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 (%)
May 28, 2004 8.606 8.643 8.513 8.606 467,780 -0.02(-0.22%)
May 27, 2004 8.630 8.711 8.593 8.624 953,826 +0.09(+1.09%)
May 26, 2004 8.432 8.612 8.432 8.531 829,688 +0.04(+0.51%)
May 25, 2004 8.544 8.599 8.389 8.488 873,007 +0.01(+0.15%)
May 24, 2004 8.216 8.488 8.216 8.476 907,759 +0.21(+2.54%)
May 21, 2004 8.173 8.377 8.154 8.265 1,688,472 +0.17(+2.06%)
May 20, 2004 7.993 8.098 7.851 8.098 1,194,021 +0.19(+2.43%)
May 19, 2004 7.851 8.129 7.851 7.907 1,788,041 +0.11(+1.43%)
May 18, 2004 7.603 7.795 7.560 7.795 659,968 +0.20(+2.61%)
May 17, 2004 7.653 7.721 7.591 7.597 1,266,596 +0.10(+1.32%)
May 14, 2004 7.424 7.585 7.424 7.498 880,928 +0.07(+1.00%)
May 13, 2004 7.424 7.548 7.313 7.424 911,477 -0.04(-0.58%)
May 12, 2004 7.733 7.882 7.424 7.467 1,681,683 -0.14(-1.87%)
May 11, 2004 7.542 7.610 7.337 7.610 1,152,480 +0.18(+2.41%)
May 10, 2004 7.189 7.548 7.121 7.430 1,749,248 +0.20(+2.83%)
May 07, 2004 7.480 7.560 7.096 7.226 1,788,364 -0.29(-3.87%)
May 06, 2004 7.715 7.715 7.498 7.517 1,104,473 -0.25(-3.19%)
May 05, 2004 8.018 8.030 7.764 7.764 1,026,402 -0.24(-2.94%)
May 04, 2004 7.610 8.018 7.610 7.999 1,566,758 +0.54(+7.21%)
May 03, 2004 7.585 7.647 7.449 7.461 803,018 -0.04(-0.50%)
Apr 30, 2004 7.548 7.610 7.368 7.498 2,160,294 +0.01(+0.17%)
Apr 29, 2004 7.331 7.653 7.300 7.486 2,100,811 +0.26(+3.60%)
Apr 28, 2004 7.641 7.641 7.214 7.226 1,920,908 -0.56(-7.23%)
Apr 27, 2004 7.801 7.900 7.715 7.789 568,481 -0.06(-0.71%)
Apr 26, 2004 7.783 7.987 7.783 7.845 645,421 +0.11(+1.36%)
Apr 23, 2004 7.894 7.919 7.733 7.740 1,005,227 -0.15(-1.88%)
Apr 22, 2004 7.820 7.956 7.820 7.888 1,040,464 +0.07(+0.87%)
Apr 21, 2004 7.702 7.826 7.498 7.820 1,840,735 +0.07(+0.88%)
Apr 20, 2004 8.092 8.185 7.746 7.752 1,918,321 -0.54(-6.56%)
Apr 19, 2004 8.383 8.445 8.142 8.296 833,568 -0.01(-0.15%)
Apr 16, 2004 8.340 8.525 8.302 8.309 839,548 -0.02(-0.30%)
Apr 15, 2004 8.166 8.377 8.154 8.333 650,108 +0.11(+1.28%)
Apr 14, 2004 8.173 8.451 8.135 8.228 1,198,870 -0.08(-0.97%)
Apr 13, 2004 8.606 8.723 8.111 8.309 2,699,357 -0.41(-4.75%)
Apr 12, 2004 8.859 8.878 8.680 8.723 1,007,329 -0.11(-1.26%)
Apr 08, 2004 8.878 8.903 8.822 8.835 696,498 -0.14(-1.52%)
Apr 07, 2004 8.884 9.101 8.884 8.971 1,080,389 +0.07(+0.76%)
Apr 06, 2004 8.977 9.026 8.884 8.903 842,619 -0.01(-0.14%)
Apr 05, 2004 8.896 8.964 8.853 8.915 982,598 -0.11(-1.17%)
Apr 02, 2004 8.816 9.026 8.791 9.020 3,116,707 -0.17(-1.82%)
Apr 01, 2004 9.230 9.323 9.175 9.187 1,135,508 -0.05(-0.54%)
Mar 31, 2004 9.286 9.323 9.132 9.237 1,112,717 -0.01(-0.07%)
Mar 30, 2004 9.187 9.311 9.162 9.243 3,158,894 +0.11(+1.22%)
Mar 29, 2004 9.002 9.132 8.835 9.132 1,173,654 +0.13(+1.44%)
Mar 26, 2004 9.063 9.138 9.002 9.002 1,498,224 +0.04(+0.41%)
Mar 25, 2004 8.599 8.977 8.599 8.964 1,425,648 +0.41(+4.77%)
Mar 24, 2004 8.698 8.766 8.556 8.556 931,520 -0.27(-3.08%)
Mar 23, 2004 8.729 8.828 8.624 8.828 899,678 +0.14(+1.57%)
Mar 22, 2004 8.754 8.934 8.674 8.692 1,232,814 -0.01(-0.07%)
Mar 19, 2004 8.859 8.958 8.612 8.698 3,465,037 -0.35(-3.90%)
Mar 18, 2004 9.057 9.200 8.977 9.051 2,188,580 +0.08(+0.90%)
Mar 17, 2004 8.853 9.002 8.692 8.971 1,728,881 +0.10(+1.12%)
Mar 16, 2004 8.785 8.927 8.723 8.872 916,650 +0.11(+1.27%)
Mar 15, 2004 9.051 9.051 8.717 8.760 1,485,939 -0.23(-2.55%)
Mar 12, 2004 8.785 9.008 8.736 8.989 1,549,140 +0.12(+1.40%)
Mar 11, 2004 8.692 8.927 8.507 8.865 1,595,045 +0.19(+2.21%)
Mar 10, 2004 8.934 8.934 8.668 8.674 1,087,986 -0.32(-3.58%)
Mar 09, 2004 8.977 9.039 8.878 8.995 1,214,064 +0.06(+0.62%)
Mar 08, 2004 8.853 9.063 8.822 8.940 1,682,653 +0.02(+0.28%)
Mar 05, 2004 8.822 8.934 8.791 8.915 1,343,213 +0.24(+2.78%)
Mar 04, 2004 8.562 8.717 8.513 8.674 1,285,508 +0.15(+1.82%)
Mar 03, 2004 8.259 8.593 8.247 8.519 1,178,827 +0.18(+2.15%)
Mar 02, 2004 8.550 8.569 8.321 8.340 1,149,732 -0.27(-3.09%)
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.