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 7.848 7.860 7.780 7.830 528,340 -0.04(-0.55%)
Jan 28, 2005 8.020 8.020 7.842 7.873 458,860 -0.06(-0.70%)
Jan 27, 2005 7.823 7.946 7.780 7.928 983,133 +0.05(+0.62%)
Jan 26, 2005 7.909 8.051 7.848 7.879 583,013 +0.06(+0.79%)
Jan 25, 2005 8.045 8.045 7.817 7.817 1,148,290 -0.27(-3.34%)
Jan 24, 2005 8.100 8.247 8.045 8.088 830,993 -0.05(-0.60%)
Jan 21, 2005 7.916 8.149 7.916 8.137 1,107,123 +0.23(+2.95%)
Jan 20, 2005 7.854 7.940 7.805 7.903 617,997 -0.01(-0.08%)
Jan 19, 2005 8.204 8.204 7.823 7.909 610,512 +0.02(+0.31%)
Jan 18, 2005 7.842 7.934 7.780 7.885 697,565 +0.09(+1.10%)
Jan 14, 2005 7.836 7.860 7.768 7.799 871,997 -0.11(-1.40%)
Jan 13, 2005 7.940 7.940 7.860 7.909 894,289 -0.10(-1.30%)
Jan 12, 2005 8.198 8.235 8.014 8.014 963,444 -0.06(-0.69%)
Jan 11, 2005 8.002 8.094 7.977 8.069 985,085 +0.14(+1.70%)
Jan 10, 2005 7.873 8.014 7.860 7.934 585,453 +0.10(+1.33%)
Jan 07, 2005 7.989 8.045 7.830 7.830 1,002,496 -0.09(-1.09%)
Jan 06, 2005 7.983 7.983 7.842 7.916 1,090,526 -0.06(-0.77%)
Jan 05, 2005 8.094 8.143 7.934 7.977 1,290,830 -0.12(-1.52%)
Jan 04, 2005 8.143 8.204 8.014 8.100 1,352,336 -0.11(-1.35%)
Jan 03, 2005 8.383 8.383 8.155 8.211 825,460 -0.24(-2.84%)
Dec 31, 2004 8.463 8.524 8.401 8.450 397,028 +0.05(+0.59%)
Dec 30, 2004 8.438 8.499 8.401 8.401 812,443 -0.04(-0.44%)
Dec 29, 2004 8.450 8.493 8.088 8.438 958,888 -0.09(-1.01%)
Dec 28, 2004 8.647 8.653 8.456 8.524 573,250 -0.08(-0.93%)
Dec 27, 2004 8.573 8.665 8.536 8.604 481,640 +0.07(+0.86%)
Dec 23, 2004 8.567 8.659 8.524 8.530 866,790 +0.01(+0.07%)
Dec 22, 2004 8.401 8.542 8.364 8.524 1,166,514 +0.12(+1.46%)
Dec 21, 2004 8.321 8.438 8.315 8.401 891,198 +0.05(+0.59%)
Dec 20, 2004 8.413 8.506 8.340 8.352 586,918 -0.01(-0.07%)
Dec 17, 2004 8.278 8.475 8.247 8.358 1,311,006 +0.09(+1.12%)
Dec 16, 2004 8.450 8.450 8.217 8.266 2,181,377 -0.14(-1.68%)
Dec 15, 2004 8.542 8.567 8.383 8.407 1,175,626 -0.05(-0.58%)
Dec 14, 2004 8.469 8.469 8.272 8.456 1,430,928 -0.06(-0.65%)
Dec 13, 2004 8.469 8.573 8.432 8.512 1,005,913 +0.08(+0.95%)
Dec 10, 2004 8.469 8.647 8.426 8.432 859,468 -0.10(-1.15%)
Dec 09, 2004 8.512 8.592 8.358 8.530 1,480,557 +0.02(+0.22%)
Dec 08, 2004 8.420 8.555 8.174 8.512 3,186,151 -0.25(-2.81%)
Dec 07, 2004 8.967 9.040 8.758 8.758 1,021,046 -0.21(-2.33%)
Dec 06, 2004 9.053 9.053 8.831 8.967 1,413,518 -0.08(-0.88%)
Dec 03, 2004 9.108 9.341 9.016 9.046 2,106,202 -0.09(-1.01%)
Dec 02, 2004 9.495 9.612 9.034 9.139 2,107,504 -0.41(-4.25%)
Dec 01, 2004 9.667 9.759 9.532 9.544 861,258 -0.12(-1.21%)
Nov 30, 2004 9.950 9.987 9.618 9.661 1,134,134 -0.25(-2.48%)
Nov 29, 2004 9.907 10.10 9.895 9.907 1,190,759 +0.01(+0.06%)
Nov 26, 2004 9.802 9.974 9.753 9.901 579,921 +0.22(+2.22%)
Nov 24, 2004 9.858 9.919 9.655 9.686 1,162,772 -0.09(-0.94%)
Nov 23, 2004 9.944 9.981 9.765 9.778 659,815 -0.17(-1.67%)
Nov 22, 2004 9.956 10.02 9.895 9.944 674,622 +0.00(+0.00%)
Nov 19, 2004 9.993 10.07 9.845 9.944 1,084,830 +0.09(+0.87%)
Nov 18, 2004 10.06 10.12 9.735 9.858 1,069,861 -0.29(-2.91%)
Nov 17, 2004 10.23 10.28 10.05 10.15 1,203,451 +0.15(+1.54%)
Nov 16, 2004 9.999 10.16 9.956 9.999 1,613,008 +0.18(+1.81%)
Nov 15, 2004 10.07 10.13 9.747 9.821 1,178,718 -0.19(-1.90%)
Nov 12, 2004 9.784 10.06 9.784 10.01 1,487,879 +0.28(+2.84%)
Nov 11, 2004 9.765 9.833 9.618 9.735 567,067 +0.01(+0.06%)
Nov 10, 2004 9.692 9.765 9.600 9.729 810,165 +0.01(+0.13%)
Nov 09, 2004 9.729 9.815 9.550 9.716 3,242,288 +0.12(+1.22%)
Nov 08, 2004 9.851 9.944 9.600 9.600 2,039,814 -0.34(-3.46%)
Nov 05, 2004 9.587 9.993 9.587 9.944 1,392,039 +0.27(+2.80%)
Nov 04, 2004 9.673 9.735 9.575 9.673 1,330,044 +0.21(+2.21%)
Nov 03, 2004 9.200 9.464 9.200 9.464 791,778 +0.38(+4.19%)
Nov 02, 2004 9.175 9.212 8.807 9.083 2,363,294 -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.