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

Agnico-Eagle Mines (NY: AEM )

68.69 +2.59 (+3.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Apr 29, 2005 8.161 8.211 8.075 8.082 1,092,478 -0.12(-1.42%)
Apr 28, 2005 8.235 8.297 8.168 8.198 935,294 -0.09(-1.04%)
Apr 27, 2005 8.309 8.358 8.155 8.284 1,378,534 -0.14(-1.68%)
Apr 26, 2005 8.561 8.616 8.401 8.426 509,465 -0.09(-1.08%)
Apr 25, 2005 8.358 8.530 8.290 8.518 855,237 +0.17(+1.99%)
Apr 22, 2005 8.444 8.561 8.352 8.352 910,724 -0.05(-0.59%)
Apr 21, 2005 8.530 8.536 8.364 8.401 578,457 -0.09(-1.09%)
Apr 20, 2005 8.647 8.715 8.487 8.493 1,285,297 -0.15(-1.71%)
Apr 19, 2005 8.438 8.696 8.438 8.641 988,502 +0.24(+2.85%)
Apr 18, 2005 8.192 8.555 8.174 8.401 1,028,530 +0.22(+2.63%)
Apr 15, 2005 8.247 8.407 8.174 8.186 853,610 -0.07(-0.89%)
Apr 14, 2005 8.616 8.622 8.247 8.260 1,496,991 -0.40(-4.61%)
Apr 13, 2005 8.715 8.801 8.629 8.659 844,824 -0.10(-1.12%)
Apr 12, 2005 8.887 8.887 8.653 8.758 922,114 -0.13(-1.45%)
Apr 11, 2005 8.868 9.016 8.819 8.887 956,447 +0.06(+0.63%)
Apr 08, 2005 8.782 8.967 8.690 8.831 665,835 +0.06(+0.63%)
Apr 07, 2005 8.751 8.868 8.733 8.776 532,896 +0.04(+0.42%)
Apr 06, 2005 8.764 8.790 8.690 8.739 637,197 -0.02(-0.21%)
Apr 05, 2005 8.733 8.807 8.665 8.758 827,901 +0.02(+0.21%)
Apr 04, 2005 8.880 8.880 8.641 8.739 862,397 -0.17(-1.93%)
Apr 01, 2005 8.942 8.960 8.764 8.911 668,113 -0.03(-0.34%)
Mar 31, 2005 8.973 9.040 8.893 8.942 602,051 +0.10(+1.11%)
Mar 30, 2005 8.678 8.905 8.665 8.844 744,427 +0.20(+2.27%)
Mar 29, 2005 8.733 8.764 8.641 8.647 646,472 -0.05(-0.57%)
Mar 28, 2005 8.690 8.794 8.690 8.696 663,232 -0.04(-0.49%)
Mar 24, 2005 8.819 8.899 8.690 8.739 663,069 -0.08(-0.91%)
Mar 23, 2005 8.819 8.874 8.727 8.819 1,323,210 -0.06(-0.62%)
Mar 22, 2005 9.046 9.206 8.844 8.874 982,156 -0.20(-2.23%)
Mar 21, 2005 9.139 9.163 9.034 9.077 2,110,270 -0.21(-2.25%)
Mar 18, 2005 9.446 9.452 9.286 9.286 1,662,474 -0.24(-2.52%)
Mar 17, 2005 9.544 9.624 9.311 9.526 882,086 -0.03(-0.32%)
Mar 16, 2005 9.354 9.686 9.354 9.556 1,534,091 +0.26(+2.84%)
Mar 15, 2005 9.341 9.366 9.218 9.292 684,548 -0.02(-0.26%)
Mar 14, 2005 9.366 9.372 9.194 9.317 983,458 -0.12(-1.30%)
Mar 11, 2005 9.378 9.464 9.335 9.440 686,989 +0.07(+0.72%)
Mar 10, 2005 9.427 9.446 9.237 9.372 1,004,774 -0.06(-0.65%)
Mar 09, 2005 9.452 9.575 9.360 9.434 1,029,019 +0.03(+0.33%)
Mar 08, 2005 9.249 9.470 9.212 9.403 2,191,140 +0.30(+3.31%)
Mar 07, 2005 8.979 9.126 8.868 9.102 1,709,336 +0.16(+1.79%)
Mar 04, 2005 8.770 9.003 8.770 8.942 1,427,511 +0.27(+3.12%)
Mar 03, 2005 8.690 8.690 8.561 8.672 1,171,233 -0.07(-0.84%)
Mar 02, 2005 8.696 8.758 8.629 8.745 1,180,345 +0.02(+0.28%)
Mar 01, 2005 8.899 8.911 8.665 8.721 1,246,733 -0.17(-1.94%)
Feb 28, 2005 8.948 9.046 8.874 8.893 1,524,002 -0.09(-1.03%)
Feb 25, 2005 8.911 9.034 8.819 8.985 741,824 +0.07(+0.83%)
Feb 24, 2005 8.991 9.034 8.880 8.911 1,061,887 -0.04(-0.41%)
Feb 23, 2005 8.862 8.948 8.733 8.948 1,084,505 -0.02(-0.27%)
Feb 22, 2005 8.801 9.034 8.801 8.973 1,614,147 +0.40(+4.66%)
Feb 18, 2005 8.561 8.616 8.463 8.573 749,797 -0.02(-0.29%)
Feb 17, 2005 8.377 8.598 8.352 8.598 1,155,612 +0.26(+3.10%)
Feb 16, 2005 8.377 8.383 8.198 8.340 884,689 -0.08(-0.95%)
Feb 15, 2005 8.223 8.598 8.223 8.420 2,398,603 +0.20(+2.39%)
Feb 14, 2005 7.995 8.229 7.971 8.223 1,659,382 +0.34(+4.37%)
Feb 11, 2005 7.860 7.971 7.830 7.879 1,166,677 +0.08(+1.02%)
Feb 10, 2005 7.436 7.836 7.436 7.799 3,337,966 +0.42(+5.75%)
Feb 09, 2005 7.393 7.449 7.356 7.375 2,126,216 -0.07(-0.99%)
Feb 08, 2005 7.584 7.584 7.418 7.449 2,188,374 -0.13(-1.70%)
Feb 07, 2005 7.805 7.897 7.571 7.578 1,198,569 -0.25(-3.22%)
Feb 04, 2005 7.854 7.897 7.719 7.830 623,041 -0.04(-0.55%)
Feb 03, 2005 7.873 7.873 7.756 7.873 578,457 -0.09(-1.16%)
Feb 02, 2005 7.983 8.002 7.903 7.965 536,313 +0.04(+0.54%)
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.