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 9.062 9.191 8.889 8.889 1,108,850 -0.10(-1.10%)
Aug 28, 2003 8.951 8.994 8.864 8.988 757,714 -0.01(-0.07%)
Aug 27, 2003 8.617 8.994 8.617 8.994 1,479,439 +0.56(+6.58%)
Aug 26, 2003 8.451 8.624 8.377 8.439 1,328,512 -0.01(-0.15%)
Aug 25, 2003 8.482 8.599 8.383 8.451 713,133 -0.07(-0.87%)
Aug 22, 2003 8.451 8.698 8.445 8.525 910,586 -0.10(-1.22%)
Aug 21, 2003 8.741 8.741 8.389 8.630 1,885,531 -0.15(-1.69%)
Aug 20, 2003 8.500 8.852 8.494 8.778 2,231,966 +0.30(+3.49%)
Aug 19, 2003 8.161 8.500 8.136 8.482 1,558,064 +0.32(+3.93%)
Aug 18, 2003 8.204 8.272 8.112 8.161 1,235,460 -0.12(-1.42%)
Aug 15, 2003 8.235 8.408 8.235 8.278 796,945 +0.04(+0.45%)
Aug 14, 2003 8.328 8.358 8.161 8.241 1,242,268 -0.02(-0.30%)
Aug 13, 2003 8.142 8.352 8.038 8.266 1,075,617 +0.03(+0.37%)
Aug 12, 2003 8.272 8.272 8.093 8.235 896,482 -0.09(-1.04%)
Aug 11, 2003 8.309 8.494 8.093 8.321 2,328,747 +0.13(+1.58%)
Aug 08, 2003 7.711 8.192 7.711 8.192 2,129,348 +0.47(+6.16%)
Aug 07, 2003 7.711 7.742 7.581 7.717 789,001 +0.02(+0.24%)
Aug 06, 2003 7.495 7.711 7.458 7.698 1,205,631 +0.20(+2.72%)
Aug 05, 2003 7.421 7.513 7.378 7.495 549,723 +0.07(+1.00%)
Aug 04, 2003 7.341 7.680 7.341 7.421 781,869 +0.02(+0.25%)
Aug 01, 2003 7.402 7.624 7.285 7.402 1,575,248 -0.01(-0.08%)
Jul 31, 2003 7.501 7.563 7.359 7.408 1,090,369 -0.12(-1.56%)
Jul 30, 2003 7.359 7.544 7.341 7.526 701,299 +0.02(+0.33%)
Jul 29, 2003 7.711 7.748 7.495 7.501 1,034,116 -0.36(-4.63%)
Jul 28, 2003 7.822 7.883 7.532 7.865 1,719,366 +0.11(+1.43%)
Jul 25, 2003 7.649 7.760 7.513 7.754 2,125,620 +0.14(+1.78%)
Jul 24, 2003 7.051 7.624 7.051 7.618 2,160,960 +0.39(+5.47%)
Jul 23, 2003 6.977 7.236 6.866 7.223 2,423,096 +0.45(+6.65%)
Jul 22, 2003 6.866 6.866 6.699 6.773 974,134 -0.05(-0.72%)
Jul 21, 2003 6.699 6.921 6.693 6.822 1,158,618 +0.15(+2.22%)
Jul 18, 2003 6.545 6.705 6.366 6.674 1,927,680 +0.18(+2.75%)
Jul 17, 2003 6.539 6.600 6.458 6.495 1,637,337 -0.06(-0.94%)
Jul 16, 2003 6.693 6.705 6.539 6.557 1,628,745 -0.15(-2.21%)
Jul 15, 2003 7.143 7.211 6.693 6.705 1,921,844 -0.44(-6.13%)
Jul 14, 2003 7.193 7.248 7.143 7.143 599,006 -0.01(-0.17%)
Jul 11, 2003 7.094 7.156 7.001 7.156 798,728 +0.08(+1.12%)
Jul 10, 2003 7.094 7.217 7.057 7.076 774,736 -0.05(-0.68%)
Jul 09, 2003 7.217 7.230 7.094 7.125 666,606 -0.01(-0.09%)
Jul 08, 2003 7.248 7.341 7.125 7.131 761,118 -0.18(-2.45%)
Jul 07, 2003 7.248 7.310 7.180 7.310 828,881 +0.09(+1.20%)
Jul 03, 2003 7.310 7.328 7.186 7.223 605,814 -0.07(-1.01%)
Jul 02, 2003 7.334 7.433 7.291 7.297 1,354,450 -0.10(-1.33%)
Jul 01, 2003 7.199 7.396 7.156 7.396 1,121,981 +0.24(+3.36%)
Jun 30, 2003 7.069 7.156 7.044 7.156 999,586 +0.07(+0.96%)
Jun 27, 2003 7.069 7.254 7.044 7.088 901,994 -0.12(-1.63%)
Jun 26, 2003 7.156 7.316 7.001 7.205 747,825 +0.07(+0.95%)
Jun 25, 2003 7.106 7.273 7.106 7.137 774,411 +0.07(+1.05%)
Jun 24, 2003 7.248 7.248 7.051 7.063 1,436,317 -0.20(-2.72%)
Jun 23, 2003 7.575 7.575 7.260 7.260 1,637,012 -0.28(-3.68%)
Jun 20, 2003 7.711 7.717 7.433 7.538 1,796,207 -0.02(-0.33%)
Jun 19, 2003 7.384 7.711 7.371 7.563 931,012 +0.12(+1.66%)
Jun 18, 2003 7.495 7.519 7.341 7.439 1,042,546 -0.08(-1.07%)
Jun 17, 2003 7.230 7.563 7.230 7.519 1,996,254 +0.27(+3.74%)
Jun 16, 2003 7.223 7.291 7.131 7.248 732,586 +0.04(+0.60%)
Jun 13, 2003 7.094 7.371 7.026 7.205 1,022,281 +0.17(+2.46%)
Jun 12, 2003 7.026 7.137 6.940 7.032 1,079,021 -0.01(-0.18%)
Jun 11, 2003 6.983 7.051 6.964 7.044 815,912 +0.09(+1.33%)
Jun 10, 2003 7.149 7.149 6.884 6.952 1,540,718 -0.20(-2.76%)
Jun 09, 2003 7.310 7.328 7.125 7.149 922,420 -0.10(-1.36%)
Jun 06, 2003 7.119 7.310 7.044 7.248 1,942,108 +0.01(+0.09%)
Jun 05, 2003 6.915 7.310 6.890 7.242 2,151,071 +0.43(+6.24%)
Jun 04, 2003 6.822 6.940 6.804 6.816 808,941 +0.01(+0.18%)
Jun 03, 2003 6.829 6.866 6.724 6.804 996,343 +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.