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

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2003 6.250 6.330 6.152 6.158 913,653 -0.02(-0.30%)
Apr 29, 2003 6.084 6.176 5.974 6.176 922,765 +0.09(+1.41%)
Apr 28, 2003 6.213 6.256 6.029 6.090 1,290,992 -0.08(-1.29%)
Apr 25, 2003 6.367 6.367 6.109 6.170 1,614,147 -0.20(-3.18%)
Apr 24, 2003 6.557 6.564 6.342 6.373 1,647,179 -0.21(-3.17%)
Apr 23, 2003 6.760 6.803 6.564 6.582 1,184,901 -0.18(-2.64%)
Apr 22, 2003 6.902 6.920 6.705 6.760 1,237,133 -0.04(-0.54%)
Apr 21, 2003 6.643 6.803 6.576 6.797 1,504,964 +0.22(+3.27%)
Apr 17, 2003 6.521 6.680 6.514 6.582 2,429,520 +0.09(+1.42%)
Apr 16, 2003 6.588 6.588 6.453 6.490 1,700,550 -0.12(-1.86%)
Apr 15, 2003 6.514 6.625 6.471 6.613 823,508 +0.11(+1.70%)
Apr 14, 2003 6.514 6.582 6.453 6.502 959,376 -0.07(-1.03%)
Apr 11, 2003 6.570 6.643 6.502 6.570 1,014,374 -0.06(-0.93%)
Apr 10, 2003 6.686 6.742 6.557 6.631 1,036,666 -0.04(-0.64%)
Apr 09, 2003 6.545 6.723 6.496 6.674 2,154,366 +0.12(+1.88%)
Apr 08, 2003 6.471 6.656 6.459 6.551 1,002,984 +0.08(+1.23%)
Apr 07, 2003 6.299 6.496 6.256 6.471 1,423,443 -0.03(-0.47%)
Apr 04, 2003 6.447 6.527 6.287 6.502 1,822,262 +0.22(+3.52%)
Apr 03, 2003 6.391 6.514 6.244 6.281 1,874,656 -0.33(-5.02%)
Apr 02, 2003 6.582 6.693 6.496 6.613 2,418,943 -0.17(-2.45%)
Apr 01, 2003 6.748 7.037 6.146 6.779 6,081,041 -1.28(-15.87%)
Mar 31, 2003 7.952 8.137 7.805 8.057 2,005,643 +0.34(+4.38%)
Mar 28, 2003 7.221 7.780 7.221 7.719 1,499,757 +0.55(+7.63%)
Mar 27, 2003 7.473 7.473 7.129 7.172 1,414,494 -0.14(-1.93%)
Mar 26, 2003 7.018 7.350 6.932 7.313 1,101,265 +0.36(+5.12%)
Mar 25, 2003 7.024 7.129 6.828 6.957 1,078,322 -0.09(-1.31%)
Mar 24, 2003 7.215 7.344 7.049 7.049 907,307 -0.04(-0.52%)
Mar 21, 2003 7.190 7.227 6.945 7.086 2,064,709 -0.15(-2.04%)
Mar 20, 2003 7.651 7.725 7.190 7.233 2,232,144 -0.42(-5.46%)
Mar 19, 2003 7.848 7.873 7.608 7.651 1,629,768 -0.23(-2.89%)
Mar 18, 2003 7.645 7.940 7.571 7.879 97,629 +0.32(+4.23%)
Mar 17, 2003 7.891 7.946 7.455 7.559 1,180,833 -0.12(-1.52%)
Mar 14, 2003 7.381 7.774 7.381 7.676 1,127,299 +0.26(+3.57%)
Mar 13, 2003 6.889 7.547 6.889 7.412 1,696,319 +0.16(+2.20%)
Mar 12, 2003 7.068 7.344 6.957 7.252 2,136,467 -0.12(-1.58%)
Mar 11, 2003 7.528 7.670 7.338 7.369 1,910,454 -0.30(-3.93%)
Mar 10, 2003 7.903 8.026 7.627 7.670 2,126,379 -0.29(-3.70%)
Mar 07, 2003 8.340 8.346 7.922 7.965 1,265,608 -0.24(-2.92%)
Mar 06, 2003 8.389 8.567 8.131 8.204 1,061,237 -0.12(-1.48%)
Mar 05, 2003 8.290 8.512 8.290 8.327 796,171 +0.09(+1.12%)
Mar 04, 2003 8.297 8.413 8.192 8.235 836,688 +0.03(+0.37%)
Mar 03, 2003 8.346 8.358 8.082 8.204 1,057,657 -0.26(-3.12%)
Feb 28, 2003 8.247 8.512 8.235 8.469 645,496 +0.21(+2.53%)
Feb 27, 2003 8.352 8.407 8.143 8.260 878,018 -0.03(-0.37%)
Feb 26, 2003 8.204 8.481 8.168 8.290 815,372 +0.09(+1.05%)
Feb 25, 2003 8.327 8.536 8.082 8.204 1,425,071 -0.04(-0.52%)
Feb 24, 2003 8.518 8.616 8.247 8.247 954,657 -0.17(-2.04%)
Feb 21, 2003 8.702 8.702 8.340 8.420 1,562,729 -0.23(-2.70%)
Feb 20, 2003 8.549 8.751 8.487 8.653 2,152,902 +0.26(+3.07%)
Feb 19, 2003 8.284 8.555 8.235 8.395 1,250,150 +0.17(+2.09%)
Feb 18, 2003 8.063 8.278 7.928 8.223 1,466,238 +0.05(+0.60%)
Feb 14, 2003 8.469 8.512 8.143 8.174 1,311,332 -0.41(-4.73%)
Feb 13, 2003 8.327 8.635 8.180 8.579 2,217,012 +0.48(+5.92%)
Feb 12, 2003 8.389 8.389 8.045 8.100 1,713,567 -0.34(-4.01%)
Feb 11, 2003 8.051 8.481 8.032 8.438 1,659,057 +0.33(+4.02%)
Feb 10, 2003 8.616 8.672 8.112 8.112 1,738,463 -0.45(-5.24%)
Feb 07, 2003 8.542 8.788 8.432 8.561 1,444,759 +0.01(+0.14%)
Feb 06, 2003 8.887 8.936 8.512 8.549 2,394,373 -0.28(-3.13%)
Feb 05, 2003 9.243 9.305 8.665 8.825 2,379,077 -0.45(-4.84%)
Feb 04, 2003 9.249 9.341 9.200 9.274 2,034,444 +0.26(+2.93%)
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.