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

Agnico-Eagle Mines (NY: AEM )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2003 9.035 9.164 8.863 8.863 1,112,090 -0.10(-1.10%)
Aug 28, 2003 8.924 8.968 8.838 8.961 759,928 -0.01(-0.07%)
Aug 27, 2003 8.592 8.968 8.592 8.968 1,483,762 +0.55(+6.58%)
Aug 26, 2003 8.426 8.599 8.352 8.414 1,332,395 -0.01(-0.15%)
Aug 25, 2003 8.457 8.574 8.359 8.426 715,217 -0.07(-0.87%)
Aug 22, 2003 8.426 8.672 8.420 8.500 913,247 -0.10(-1.22%)
Aug 21, 2003 8.715 8.715 8.365 8.605 1,891,041 -0.15(-1.69%)
Aug 20, 2003 8.476 8.826 8.469 8.752 2,238,488 +0.30(+3.49%)
Aug 19, 2003 8.137 8.476 8.113 8.457 1,562,617 +0.32(+3.93%)
Aug 18, 2003 8.180 8.248 8.088 8.137 1,239,070 -0.12(-1.42%)
Aug 15, 2003 8.211 8.383 8.211 8.254 799,274 +0.04(+0.45%)
Aug 14, 2003 8.303 8.334 8.137 8.217 1,245,899 -0.02(-0.30%)
Aug 13, 2003 8.119 8.328 8.014 8.242 1,078,760 +0.03(+0.37%)
Aug 12, 2003 8.248 8.248 8.070 8.211 899,102 -0.09(-1.04%)
Aug 11, 2003 8.285 8.469 8.070 8.297 2,335,552 +0.13(+1.58%)
Aug 08, 2003 7.688 8.168 7.688 8.168 2,135,571 +0.47(+6.16%)
Aug 07, 2003 7.688 7.719 7.559 7.694 791,307 +0.02(+0.24%)
Aug 06, 2003 7.473 7.688 7.436 7.676 1,209,154 +0.20(+2.72%)
Aug 05, 2003 7.399 7.491 7.356 7.473 551,330 +0.07(+1.00%)
Aug 04, 2003 7.319 7.657 7.319 7.399 784,153 +0.02(+0.25%)
Aug 01, 2003 7.381 7.602 7.264 7.381 1,579,851 -0.01(-0.08%)
Jul 31, 2003 7.479 7.541 7.338 7.387 1,093,555 -0.12(-1.56%)
Jul 30, 2003 7.338 7.522 7.319 7.504 703,348 +0.02(+0.33%)
Jul 29, 2003 7.688 7.725 7.473 7.479 1,037,138 -0.36(-4.63%)
Jul 28, 2003 7.799 7.860 7.510 7.842 1,724,390 +0.11(+1.43%)
Jul 25, 2003 7.627 7.737 7.491 7.731 2,131,832 +0.14(+1.78%)
Jul 24, 2003 7.030 7.602 7.030 7.596 2,167,276 +0.39(+5.47%)
Jul 23, 2003 6.956 7.215 6.846 7.202 2,430,178 +0.45(+6.65%)
Jul 22, 2003 6.846 6.846 6.680 6.753 976,981 -0.05(-0.72%)
Jul 21, 2003 6.680 6.901 6.673 6.803 1,162,004 +0.15(+2.22%)
Jul 18, 2003 6.526 6.686 6.347 6.655 1,933,314 +0.18(+2.75%)
Jul 17, 2003 6.520 6.581 6.440 6.477 1,642,122 -0.06(-0.94%)
Jul 16, 2003 6.673 6.686 6.520 6.538 1,633,505 -0.15(-2.21%)
Jul 15, 2003 7.122 7.190 6.673 6.686 1,927,461 -0.44(-6.13%)
Jul 14, 2003 7.172 7.227 7.122 7.122 600,756 -0.01(-0.17%)
Jul 11, 2003 7.073 7.135 6.981 7.135 801,062 +0.08(+1.12%)
Jul 10, 2003 7.073 7.196 7.036 7.055 777,000 -0.05(-0.68%)
Jul 09, 2003 7.196 7.208 7.073 7.104 668,555 -0.01(-0.09%)
Jul 08, 2003 7.227 7.319 7.104 7.110 763,342 -0.18(-2.45%)
Jul 07, 2003 7.227 7.288 7.159 7.288 831,303 +0.09(+1.20%)
Jul 03, 2003 7.288 7.307 7.165 7.202 607,585 -0.07(-1.01%)
Jul 02, 2003 7.313 7.411 7.270 7.276 1,358,408 -0.10(-1.33%)
Jul 01, 2003 7.178 7.375 7.135 7.375 1,125,260 +0.24(+3.36%)
Jun 30, 2003 7.049 7.135 7.024 7.135 1,002,507 +0.07(+0.96%)
Jun 27, 2003 7.049 7.233 7.024 7.067 904,630 -0.12(-1.63%)
Jun 26, 2003 7.135 7.295 6.981 7.184 750,010 +0.07(+0.95%)
Jun 25, 2003 7.085 7.252 7.085 7.116 776,674 +0.07(+1.05%)
Jun 24, 2003 7.227 7.227 7.030 7.042 1,440,515 -0.20(-2.72%)
Jun 23, 2003 7.553 7.553 7.239 7.239 1,641,796 -0.28(-3.68%)
Jun 20, 2003 7.688 7.694 7.411 7.516 1,801,456 -0.02(-0.33%)
Jun 19, 2003 7.362 7.688 7.350 7.541 933,733 +0.12(+1.66%)
Jun 18, 2003 7.473 7.498 7.319 7.418 1,045,592 -0.08(-1.07%)
Jun 17, 2003 7.208 7.541 7.208 7.498 2,002,088 +0.27(+3.74%)
Jun 16, 2003 7.202 7.270 7.110 7.227 734,727 +0.04(+0.60%)
Jun 13, 2003 7.073 7.350 7.006 7.184 1,025,269 +0.17(+2.46%)
Jun 12, 2003 7.006 7.116 6.919 7.012 1,082,174 -0.01(-0.18%)
Jun 11, 2003 6.962 7.030 6.944 7.024 818,297 +0.09(+1.33%)
Jun 10, 2003 7.129 7.129 6.864 6.932 1,545,220 -0.20(-2.76%)
Jun 09, 2003 7.288 7.307 7.104 7.129 925,116 -0.10(-1.36%)
Jun 06, 2003 7.098 7.288 7.024 7.227 1,947,784 +0.01(+0.09%)
Jun 05, 2003 6.895 7.288 6.870 7.221 2,157,358 +0.42(+6.24%)
Jun 04, 2003 6.803 6.919 6.784 6.796 811,305 +0.01(+0.18%)
Jun 03, 2003 6.809 6.846 6.704 6.784 999,255 +0.00(+0.00%)
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.