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

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 8.185 8.235 8.099 8.105 1,089,295 -0.12(-1.42%)
Apr 28, 2005 8.259 8.321 8.191 8.222 932,569 -0.09(-1.04%)
Apr 27, 2005 8.333 8.383 8.179 8.309 1,374,517 -0.14(-1.68%)
Apr 26, 2005 8.586 8.641 8.426 8.450 507,980 -0.09(-1.08%)
Apr 25, 2005 8.383 8.555 8.315 8.543 852,745 +0.17(+1.99%)
Apr 22, 2005 8.469 8.586 8.376 8.376 908,070 -0.05(-0.59%)
Apr 21, 2005 8.555 8.561 8.389 8.426 576,771 -0.09(-1.09%)
Apr 20, 2005 8.672 8.740 8.512 8.518 1,281,552 -0.15(-1.71%)
Apr 19, 2005 8.463 8.722 8.463 8.666 985,622 +0.24(+2.85%)
Apr 18, 2005 8.216 8.580 8.198 8.426 1,025,533 +0.22(+2.63%)
Apr 15, 2005 8.272 8.432 8.198 8.210 851,123 -0.07(-0.89%)
Apr 14, 2005 8.641 8.648 8.272 8.284 1,492,629 -0.40(-4.61%)
Apr 13, 2005 8.740 8.826 8.654 8.685 842,362 -0.10(-1.12%)
Apr 12, 2005 8.913 8.913 8.678 8.783 919,427 -0.13(-1.45%)
Apr 11, 2005 8.894 9.042 8.845 8.913 953,660 +0.06(+0.63%)
Apr 08, 2005 8.808 8.993 8.715 8.857 663,895 +0.06(+0.63%)
Apr 07, 2005 8.777 8.894 8.758 8.802 531,343 +0.04(+0.42%)
Apr 06, 2005 8.789 8.815 8.715 8.765 635,341 -0.02(-0.21%)
Apr 05, 2005 8.758 8.832 8.691 8.783 825,489 +0.02(+0.21%)
Apr 04, 2005 8.906 8.906 8.666 8.765 859,884 -0.17(-1.93%)
Apr 01, 2005 8.968 8.987 8.789 8.937 666,167 -0.03(-0.34%)
Mar 31, 2005 8.999 9.067 8.919 8.968 600,296 +0.10(+1.11%)
Mar 30, 2005 8.703 8.931 8.691 8.869 742,258 +0.20(+2.27%)
Mar 29, 2005 8.758 8.789 8.666 8.672 644,588 -0.05(-0.57%)
Mar 28, 2005 8.715 8.820 8.715 8.722 661,299 -0.04(-0.49%)
Mar 24, 2005 8.845 8.925 8.715 8.765 661,137 -0.08(-0.91%)
Mar 23, 2005 8.845 8.900 8.752 8.845 1,319,354 -0.06(-0.62%)
Mar 22, 2005 9.073 9.233 8.869 8.900 979,294 -0.20(-2.23%)
Mar 21, 2005 9.165 9.190 9.061 9.104 2,104,121 -0.21(-2.25%)
Mar 18, 2005 9.473 9.480 9.313 9.313 1,657,630 -0.24(-2.52%)
Mar 17, 2005 9.572 9.652 9.338 9.554 879,515 -0.03(-0.32%)
Mar 16, 2005 9.381 9.714 9.381 9.584 1,529,620 +0.27(+2.84%)
Mar 15, 2005 9.369 9.393 9.245 9.319 682,553 -0.02(-0.26%)
Mar 14, 2005 9.393 9.400 9.221 9.344 980,592 -0.12(-1.30%)
Mar 11, 2005 9.406 9.492 9.363 9.467 684,987 +0.07(+0.72%)
Mar 10, 2005 9.455 9.473 9.264 9.400 1,001,846 -0.06(-0.65%)
Mar 09, 2005 9.480 9.603 9.387 9.461 1,026,020 +0.03(+0.33%)
Mar 08, 2005 9.276 9.498 9.239 9.430 2,184,755 +0.30(+3.31%)
Mar 07, 2005 9.005 9.153 8.894 9.128 1,704,356 +0.16(+1.79%)
Mar 04, 2005 8.795 9.030 8.795 8.968 1,423,352 +0.27(+3.12%)
Mar 03, 2005 8.715 8.715 8.586 8.697 1,167,820 -0.07(-0.84%)
Mar 02, 2005 8.722 8.783 8.654 8.771 1,176,906 +0.02(+0.28%)
Mar 01, 2005 8.925 8.937 8.691 8.746 1,243,100 -0.17(-1.94%)
Feb 28, 2005 8.974 9.073 8.900 8.919 1,519,561 -0.09(-1.03%)
Feb 25, 2005 8.937 9.061 8.845 9.011 739,662 +0.07(+0.83%)
Feb 24, 2005 9.017 9.061 8.906 8.937 1,058,793 -0.04(-0.41%)
Feb 23, 2005 8.888 8.974 8.758 8.974 1,081,345 -0.02(-0.27%)
Feb 22, 2005 8.826 9.061 8.826 8.999 1,609,444 +0.40(+4.66%)
Feb 18, 2005 8.586 8.641 8.487 8.598 747,612 -0.02(-0.29%)
Feb 17, 2005 8.401 8.623 8.376 8.623 1,152,245 +0.26(+3.10%)
Feb 16, 2005 8.401 8.407 8.222 8.364 882,111 -0.08(-0.95%)
Feb 15, 2005 8.247 8.623 8.247 8.444 2,391,614 +0.20(+2.39%)
Feb 14, 2005 8.019 8.253 7.994 8.247 1,654,547 +0.35(+4.37%)
Feb 11, 2005 7.883 7.994 7.852 7.902 1,163,277 +0.08(+1.02%)
Feb 10, 2005 7.458 7.859 7.458 7.822 3,328,239 +0.43(+5.75%)
Feb 09, 2005 7.415 7.470 7.378 7.396 2,120,020 -0.07(-0.99%)
Feb 08, 2005 7.606 7.606 7.439 7.470 2,181,997 -0.13(-1.70%)
Feb 07, 2005 7.828 7.920 7.594 7.600 1,195,077 -0.25(-3.22%)
Feb 04, 2005 7.877 7.920 7.742 7.852 621,226 -0.04(-0.55%)
Feb 03, 2005 7.896 7.896 7.778 7.896 576,771 -0.09(-1.16%)
Feb 02, 2005 8.007 8.025 7.926 7.988 534,750 +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.