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

Agnico-Eagle Mines (NY: AEM )

65.12 +0.88 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 29, 2005 7.613 7.675 7.570 7.582 730,732 -0.01(-0.16%)
Jul 28, 2005 7.613 7.681 7.464 7.595 1,744,795 -0.14(-1.77%)
Jul 27, 2005 7.768 7.824 7.725 7.731 470,769 -0.06(-0.72%)
Jul 26, 2005 7.775 7.787 7.675 7.787 399,694 -0.04(-0.48%)
Jul 25, 2005 7.911 7.930 7.818 7.824 412,749 -0.08(-1.02%)
Jul 22, 2005 7.899 7.954 7.824 7.905 605,988 -0.02(-0.23%)
Jul 21, 2005 7.818 7.942 7.799 7.923 787,140 +0.19(+2.41%)
Jul 20, 2005 7.762 7.905 7.731 7.737 1,096,903 +0.06(+0.73%)
Jul 19, 2005 7.650 7.700 7.613 7.681 428,865 +0.02(+0.32%)
Jul 18, 2005 7.570 7.712 7.564 7.657 752,650 +0.06(+0.73%)
Jul 15, 2005 7.613 7.657 7.551 7.601 1,044,363 -0.06(-0.81%)
Jul 14, 2005 7.756 7.818 7.619 7.663 1,032,436 -0.12(-1.59%)
Jul 13, 2005 7.787 7.787 7.731 7.787 449,334 -0.04(-0.48%)
Jul 12, 2005 7.880 7.905 7.781 7.824 692,535 +0.00(+0.00%)
Jul 11, 2005 7.669 7.923 7.669 7.824 1,198,600 +0.15(+1.94%)
Jul 08, 2005 7.775 7.824 7.650 7.675 683,348 -0.10(-1.28%)
Jul 07, 2005 7.799 7.818 7.657 7.775 827,593 +0.04(+0.48%)
Jul 06, 2005 7.619 7.787 7.595 7.737 977,156 +0.16(+2.05%)
Jul 05, 2005 7.725 7.725 7.502 7.582 978,768 -0.21(-2.71%)
Jul 01, 2005 7.806 7.849 7.632 7.793 512,028 -0.02(-0.32%)
Jun 30, 2005 7.892 7.930 7.775 7.818 1,139,935 -0.07(-0.87%)
Jun 29, 2005 7.607 7.899 7.607 7.886 1,329,790 +0.24(+3.17%)
Jun 28, 2005 7.725 7.744 7.595 7.644 616,464 -0.11(-1.44%)
Jun 27, 2005 7.675 7.775 7.675 7.756 612,274 +0.04(+0.56%)
Jun 24, 2005 7.626 7.775 7.570 7.712 819,373 +0.06(+0.81%)
Jun 23, 2005 7.744 7.837 7.644 7.650 1,201,017 -0.09(-1.12%)
Jun 22, 2005 7.756 7.787 7.626 7.737 806,964 -0.07(-0.87%)
Jun 21, 2005 7.719 7.874 7.632 7.806 952,498 +0.05(+0.64%)
Jun 20, 2005 7.979 7.979 7.712 7.756 1,178,615 -0.24(-2.95%)
Jun 17, 2005 7.961 8.035 7.911 7.992 1,322,699 +0.07(+0.94%)
Jun 16, 2005 7.756 7.992 7.694 7.917 1,585,079 +0.26(+3.40%)
Jun 15, 2005 7.539 7.688 7.539 7.657 674,323 +0.12(+1.56%)
Jun 14, 2005 7.650 7.675 7.508 7.539 779,082 -0.17(-2.25%)
Jun 13, 2005 7.681 7.756 7.650 7.712 1,116,888 +0.06(+0.81%)
Jun 10, 2005 7.458 7.694 7.402 7.650 1,222,453 +0.19(+2.58%)
Jun 09, 2005 7.471 7.483 7.328 7.458 918,330 -0.03(-0.41%)
Jun 08, 2005 7.477 7.669 7.471 7.489 1,018,093 -0.02(-0.25%)
Jun 07, 2005 7.545 7.601 7.464 7.508 1,277,733 -0.03(-0.41%)
Jun 06, 2005 7.619 7.700 7.539 7.539 1,101,900 +0.00(+0.00%)
Jun 03, 2005 7.464 7.638 7.458 7.539 1,079,497 +0.11(+1.42%)
Jun 02, 2005 7.502 7.663 7.427 7.433 1,641,165 +0.01(+0.08%)
Jun 01, 2005 7.334 7.483 7.297 7.427 1,172,491 +0.07(+1.01%)
May 31, 2005 7.260 7.371 7.129 7.353 1,103,672 +0.00(+0.00%)
May 27, 2005 7.229 7.384 7.204 7.353 1,005,360 +0.19(+2.60%)
May 26, 2005 7.204 7.204 7.086 7.166 1,848,748 -0.06(-0.86%)
May 25, 2005 7.185 7.247 7.018 7.229 1,725,133 +0.07(+0.95%)
May 24, 2005 6.962 7.173 6.943 7.160 1,932,555 +0.23(+3.31%)
May 23, 2005 6.831 6.968 6.831 6.931 1,043,718 +0.13(+1.92%)
May 20, 2005 6.831 6.838 6.701 6.800 1,421,011 -0.10(-1.44%)
May 19, 2005 7.011 7.011 6.807 6.900 1,688,548 -0.14(-1.94%)
May 18, 2005 6.980 7.129 6.968 7.036 1,334,141 +0.11(+1.52%)
May 17, 2005 6.937 6.999 6.906 6.931 1,431,648 +0.03(+0.45%)
May 16, 2005 7.055 7.061 6.807 6.900 1,941,742 -0.20(-2.80%)
May 13, 2005 7.346 7.371 7.073 7.098 2,079,378 -0.31(-4.19%)
May 12, 2005 7.744 7.762 7.315 7.408 2,568,360 -0.35(-4.56%)
May 11, 2005 7.843 7.905 7.737 7.762 1,107,863 -0.15(-1.88%)
May 10, 2005 8.172 8.234 7.874 7.911 1,472,423 -0.37(-4.42%)
May 09, 2005 8.110 8.352 8.103 8.277 1,075,468 -0.16(-1.84%)
May 06, 2005 8.376 8.438 8.281 8.432 745,237 -0.12(-1.45%)
May 05, 2005 8.494 8.600 8.407 8.556 627,585 +0.09(+1.03%)
May 04, 2005 8.271 8.500 8.259 8.469 897,701 +0.24(+2.94%)
May 03, 2005 8.122 8.265 8.079 8.227 863,050 +0.07(+0.84%)
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.