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 (%)
Nov 30, 2004 9.987 10.02 9.654 9.697 1,129,924 -0.25(-2.48%)
Nov 29, 2004 9.944 10.13 9.931 9.944 1,186,339 +0.01(+0.06%)
Nov 26, 2004 9.839 10.01 9.789 9.938 577,769 +0.22(+2.22%)
Nov 24, 2004 9.894 9.956 9.691 9.722 1,158,456 -0.09(-0.94%)
Nov 23, 2004 9.981 10.02 9.802 9.814 657,366 -0.17(-1.67%)
Nov 22, 2004 9.993 10.06 9.931 9.981 672,118 +0.00(+0.00%)
Nov 19, 2004 10.03 10.11 9.882 9.981 1,080,804 +0.09(+0.87%)
Nov 18, 2004 10.10 10.15 9.771 9.894 1,065,890 -0.30(-2.91%)
Nov 17, 2004 10.27 10.32 10.09 10.19 1,198,984 +0.15(+1.54%)
Nov 16, 2004 10.04 10.20 9.993 10.04 1,607,022 +0.18(+1.81%)
Nov 15, 2004 10.10 10.17 9.783 9.857 1,174,343 -0.19(-1.90%)
Nov 12, 2004 9.820 10.10 9.820 10.05 1,482,357 +0.28(+2.84%)
Nov 11, 2004 9.802 9.870 9.654 9.771 564,962 +0.01(+0.06%)
Nov 10, 2004 9.728 9.802 9.635 9.765 807,158 +0.01(+0.13%)
Nov 09, 2004 9.765 9.851 9.586 9.752 3,230,255 +0.12(+1.22%)
Nov 08, 2004 9.888 9.981 9.635 9.635 2,032,243 -0.35(-3.46%)
Nov 05, 2004 9.623 10.03 9.623 9.981 1,386,873 +0.27(+2.80%)
Nov 04, 2004 9.709 9.771 9.611 9.709 1,325,108 +0.21(+2.21%)
Nov 03, 2004 9.234 9.500 9.234 9.500 788,839 +0.38(+4.19%)
Nov 02, 2004 9.210 9.247 8.840 9.117 2,354,523 -0.09(-0.94%)
Nov 01, 2004 9.592 9.592 9.203 9.203 1,002,342 -0.33(-3.43%)
Oct 29, 2004 9.432 9.549 9.290 9.530 1,672,839 +0.12(+1.31%)
Oct 28, 2004 9.512 9.734 9.401 9.407 1,300,791 -0.08(-0.85%)
Oct 27, 2004 9.678 9.789 9.438 9.487 1,210,494 -0.15(-1.60%)
Oct 26, 2004 9.598 9.678 9.315 9.641 1,838,518 +0.04(+0.45%)
Oct 25, 2004 9.247 9.598 9.247 9.598 1,957,509 +0.47(+5.14%)
Oct 22, 2004 9.123 9.222 8.957 9.129 802,133 +0.07(+0.75%)
Oct 21, 2004 9.025 9.234 8.926 9.062 1,200,930 +0.03(+0.34%)
Oct 20, 2004 8.827 9.068 8.827 9.031 1,517,373 +0.35(+4.05%)
Oct 19, 2004 8.494 8.691 8.482 8.679 1,049,192 +0.25(+2.93%)
Oct 18, 2004 8.617 8.642 8.402 8.432 825,153 -0.12(-1.44%)
Oct 15, 2004 8.358 8.599 8.358 8.556 919,664 +0.22(+2.66%)
Oct 14, 2004 8.506 8.556 8.334 8.334 1,140,786 -0.09(-1.10%)
Oct 13, 2004 8.500 8.562 8.420 8.426 1,233,190 -0.25(-2.85%)
Oct 12, 2004 8.766 8.784 8.673 8.673 766,792 -0.30(-3.37%)
Oct 11, 2004 8.932 8.975 8.772 8.975 531,242 +0.03(+0.34%)
Oct 08, 2004 8.932 9.062 8.864 8.944 1,032,008 +0.20(+2.26%)
Oct 07, 2004 8.932 8.932 8.741 8.747 680,062 -0.19(-2.14%)
Oct 06, 2004 8.827 8.938 8.766 8.938 739,233 +0.10(+1.12%)
Oct 05, 2004 8.636 8.870 8.587 8.840 1,332,241 +0.23(+2.65%)
Oct 04, 2004 8.537 8.679 8.488 8.611 735,991 -0.13(-1.48%)
Oct 01, 2004 8.809 8.809 8.667 8.741 403,011 -0.07(-0.77%)
Sep 30, 2004 8.710 8.858 8.698 8.809 1,907,903 +0.20(+2.37%)
Sep 29, 2004 8.636 8.698 8.482 8.605 992,777 +0.03(+0.36%)
Sep 28, 2004 8.519 8.605 8.494 8.574 767,116 +0.14(+1.61%)
Sep 27, 2004 8.426 8.513 8.346 8.439 648,774 -0.01(-0.15%)
Sep 24, 2004 8.506 8.543 8.439 8.451 497,847 -0.09(-1.08%)
Sep 23, 2004 8.389 8.587 8.383 8.543 1,069,618 +0.25(+3.05%)
Sep 22, 2004 8.321 8.402 8.254 8.291 710,701 -0.08(-0.96%)
Sep 21, 2004 8.217 8.377 8.217 8.371 934,092 +0.27(+3.27%)
Sep 20, 2004 7.957 8.142 7.957 8.105 480,825 +0.14(+1.78%)
Sep 17, 2004 8.105 8.186 7.964 7.964 907,506 -0.19(-2.34%)
Sep 16, 2004 8.223 8.272 8.130 8.155 337,194 -0.02(-0.23%)
Sep 15, 2004 8.136 8.241 8.118 8.173 498,820 -0.02(-0.30%)
Sep 14, 2004 8.173 8.266 8.105 8.198 528,000 +0.07(+0.91%)
Sep 13, 2004 8.093 8.204 8.050 8.124 434,137 -0.03(-0.38%)
Sep 10, 2004 8.204 8.278 8.130 8.155 398,634 +0.02(+0.30%)
Sep 09, 2004 8.001 8.167 7.982 8.130 543,401 +0.10(+1.23%)
Sep 08, 2004 7.828 8.099 7.822 8.031 617,648 +0.08(+1.01%)
Sep 07, 2004 8.019 8.019 7.883 7.951 848,497 -0.11(-1.38%)
Sep 03, 2004 8.235 8.235 8.050 8.062 898,914 -0.23(-2.83%)
Sep 02, 2004 8.340 8.340 8.241 8.297 393,447 -0.09(-1.10%)
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.