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

Agnico-Eagle Mines (NY: AEM )

63.35 -2.46 (-3.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Dec 31, 2002 8.971 9.237 8.952 9.193 809,968 +0.15(+1.64%)
Dec 30, 2002 8.971 9.292 8.915 9.045 994,398 -0.30(-3.24%)
Dec 27, 2002 9.379 9.521 9.286 9.348 1,250,756 -0.19(-1.95%)
Dec 26, 2002 9.033 9.558 8.940 9.534 979,688 +0.46(+5.04%)
Dec 24, 2002 9.169 9.237 9.033 9.076 395,366 -0.08(-0.88%)
Dec 23, 2002 8.865 9.311 8.865 9.156 1,233,622 +0.32(+3.64%)
Dec 20, 2002 8.538 8.909 8.519 8.835 1,168,159 +0.09(+0.99%)
Dec 19, 2002 8.995 9.237 8.655 8.748 3,167,623 -0.22(-2.42%)
Dec 18, 2002 8.729 9.113 8.711 8.964 1,728,073 +0.24(+2.69%)
Dec 17, 2002 9.033 9.082 8.698 8.729 2,805,068 -0.16(-1.81%)
Dec 16, 2002 8.661 8.909 8.494 8.890 1,719,183 +0.22(+2.50%)
Dec 13, 2002 8.630 9.033 8.228 8.674 3,123,334 +0.18(+2.11%)
Dec 12, 2002 7.919 8.562 7.838 8.494 3,271,556 +0.65(+8.28%)
Dec 11, 2002 7.857 7.975 7.758 7.845 965,626 +0.05(+0.63%)
Dec 10, 2002 7.845 7.894 7.603 7.795 3,101,674 -0.06(-0.79%)
Dec 09, 2002 8.135 8.148 7.777 7.857 2,204,421 -0.18(-2.23%)
Dec 06, 2002 8.043 8.043 7.715 8.036 2,917,892 +0.48(+6.30%)
Dec 05, 2002 7.393 7.696 7.300 7.560 1,682,168 +0.29(+4.00%)
Dec 04, 2002 7.671 7.671 7.121 7.269 2,596,394 +0.02(+0.34%)
Dec 03, 2002 6.873 7.269 6.805 7.245 2,251,134 +0.54(+8.13%)
Dec 02, 2002 6.743 6.805 6.589 6.700 865,895 -0.11(-1.55%)
Nov 29, 2002 6.774 6.892 6.719 6.805 1,935,293 +0.03(+0.46%)
Nov 27, 2002 6.719 6.774 6.533 6.774 865,249 +0.09(+1.39%)
Nov 26, 2002 6.713 6.867 6.657 6.682 1,898,763 -0.09(-1.28%)
Nov 25, 2002 6.867 6.892 6.719 6.768 829,365 -0.12(-1.71%)
Nov 22, 2002 6.836 7.195 6.805 6.886 1,648,871 +0.07(+1.09%)
Nov 21, 2002 7.146 7.195 6.805 6.812 1,214,387 -0.28(-4.01%)
Nov 20, 2002 7.362 7.399 7.040 7.096 750,001 -0.20(-2.80%)
Nov 19, 2002 7.535 7.548 7.251 7.300 1,023,008 -0.22(-2.96%)
Nov 18, 2002 7.684 7.684 7.504 7.523 652,856 -0.16(-2.09%)
Nov 15, 2002 7.560 7.684 7.523 7.684 1,076,348 +0.19(+2.48%)
Nov 14, 2002 7.480 7.585 7.436 7.498 738,363 +0.04(+0.50%)
Nov 13, 2002 7.702 7.733 7.424 7.461 975,001 -0.27(-3.52%)
Nov 12, 2002 7.641 7.770 7.424 7.733 1,896,339 +0.14(+1.87%)
Nov 11, 2002 7.709 7.715 7.591 7.591 826,779 -0.11(-1.45%)
Nov 08, 2002 7.764 7.764 7.597 7.702 1,733,569 +0.04(+0.57%)
Nov 07, 2002 7.702 7.727 7.548 7.659 2,556,146 -0.01(-0.16%)
Nov 06, 2002 7.603 7.684 7.504 7.671 1,035,777 +0.07(+0.98%)
Nov 05, 2002 7.690 7.709 7.579 7.597 991,650 -0.07(-0.89%)
Nov 04, 2002 7.610 7.715 7.560 7.665 1,040,464 +0.01(+0.16%)
Nov 01, 2002 7.671 7.671 7.486 7.653 2,112,287 +0.17(+2.32%)
Oct 31, 2002 7.610 7.733 7.424 7.480 210,129 -1.03(-12.07%)
Oct 30, 2002 8.507 8.643 8.327 8.507 658,190 -0.01(-0.15%)
Oct 29, 2002 8.569 8.723 8.463 8.519 1,238,471 +0.09(+1.10%)
Oct 28, 2002 8.117 8.500 8.080 8.426 936,046 +0.42(+5.26%)
Oct 25, 2002 8.216 8.259 7.975 8.006 636,531 -0.06(-0.69%)
Oct 24, 2002 7.968 8.160 7.857 8.061 538,416 +0.03(+0.39%)
Oct 23, 2002 8.414 8.414 7.987 8.030 953,180 -0.32(-3.78%)
Oct 22, 2002 8.030 8.346 7.987 8.346 831,305 +0.43(+5.39%)
Oct 21, 2002 8.290 8.309 7.907 7.919 991,003 -0.22(-2.74%)
Oct 18, 2002 8.228 8.327 8.117 8.142 697,145 -0.07(-0.83%)
Oct 17, 2002 8.135 8.302 8.105 8.210 944,775 -0.25(-2.93%)
Oct 16, 2002 8.488 8.643 8.383 8.457 876,078 +0.03(+0.37%)
Oct 15, 2002 8.742 8.742 8.259 8.426 1,070,529 -0.31(-3.54%)
Oct 14, 2002 8.686 8.797 8.538 8.736 511,099 +0.24(+2.77%)
Oct 11, 2002 8.197 8.500 8.166 8.500 872,199 +0.20(+2.38%)
Oct 10, 2002 8.587 8.593 8.074 8.302 404,095 -0.30(-3.45%)
Oct 09, 2002 8.507 8.847 8.494 8.599 833,568 +0.09(+1.02%)
Oct 08, 2002 8.692 8.705 8.278 8.513 1,645,153 -0.46(-5.10%)
Oct 07, 2002 9.527 9.527 8.971 8.971 1,178,827 -0.46(-4.86%)
Oct 04, 2002 9.323 9.459 9.218 9.428 1,155,066 +0.06(+0.59%)
Oct 03, 2002 9.534 9.639 9.323 9.373 823,546 -0.19(-1.94%)
Oct 02, 2002 9.466 9.596 9.416 9.558 1,359,700 -0.04(-0.45%)
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.