Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

68.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 7.854 7.867 7.787 7.836 527,917 -0.04(-0.55%)
Jan 28, 2005 8.027 8.027 7.848 7.879 458,493 -0.06(-0.70%)
Jan 27, 2005 7.830 7.953 7.787 7.934 982,346 +0.05(+0.62%)
Jan 26, 2005 7.916 8.057 7.854 7.885 582,546 +0.06(+0.79%)
Jan 25, 2005 8.051 8.051 7.824 7.824 1,147,371 -0.27(-3.34%)
Jan 24, 2005 8.106 8.254 8.051 8.094 830,328 -0.05(-0.60%)
Jan 21, 2005 7.922 8.156 7.922 8.143 1,106,237 +0.23(+2.96%)
Jan 20, 2005 7.860 7.947 7.811 7.910 617,502 -0.01(-0.08%)
Jan 19, 2005 8.211 8.211 7.830 7.916 610,023 +0.02(+0.31%)
Jan 18, 2005 7.848 7.940 7.787 7.891 697,007 +0.09(+1.10%)
Jan 14, 2005 7.842 7.867 7.774 7.805 871,300 -0.11(-1.40%)
Jan 13, 2005 7.947 7.947 7.867 7.916 893,574 -0.10(-1.30%)
Jan 12, 2005 8.205 8.242 8.020 8.020 962,673 -0.06(-0.69%)
Jan 11, 2005 8.008 8.100 7.983 8.076 984,297 +0.14(+1.70%)
Jan 10, 2005 7.879 8.020 7.867 7.940 584,985 +0.10(+1.33%)
Jan 07, 2005 7.996 8.051 7.836 7.836 1,001,694 -0.09(-1.09%)
Jan 06, 2005 7.990 7.990 7.848 7.922 1,089,653 -0.06(-0.77%)
Jan 05, 2005 8.100 8.150 7.940 7.983 1,289,797 -0.12(-1.52%)
Jan 04, 2005 8.150 8.211 8.020 8.106 1,351,255 -0.11(-1.35%)
Jan 03, 2005 8.389 8.389 8.162 8.217 824,800 -0.24(-2.84%)
Dec 31, 2004 8.469 8.531 8.408 8.457 396,710 +0.05(+0.59%)
Dec 30, 2004 8.445 8.506 8.408 8.408 811,793 -0.04(-0.44%)
Dec 29, 2004 8.457 8.500 8.094 8.445 958,121 -0.09(-1.01%)
Dec 28, 2004 8.654 8.660 8.463 8.531 572,791 -0.08(-0.93%)
Dec 27, 2004 8.580 8.672 8.543 8.611 481,255 +0.07(+0.86%)
Dec 23, 2004 8.574 8.666 8.531 8.537 866,097 +0.01(+0.07%)
Dec 22, 2004 8.408 8.549 8.371 8.531 1,165,581 +0.12(+1.46%)
Dec 21, 2004 8.328 8.445 8.322 8.408 890,485 +0.05(+0.59%)
Dec 20, 2004 8.420 8.512 8.346 8.359 586,448 -0.01(-0.07%)
Dec 17, 2004 8.285 8.482 8.254 8.365 1,309,958 +0.09(+1.12%)
Dec 16, 2004 8.457 8.457 8.223 8.273 2,179,632 -0.14(-1.68%)
Dec 15, 2004 8.549 8.574 8.389 8.414 1,174,686 -0.05(-0.58%)
Dec 14, 2004 8.476 8.476 8.279 8.463 1,429,784 -0.06(-0.65%)
Dec 13, 2004 8.476 8.580 8.439 8.519 1,005,108 +0.08(+0.95%)
Dec 10, 2004 8.476 8.654 8.432 8.439 858,781 -0.10(-1.15%)
Dec 09, 2004 8.519 8.599 8.365 8.537 1,479,373 +0.02(+0.22%)
Dec 08, 2004 8.426 8.562 8.180 8.519 3,183,603 -0.25(-2.81%)
Dec 07, 2004 8.974 9.047 8.765 8.765 1,020,229 -0.21(-2.33%)
Dec 06, 2004 9.060 9.060 8.838 8.974 1,412,387 -0.08(-0.88%)
Dec 03, 2004 9.115 9.349 9.023 9.054 2,104,517 -0.09(-1.01%)
Dec 02, 2004 9.503 9.620 9.041 9.146 2,105,818 -0.41(-4.25%)
Dec 01, 2004 9.675 9.767 9.540 9.552 860,569 -0.12(-1.21%)
Nov 30, 2004 9.958 9.995 9.626 9.669 1,133,226 -0.25(-2.48%)
Nov 29, 2004 9.915 10.11 9.902 9.915 1,189,806 +0.01(+0.06%)
Nov 26, 2004 9.810 9.982 9.761 9.909 579,457 +0.22(+2.22%)
Nov 24, 2004 9.866 9.927 9.663 9.693 1,161,842 -0.09(-0.94%)
Nov 23, 2004 9.952 9.989 9.773 9.786 659,287 -0.17(-1.67%)
Nov 22, 2004 9.964 10.03 9.902 9.952 674,082 +0.00(+0.00%)
Nov 19, 2004 10.00 10.08 9.853 9.952 1,083,963 +0.09(+0.87%)
Nov 18, 2004 10.07 10.12 9.743 9.866 1,069,005 -0.30(-2.91%)
Nov 17, 2004 10.24 10.29 10.06 10.16 1,202,488 +0.15(+1.54%)
Nov 16, 2004 10.01 10.17 9.964 10.01 1,611,718 +0.18(+1.81%)
Nov 15, 2004 10.07 10.14 9.755 9.829 1,177,775 -0.19(-1.90%)
Nov 12, 2004 9.792 10.07 9.792 10.02 1,486,689 +0.28(+2.84%)
Nov 11, 2004 9.773 9.841 9.626 9.743 566,613 +0.01(+0.06%)
Nov 10, 2004 9.699 9.773 9.607 9.736 809,517 +0.01(+0.13%)
Nov 09, 2004 9.736 9.822 9.558 9.724 3,239,695 +0.12(+1.22%)
Nov 08, 2004 9.859 9.952 9.607 9.607 2,038,182 -0.34(-3.46%)
Nov 05, 2004 9.595 10.00 9.595 9.952 1,390,926 +0.27(+2.80%)
Nov 04, 2004 9.681 9.743 9.583 9.681 1,328,980 +0.21(+2.21%)
Nov 03, 2004 9.207 9.472 9.207 9.472 791,145 +0.38(+4.19%)
Nov 02, 2004 9.183 9.220 8.814 9.091 2,361,404 -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.