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 (%)
Oct 29, 2004 9.404 9.521 9.263 9.503 1,677,728 +0.12(+1.31%)
Oct 28, 2004 9.484 9.706 9.373 9.380 1,304,592 -0.08(-0.85%)
Oct 27, 2004 9.650 9.761 9.410 9.460 1,214,032 -0.15(-1.60%)
Oct 26, 2004 9.570 9.650 9.287 9.613 1,843,891 +0.04(+0.45%)
Oct 25, 2004 9.220 9.570 9.220 9.570 1,963,230 +0.47(+5.14%)
Oct 22, 2004 9.097 9.195 8.931 9.103 804,477 +0.07(+0.75%)
Oct 21, 2004 8.998 9.207 8.900 9.035 1,204,439 +0.03(+0.34%)
Oct 20, 2004 8.801 9.041 8.801 9.004 1,521,808 +0.35(+4.05%)
Oct 19, 2004 8.469 8.666 8.457 8.654 1,052,258 +0.25(+2.93%)
Oct 18, 2004 8.592 8.617 8.377 8.408 827,564 -0.12(-1.44%)
Oct 15, 2004 8.334 8.574 8.334 8.531 922,352 +0.22(+2.66%)
Oct 14, 2004 8.482 8.531 8.309 8.309 1,144,120 -0.09(-1.10%)
Oct 13, 2004 8.476 8.537 8.396 8.402 1,236,794 -0.25(-2.84%)
Oct 12, 2004 8.740 8.758 8.648 8.648 769,033 -0.30(-3.37%)
Oct 11, 2004 8.906 8.949 8.746 8.949 532,795 +0.03(+0.34%)
Oct 08, 2004 8.906 9.035 8.838 8.918 1,035,024 +0.20(+2.26%)
Oct 07, 2004 8.906 8.906 8.715 8.722 682,049 -0.19(-2.14%)
Oct 06, 2004 8.801 8.912 8.740 8.912 741,393 +0.10(+1.12%)
Oct 05, 2004 8.611 8.845 8.562 8.814 1,336,134 +0.23(+2.65%)
Oct 04, 2004 8.512 8.654 8.463 8.586 738,142 -0.13(-1.48%)
Oct 01, 2004 8.783 8.783 8.642 8.715 404,189 -0.07(-0.77%)
Sep 30, 2004 8.685 8.832 8.672 8.783 1,913,478 +0.20(+2.37%)
Sep 29, 2004 8.611 8.672 8.457 8.580 995,678 +0.03(+0.36%)
Sep 28, 2004 8.494 8.580 8.469 8.549 769,358 +0.14(+1.61%)
Sep 27, 2004 8.402 8.488 8.322 8.414 650,670 -0.01(-0.15%)
Sep 24, 2004 8.482 8.519 8.414 8.426 499,302 -0.09(-1.08%)
Sep 23, 2004 8.365 8.562 8.359 8.519 1,072,744 +0.25(+3.05%)
Sep 22, 2004 8.297 8.377 8.229 8.266 712,778 -0.08(-0.96%)
Sep 21, 2004 8.193 8.352 8.193 8.346 936,822 +0.26(+3.27%)
Sep 20, 2004 7.934 8.119 7.934 8.082 482,231 +0.14(+1.78%)
Sep 17, 2004 8.082 8.162 7.940 7.940 910,158 -0.19(-2.34%)
Sep 16, 2004 8.199 8.248 8.106 8.131 338,179 -0.02(-0.23%)
Sep 15, 2004 8.113 8.217 8.094 8.150 500,278 -0.02(-0.30%)
Sep 14, 2004 8.150 8.242 8.082 8.174 529,543 +0.07(+0.91%)
Sep 13, 2004 8.070 8.180 8.027 8.100 435,406 -0.03(-0.38%)
Sep 10, 2004 8.180 8.254 8.106 8.131 399,799 +0.02(+0.30%)
Sep 09, 2004 7.977 8.143 7.959 8.106 544,989 +0.10(+1.23%)
Sep 08, 2004 7.805 8.076 7.799 8.008 619,453 +0.08(+1.01%)
Sep 07, 2004 7.996 7.996 7.860 7.928 850,976 -0.11(-1.38%)
Sep 03, 2004 8.211 8.211 8.027 8.039 901,541 -0.23(-2.83%)
Sep 02, 2004 8.316 8.316 8.217 8.273 394,597 -0.09(-1.10%)
Sep 01, 2004 8.328 8.365 8.223 8.365 558,484 -0.01(-0.07%)
Aug 31, 2004 8.051 8.371 8.051 8.371 653,434 +0.32(+3.97%)
Aug 30, 2004 8.285 8.377 8.051 8.051 646,768 -0.14(-1.73%)
Aug 27, 2004 8.229 8.291 8.070 8.193 755,863 -0.04(-0.45%)
Aug 26, 2004 8.340 8.340 8.193 8.229 400,450 -0.09(-1.04%)
Aug 25, 2004 8.279 8.371 8.260 8.316 588,562 +0.12(+1.50%)
Aug 24, 2004 8.205 8.254 8.150 8.193 554,256 -0.09(-1.11%)
Aug 23, 2004 8.494 8.494 8.174 8.285 761,554 -0.21(-2.46%)
Aug 20, 2004 8.328 8.543 8.297 8.494 1,264,108 +0.23(+2.75%)
Aug 19, 2004 7.983 8.291 7.983 8.266 2,447,737 +0.33(+4.11%)
Aug 18, 2004 7.836 8.020 7.793 7.940 943,000 +0.10(+1.25%)
Aug 17, 2004 7.799 7.903 7.737 7.842 1,017,790 +0.03(+0.39%)
Aug 16, 2004 7.824 7.885 7.768 7.811 1,325,566 +0.03(+0.40%)
Aug 13, 2004 7.774 7.873 7.719 7.780 1,162,654 +0.07(+0.88%)
Aug 12, 2004 7.836 7.854 7.694 7.713 598,968 -0.05(-0.63%)
Aug 11, 2004 7.940 7.940 7.670 7.762 789,031 -0.18(-2.25%)
Aug 10, 2004 7.922 8.051 7.873 7.940 623,518 +0.02(+0.23%)
Aug 09, 2004 7.947 7.965 7.799 7.922 795,860 +0.02(+0.23%)
Aug 06, 2004 7.983 8.125 7.891 7.903 1,374,830 +0.12(+1.58%)
Aug 05, 2004 8.131 8.205 7.780 7.780 1,038,438 -0.33(-4.02%)
Aug 04, 2004 8.217 8.297 8.100 8.106 725,135 -0.14(-1.72%)
Aug 03, 2004 8.180 8.432 8.100 8.248 757,489 -0.09(-1.11%)
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.