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

Agnico-Eagle Mines (NY: AEM )

66.13 +1.09 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2005 7.238 7.350 7.108 7.331 1,106,898 +0.00(+0.00%)
May 27, 2005 7.207 7.362 7.183 7.331 1,008,298 +0.19(+2.60%)
May 26, 2005 7.183 7.183 7.065 7.146 1,854,151 -0.06(-0.86%)
May 25, 2005 7.164 7.226 6.997 7.207 1,730,175 +0.07(+0.95%)
May 24, 2005 6.941 7.152 6.923 7.139 1,938,203 +0.23(+3.31%)
May 23, 2005 6.812 6.948 6.812 6.910 1,046,768 +0.13(+1.92%)
May 20, 2005 6.812 6.818 6.682 6.781 1,425,163 -0.10(-1.44%)
May 19, 2005 6.991 6.991 6.787 6.880 1,693,483 -0.14(-1.94%)
May 18, 2005 6.960 7.108 6.948 7.016 1,338,040 +0.11(+1.52%)
May 17, 2005 6.917 6.979 6.886 6.910 1,435,831 +0.03(+0.45%)
May 16, 2005 7.034 7.040 6.787 6.880 1,947,416 -0.20(-2.80%)
May 13, 2005 7.325 7.350 7.053 7.078 2,085,455 -0.31(-4.19%)
May 12, 2005 7.721 7.740 7.294 7.387 2,575,865 -0.35(-4.56%)
May 11, 2005 7.820 7.882 7.715 7.740 1,111,100 -0.15(-1.88%)
May 10, 2005 8.148 8.210 7.851 7.888 1,476,726 -0.37(-4.42%)
May 09, 2005 8.086 8.327 8.080 8.253 1,078,611 -0.15(-1.84%)
May 06, 2005 8.352 8.414 8.257 8.408 747,414 -0.12(-1.45%)
May 05, 2005 8.470 8.575 8.383 8.531 629,419 +0.09(+1.03%)
May 04, 2005 8.247 8.476 8.234 8.445 900,324 +0.24(+2.94%)
May 03, 2005 8.098 8.241 8.055 8.204 865,572 +0.07(+0.84%)
May 02, 2005 8.117 8.173 8.061 8.135 755,658 +0.00(+0.00%)
Apr 29, 2005 8.216 8.265 8.129 8.135 1,085,238 -0.12(-1.42%)
Apr 28, 2005 8.290 8.352 8.222 8.253 929,096 -0.09(-1.04%)
Apr 27, 2005 8.364 8.414 8.210 8.340 1,369,398 -0.14(-1.68%)
Apr 26, 2005 8.618 8.674 8.457 8.482 506,089 -0.09(-1.08%)
Apr 25, 2005 8.414 8.587 8.346 8.575 849,570 +0.17(+1.99%)
Apr 22, 2005 8.500 8.618 8.408 8.408 904,688 -0.05(-0.59%)
Apr 21, 2005 8.587 8.593 8.420 8.457 574,623 -0.09(-1.09%)
Apr 20, 2005 8.705 8.773 8.544 8.550 1,276,779 -0.15(-1.71%)
Apr 19, 2005 8.494 8.754 8.494 8.698 981,951 +0.24(+2.85%)
Apr 18, 2005 8.247 8.612 8.228 8.457 1,021,714 +0.22(+2.63%)
Apr 15, 2005 8.302 8.463 8.228 8.241 847,953 -0.07(-0.89%)
Apr 14, 2005 8.674 8.680 8.302 8.315 1,487,071 -0.40(-4.61%)
Apr 13, 2005 8.773 8.859 8.686 8.717 839,225 -0.10(-1.12%)
Apr 12, 2005 8.946 8.946 8.711 8.816 916,003 -0.13(-1.45%)
Apr 11, 2005 8.927 9.076 8.878 8.946 950,109 +0.06(+0.63%)
Apr 08, 2005 8.841 9.026 8.748 8.890 661,423 +0.06(+0.63%)
Apr 07, 2005 8.810 8.927 8.791 8.835 529,365 +0.04(+0.42%)
Apr 06, 2005 8.822 8.848 8.748 8.797 632,975 -0.02(-0.21%)
Apr 05, 2005 8.791 8.865 8.723 8.816 822,415 +0.02(+0.21%)
Apr 04, 2005 8.940 8.940 8.698 8.797 856,682 -0.17(-1.93%)
Apr 01, 2005 9.002 9.020 8.822 8.971 663,686 -0.03(-0.34%)
Mar 31, 2005 9.033 9.101 8.952 9.002 598,061 +0.10(+1.11%)
Mar 30, 2005 8.736 8.964 8.723 8.903 739,494 +0.20(+2.27%)
Mar 29, 2005 8.791 8.822 8.698 8.705 642,188 -0.05(-0.57%)
Mar 28, 2005 8.748 8.853 8.748 8.754 658,837 -0.04(-0.49%)
Mar 24, 2005 8.878 8.958 8.748 8.797 658,675 -0.08(-0.91%)
Mar 23, 2005 8.878 8.934 8.785 8.878 1,314,441 -0.06(-0.62%)
Mar 22, 2005 9.107 9.268 8.903 8.934 975,648 -0.20(-2.23%)
Mar 21, 2005 9.200 9.224 9.094 9.138 2,096,285 -0.21(-2.25%)
Mar 18, 2005 9.509 9.515 9.348 9.348 1,651,457 -0.24(-2.52%)
Mar 17, 2005 9.608 9.688 9.373 9.589 876,240 -0.03(-0.32%)
Mar 16, 2005 9.416 9.750 9.416 9.620 1,523,924 +0.27(+2.84%)
Mar 15, 2005 9.404 9.428 9.280 9.354 680,011 -0.02(-0.26%)
Mar 14, 2005 9.428 9.435 9.255 9.379 976,941 -0.12(-1.30%)
Mar 11, 2005 9.441 9.527 9.398 9.503 682,436 +0.07(+0.72%)
Mar 10, 2005 9.490 9.509 9.299 9.435 998,115 -0.06(-0.65%)
Mar 09, 2005 9.515 9.639 9.422 9.497 1,022,199 +0.03(+0.33%)
Mar 08, 2005 9.311 9.534 9.274 9.466 2,176,619 +0.30(+3.31%)
Mar 07, 2005 9.039 9.187 8.927 9.162 1,698,009 +0.16(+1.79%)
Mar 04, 2005 8.828 9.063 8.828 9.002 1,418,051 +0.27(+3.12%)
Mar 03, 2005 8.748 8.748 8.618 8.729 1,163,471 -0.07(-0.84%)
Mar 02, 2005 8.754 8.816 8.686 8.804 1,172,523 +0.02(+0.28%)
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.