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

Agnico-Eagle Mines (NY: AEM )

81.83 +0.54 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 27, 2004 10.69 10.88 10.58 10.65 1,097,975 +0.08(+0.74%)
Feb 26, 2004 10.30 10.74 10.25 10.57 2,081,170 +0.30(+2.97%)
Feb 25, 2004 10.30 10.31 10.05 10.27 1,546,722 -0.12(-1.13%)
Feb 24, 2004 10.23 10.48 10.20 10.38 700,470 +0.27(+2.70%)
Feb 23, 2004 10.38 10.38 10.11 10.11 748,509 -0.17(-1.67%)
Feb 20, 2004 10.49 10.49 10.10 10.28 1,251,699 -0.20(-1.94%)
Feb 19, 2004 10.49 10.55 10.34 10.48 811,920 -0.05(-0.44%)
Feb 18, 2004 11.07 11.07 10.53 10.53 977,173 -0.54(-4.87%)
Feb 17, 2004 10.83 11.07 10.81 11.07 1,362,509 +0.30(+2.83%)
Feb 13, 2004 10.87 11.00 10.54 10.76 728,524 +0.05(+0.44%)
Feb 12, 2004 10.93 11.08 10.70 10.72 1,054,676 -0.14(-1.29%)
Feb 11, 2004 10.57 10.93 10.49 10.86 1,279,626 +0.37(+3.50%)
Feb 10, 2004 10.55 10.68 10.30 10.49 1,639,597 -0.03(-0.30%)
Feb 09, 2004 10.49 10.53 10.35 10.52 980,504 +0.11(+1.05%)
Feb 06, 2004 10.14 10.46 10.14 10.41 1,327,024 +0.35(+3.49%)
Feb 05, 2004 9.781 10.06 9.781 10.06 784,890 +0.20(+2.06%)
Feb 04, 2004 10.13 10.13 9.844 9.859 1,552,871 -0.39(-3.81%)
Feb 03, 2004 9.969 10.31 9.922 10.25 1,633,320 +0.36(+3.63%)
Feb 02, 2004 9.836 9.890 9.547 9.890 1,577,339 -0.06(-0.63%)
Jan 30, 2004 9.500 10.03 9.500 9.953 1,692,504 +0.48(+5.11%)
Jan 29, 2004 9.602 9.758 9.336 9.469 1,670,214 -0.22(-2.26%)
Jan 28, 2004 10.06 10.18 9.664 9.687 1,502,014 -0.28(-2.82%)
Jan 27, 2004 9.758 10.23 9.734 9.969 1,549,668 +0.20(+2.08%)
Jan 26, 2004 9.945 10.10 9.672 9.766 1,774,746 -0.12(-1.26%)
Jan 23, 2004 10.38 10.41 9.859 9.890 1,602,063 -0.26(-2.54%)
Jan 22, 2004 10.43 10.77 10.13 10.15 2,172,764 -0.06(-0.61%)
Jan 21, 2004 10.11 10.29 9.883 10.21 1,595,401 +0.17(+1.71%)
Jan 20, 2004 9.812 10.16 9.633 10.04 2,052,987 +0.57(+6.02%)
Jan 16, 2004 9.477 9.602 9.414 9.469 1,336,632 +0.01(+0.08%)
Jan 15, 2004 9.727 9.727 9.367 9.461 2,258,209 -0.50(-5.02%)
Jan 14, 2004 9.953 10.06 9.789 9.961 1,405,296 -0.18(-1.77%)
Jan 13, 2004 10.16 10.29 10.14 10.14 1,292,949 -0.05(-0.46%)
Jan 12, 2004 10.23 10.30 10.09 10.19 1,121,546 -0.05(-0.46%)
Jan 09, 2004 9.875 10.28 9.844 10.23 1,738,237 +0.39(+3.97%)
Jan 08, 2004 9.727 9.914 9.641 9.844 1,440,140 +0.13(+1.37%)
Jan 07, 2004 9.797 9.875 9.547 9.711 1,224,670 -0.18(-1.82%)
Jan 06, 2004 10.09 10.09 9.805 9.890 2,184,165 +0.00(+0.00%)
Jan 05, 2004 9.664 9.937 9.602 9.890 1,392,870 +0.39(+4.11%)
Jan 02, 2004 9.422 9.563 9.391 9.500 494,351 +0.08(+0.83%)
Dec 31, 2003 9.563 9.594 9.258 9.422 851,888 -0.03(-0.33%)
Dec 30, 2003 9.563 9.602 9.445 9.453 916,324 -0.03(-0.33%)
Dec 29, 2003 9.235 9.485 9.219 9.485 1,210,194 +0.32(+3.49%)
Dec 26, 2003 9.055 9.203 8.985 9.164 360,739 +0.18(+2.00%)
Dec 24, 2003 8.891 9.079 8.891 8.985 558,019 +0.12(+1.32%)
Dec 23, 2003 8.720 8.891 8.688 8.868 948,350 +0.05(+0.53%)
Dec 22, 2003 9.024 9.094 8.868 8.821 1,151,010 -0.20(-2.25%)
Dec 19, 2003 9.063 9.094 8.961 9.024 1,205,582 -0.08(-0.86%)
Dec 18, 2003 9.032 9.149 8.977 9.102 737,492 -0.05(-0.60%)
Dec 17, 2003 8.977 9.157 8.891 9.157 955,780 +0.27(+2.99%)
Dec 16, 2003 9.180 9.180 8.821 8.891 1,015,861 -0.22(-2.40%)
Dec 15, 2003 8.993 9.235 8.993 9.110 989,600 -0.02(-0.26%)
Dec 12, 2003 9.133 9.313 9.001 9.133 1,312,805 +0.00(+0.00%)
Dec 11, 2003 8.720 9.180 8.587 9.133 1,520,717 +0.35(+4.00%)
Dec 10, 2003 9.086 9.110 8.774 8.782 2,279,090 -0.26(-2.85%)
Dec 09, 2003 9.360 9.360 9.016 9.040 1,593,864 -0.23(-2.53%)
Dec 08, 2003 9.328 9.344 9.172 9.274 1,393,510 +0.12(+1.37%)
Dec 05, 2003 8.899 9.211 8.837 9.149 894,547 +0.25(+2.81%)
Dec 04, 2003 9.289 9.289 8.883 8.899 1,243,757 -0.40(-4.28%)
Dec 03, 2003 9.367 9.375 9.250 9.297 950,272 +0.04(+0.42%)
Dec 02, 2003 9.211 9.453 9.172 9.258 1,647,539 -0.07(-0.75%)
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.