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

Agnico-Eagle Mines (NY: AEM )

68.64 +2.54 (+3.84%)
Streaming Delayed Price Updated: 3:13 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 (%)
Dec 31, 2004 8.463 8.524 8.401 8.450 397,028 +0.05(+0.59%)
Dec 30, 2004 8.438 8.499 8.401 8.401 812,443 -0.04(-0.44%)
Dec 29, 2004 8.450 8.493 8.088 8.438 958,888 -0.09(-1.01%)
Dec 28, 2004 8.647 8.653 8.456 8.524 573,250 -0.08(-0.93%)
Dec 27, 2004 8.573 8.665 8.536 8.604 481,640 +0.07(+0.86%)
Dec 23, 2004 8.567 8.659 8.524 8.530 866,790 +0.01(+0.07%)
Dec 22, 2004 8.401 8.542 8.364 8.524 1,166,514 +0.12(+1.46%)
Dec 21, 2004 8.321 8.438 8.315 8.401 891,198 +0.05(+0.59%)
Dec 20, 2004 8.413 8.506 8.340 8.352 586,918 -0.01(-0.07%)
Dec 17, 2004 8.278 8.475 8.247 8.358 1,311,006 +0.09(+1.12%)
Dec 16, 2004 8.450 8.450 8.217 8.266 2,181,377 -0.14(-1.68%)
Dec 15, 2004 8.542 8.567 8.383 8.407 1,175,626 -0.05(-0.58%)
Dec 14, 2004 8.469 8.469 8.272 8.456 1,430,928 -0.06(-0.65%)
Dec 13, 2004 8.469 8.573 8.432 8.512 1,005,913 +0.08(+0.95%)
Dec 10, 2004 8.469 8.647 8.426 8.432 859,468 -0.10(-1.15%)
Dec 09, 2004 8.512 8.592 8.358 8.530 1,480,557 +0.02(+0.22%)
Dec 08, 2004 8.420 8.555 8.174 8.512 3,186,151 -0.25(-2.81%)
Dec 07, 2004 8.967 9.040 8.758 8.758 1,021,046 -0.21(-2.33%)
Dec 06, 2004 9.053 9.053 8.831 8.967 1,413,518 -0.08(-0.88%)
Dec 03, 2004 9.108 9.341 9.016 9.046 2,106,202 -0.09(-1.01%)
Dec 02, 2004 9.495 9.612 9.034 9.139 2,107,504 -0.41(-4.25%)
Dec 01, 2004 9.667 9.759 9.532 9.544 861,258 -0.12(-1.21%)
Nov 30, 2004 9.950 9.987 9.618 9.661 1,134,134 -0.25(-2.48%)
Nov 29, 2004 9.907 10.10 9.895 9.907 1,190,759 +0.01(+0.06%)
Nov 26, 2004 9.802 9.974 9.753 9.901 579,921 +0.22(+2.22%)
Nov 24, 2004 9.858 9.919 9.655 9.686 1,162,772 -0.09(-0.94%)
Nov 23, 2004 9.944 9.981 9.765 9.778 659,815 -0.17(-1.67%)
Nov 22, 2004 9.956 10.02 9.895 9.944 674,622 +0.00(+0.00%)
Nov 19, 2004 9.993 10.07 9.845 9.944 1,084,830 +0.09(+0.87%)
Nov 18, 2004 10.06 10.12 9.735 9.858 1,069,861 -0.29(-2.91%)
Nov 17, 2004 10.23 10.28 10.05 10.15 1,203,451 +0.15(+1.54%)
Nov 16, 2004 9.999 10.16 9.956 9.999 1,613,008 +0.18(+1.81%)
Nov 15, 2004 10.07 10.13 9.747 9.821 1,178,718 -0.19(-1.90%)
Nov 12, 2004 9.784 10.06 9.784 10.01 1,487,879 +0.28(+2.84%)
Nov 11, 2004 9.765 9.833 9.618 9.735 567,067 +0.01(+0.06%)
Nov 10, 2004 9.692 9.765 9.600 9.729 810,165 +0.01(+0.13%)
Nov 09, 2004 9.729 9.815 9.550 9.716 3,242,288 +0.12(+1.22%)
Nov 08, 2004 9.851 9.944 9.600 9.600 2,039,814 -0.34(-3.46%)
Nov 05, 2004 9.587 9.993 9.587 9.944 1,392,039 +0.27(+2.80%)
Nov 04, 2004 9.673 9.735 9.575 9.673 1,330,044 +0.21(+2.21%)
Nov 03, 2004 9.200 9.464 9.200 9.464 791,778 +0.38(+4.19%)
Nov 02, 2004 9.175 9.212 8.807 9.083 2,363,294 -0.09(-0.94%)
Nov 01, 2004 9.556 9.556 9.169 9.169 1,006,076 -0.33(-3.43%)
Oct 29, 2004 9.397 9.513 9.255 9.495 1,679,071 +0.12(+1.31%)
Oct 28, 2004 9.477 9.698 9.366 9.372 1,305,637 -0.08(-0.85%)
Oct 27, 2004 9.643 9.753 9.403 9.452 1,215,004 -0.15(-1.60%)
Oct 26, 2004 9.563 9.643 9.280 9.606 1,845,367 +0.04(+0.45%)
Oct 25, 2004 9.212 9.563 9.212 9.563 1,964,801 +0.47(+5.14%)
Oct 22, 2004 9.089 9.188 8.924 9.096 805,121 +0.07(+0.75%)
Oct 21, 2004 8.991 9.200 8.893 9.028 1,205,403 +0.03(+0.34%)
Oct 20, 2004 8.794 9.034 8.794 8.997 1,523,026 +0.35(+4.05%)
Oct 19, 2004 8.463 8.659 8.450 8.647 1,053,101 +0.25(+2.93%)
Oct 18, 2004 8.585 8.610 8.370 8.401 828,226 -0.12(-1.44%)
Oct 15, 2004 8.327 8.567 8.327 8.524 923,090 +0.22(+2.66%)
Oct 14, 2004 8.475 8.524 8.303 8.303 1,145,036 -0.09(-1.10%)
Oct 13, 2004 8.469 8.530 8.389 8.395 1,237,784 -0.25(-2.84%)
Oct 12, 2004 8.733 8.751 8.641 8.641 769,649 -0.30(-3.37%)
Oct 11, 2004 8.899 8.942 8.739 8.942 533,221 +0.03(+0.34%)
Oct 08, 2004 8.899 9.028 8.831 8.911 1,035,853 +0.20(+2.26%)
Oct 07, 2004 8.899 8.899 8.708 8.715 682,595 -0.19(-2.14%)
Oct 06, 2004 8.794 8.905 8.733 8.905 741,987 +0.10(+1.12%)
Oct 05, 2004 8.604 8.837 8.555 8.807 1,337,204 +0.23(+2.65%)
Oct 04, 2004 8.506 8.647 8.456 8.579 738,732 -0.13(-1.48%)
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.