 6.725 6.558 6.626 2,413,419 +0.09(+1.42%)
Apr 16, 2003 6.632 6.632 6.496 6.533 1,689,280 -0.12(-1.86%)
Apr 15, 2003 6.558 6.669 6.515 6.657 818,050 +0.11(+1.70%)
Apr 14, 2003 6.558 6.626 6.496 6.545 953,018 -0.07(-1.03%)
Apr 11, 2003 6.614 6.688 6.545 6.614 1,007,652 -0.06(-0.93%)
Apr 10, 2003 6.731 6.787 6.601 6.675 1,029,796 -0.04(-0.64%)
Apr 09, 2003 6.589 6.768 6.539 6.719 2,140,089 +0.12(+1.88%)
Apr 08, 2003 6.515 6.700 6.502 6.595 996,337 +0.08(+1.23%)
Apr 07, 2003 6.341 6.539 6.298 6.515 1,414,010 -0.03(-0.47%)
Apr 04, 2003 6.490 6.570 6.329 6.545 1,810,185 +0.22(+3.52%)
Apr 03, 2003 6.434 6.558 6.286 6.323 1,862,233 -0.33(-5.02%)
Apr 02, 2003 6.626 6.737 6.539 6.657 2,402,913 -0.17(-2.45%)
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.