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

Agnico-Eagle Mines (NY: AEM )

63.69 +0.77 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2004 8.544 8.606 8.482 8.532 393,247 +0.05(+0.59%)
Dec 30, 2004 8.519 8.581 8.482 8.482 804,707 -0.04(-0.44%)
Dec 29, 2004 8.532 8.575 8.165 8.519 949,758 -0.09(-1.01%)
Dec 28, 2004 8.730 8.736 8.538 8.606 567,791 -0.08(-0.93%)
Dec 27, 2004 8.656 8.749 8.618 8.687 477,054 +0.07(+0.86%)
Dec 23, 2004 8.649 8.742 8.606 8.612 858,537 +0.01(+0.07%)
Dec 22, 2004 8.482 8.625 8.445 8.606 1,155,407 +0.12(+1.46%)
Dec 21, 2004 8.401 8.519 8.395 8.482 882,712 +0.05(+0.59%)
Dec 20, 2004 8.494 8.587 8.420 8.432 581,330 -0.01(-0.07%)
Dec 17, 2004 8.358 8.556 8.327 8.438 1,298,523 +0.09(+1.12%)
Dec 16, 2004 8.532 8.532 8.296 8.345 2,160,607 -0.14(-1.68%)
Dec 15, 2004 8.625 8.649 8.463 8.488 1,164,432 -0.05(-0.58%)
Dec 14, 2004 8.550 8.550 8.352 8.538 1,417,304 -0.06(-0.65%)
Dec 13, 2004 8.550 8.656 8.513 8.594 996,335 +0.08(+0.95%)
Dec 10, 2004 8.550 8.730 8.507 8.513 851,285 -0.10(-1.15%)
Dec 09, 2004 8.594 8.674 8.438 8.612 1,466,460 +0.02(+0.22%)
Dec 08, 2004 8.500 8.637 8.252 8.594 3,155,814 -0.25(-2.81%)
Dec 07, 2004 9.053 9.127 8.842 8.842 1,011,324 -0.21(-2.33%)
Dec 06, 2004 9.140 9.140 8.916 9.053 1,400,059 -0.08(-0.88%)
Dec 03, 2004 9.195 9.431 9.102 9.133 2,086,147 -0.09(-1.01%)
Dec 02, 2004 9.586 9.704 9.121 9.226 2,087,437 -0.41(-4.25%)
Dec 01, 2004 9.760 9.853 9.624 9.636 853,057 -0.12(-1.21%)
Nov 30, 2004 10.05 10.08 9.710 9.754 1,123,335 -0.25(-2.48%)
Nov 29, 2004 10.00 10.19 9.990 10.00 1,179,421 +0.01(+0.06%)
Nov 26, 2004 9.897 10.07 9.847 9.996 574,399 +0.22(+2.22%)
Nov 24, 2004 9.952 10.01 9.748 9.779 1,151,700 -0.09(-0.94%)
Nov 23, 2004 10.04 10.08 9.859 9.872 653,532 -0.17(-1.67%)
Nov 22, 2004 10.05 10.12 9.990 10.04 668,199 +0.00(+0.00%)
Nov 19, 2004 10.09 10.17 9.940 10.04 1,074,501 +0.09(+0.87%)
Nov 18, 2004 10.16 10.21 9.828 9.952 1,059,674 -0.30(-2.91%)
Nov 17, 2004 10.33 10.38 10.15 10.25 1,191,992 +0.16(+1.54%)
Nov 16, 2004 10.10 10.26 10.05 10.10 1,597,650 +0.18(+1.81%)
Nov 15, 2004 10.16 10.23 9.841 9.915 1,167,495 -0.19(-1.90%)
Nov 12, 2004 9.878 10.16 9.878 10.11 1,473,712 +0.28(+2.84%)
Nov 11, 2004 9.859 9.928 9.710 9.828 561,667 +0.01(+0.06%)
Nov 10, 2004 9.785 9.859 9.692 9.822 802,451 +0.01(+0.13%)
Nov 09, 2004 9.822 9.909 9.642 9.810 3,211,417 +0.12(+1.22%)
Nov 08, 2004 9.946 10.04 9.692 9.692 2,020,391 -0.35(-3.46%)
Nov 05, 2004 9.679 10.09 9.679 10.04 1,378,785 +0.27(+2.80%)
Nov 04, 2004 9.766 9.828 9.667 9.766 1,317,380 +0.21(+2.21%)
Nov 03, 2004 9.288 9.555 9.288 9.555 784,239 +0.38(+4.19%)
Nov 02, 2004 9.264 9.301 8.891 9.171 2,340,792 -0.09(-0.94%)
Nov 01, 2004 9.648 9.648 9.257 9.257 996,496 -0.33(-3.43%)
Oct 29, 2004 9.487 9.605 9.344 9.586 1,663,084 +0.12(+1.31%)
Oct 28, 2004 9.568 9.791 9.456 9.462 1,293,205 -0.08(-0.85%)
Oct 27, 2004 9.735 9.847 9.493 9.543 1,203,435 -0.16(-1.60%)
Oct 26, 2004 9.655 9.735 9.369 9.698 1,827,796 +0.04(+0.45%)
Oct 25, 2004 9.301 9.655 9.301 9.655 1,946,093 +0.47(+5.14%)
Oct 22, 2004 9.177 9.276 9.009 9.183 797,455 +0.07(+0.75%)
Oct 21, 2004 9.078 9.288 8.978 9.115 1,193,926 +0.03(+0.34%)
Oct 20, 2004 8.879 9.121 8.879 9.084 1,508,524 +0.35(+4.05%)
Oct 19, 2004 8.544 8.742 8.532 8.730 1,043,073 +0.25(+2.93%)
Oct 18, 2004 8.668 8.693 8.451 8.482 820,340 -0.12(-1.44%)
Oct 15, 2004 8.407 8.649 8.407 8.606 914,301 +0.22(+2.66%)
Oct 14, 2004 8.556 8.606 8.383 8.383 1,134,133 -0.09(-1.10%)
Oct 13, 2004 8.550 8.612 8.469 8.476 1,225,998 -0.25(-2.84%)
Oct 12, 2004 8.817 8.836 8.724 8.724 762,320 -0.30(-3.37%)
Oct 11, 2004 8.984 9.028 8.823 9.028 528,144 +0.03(+0.34%)
Oct 08, 2004 8.984 9.115 8.916 8.997 1,025,990 +0.20(+2.26%)
Oct 07, 2004 8.984 8.984 8.792 8.798 676,096 -0.19(-2.14%)
Oct 06, 2004 8.879 8.991 8.817 8.991 734,922 +0.10(+1.12%)
Oct 05, 2004 8.687 8.922 8.637 8.891 1,324,471 +0.23(+2.65%)
Oct 04, 2004 8.587 8.730 8.538 8.662 731,699 -0.13(-1.48%)
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.