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 (%)
May 31, 2005 7.217 7.328 7.088 7.310 1,110,147 +0.00(+0.00%)
May 27, 2005 7.186 7.341 7.162 7.310 1,011,258 +0.19(+2.60%)
May 26, 2005 7.162 7.162 7.044 7.125 1,859,593 -0.06(-0.86%)
May 25, 2005 7.143 7.205 6.977 7.186 1,735,253 +0.07(+0.95%)
May 24, 2005 6.921 7.131 6.903 7.119 1,943,892 +0.23(+3.31%)
May 23, 2005 6.792 6.927 6.792 6.890 1,049,841 +0.13(+1.92%)
May 20, 2005 6.792 6.798 6.662 6.761 1,429,346 -0.10(-1.44%)
May 19, 2005 6.970 6.970 6.767 6.859 1,698,453 -0.14(-1.94%)
May 18, 2005 6.940 7.088 6.927 6.995 1,341,968 +0.10(+1.52%)
May 17, 2005 6.896 6.958 6.866 6.890 1,440,046 +0.03(+0.45%)
May 16, 2005 7.014 7.020 6.767 6.859 1,953,132 -0.20(-2.80%)
May 13, 2005 7.304 7.328 7.032 7.057 2,091,576 -0.31(-4.19%)
May 12, 2005 7.698 7.717 7.273 7.365 2,583,426 -0.35(-4.56%)
May 11, 2005 7.797 7.859 7.692 7.717 1,114,361 -0.15(-1.88%)
May 10, 2005 8.124 8.186 7.828 7.865 1,481,060 -0.36(-4.42%)
May 09, 2005 8.062 8.303 8.056 8.229 1,081,777 -0.15(-1.84%)
May 06, 2005 8.328 8.389 8.233 8.383 749,608 -0.12(-1.45%)
May 05, 2005 8.445 8.550 8.358 8.506 631,266 +0.09(+1.03%)
May 04, 2005 8.223 8.451 8.210 8.420 902,967 +0.24(+2.94%)
May 03, 2005 8.075 8.217 8.031 8.180 868,112 +0.07(+0.84%)
May 02, 2005 8.093 8.149 8.038 8.112 757,876 +0.00(+0.00%)
Apr 29, 2005 8.192 8.241 8.105 8.112 1,088,423 -0.12(-1.42%)
Apr 28, 2005 8.266 8.328 8.198 8.229 931,823 -0.09(-1.04%)
Apr 27, 2005 8.340 8.389 8.186 8.315 1,373,417 -0.14(-1.68%)
Apr 26, 2005 8.593 8.648 8.432 8.457 507,574 -0.09(-1.08%)
Apr 25, 2005 8.389 8.562 8.321 8.550 852,063 +0.17(+1.99%)
Apr 22, 2005 8.476 8.593 8.383 8.383 907,344 -0.05(-0.59%)
Apr 21, 2005 8.562 8.568 8.395 8.432 576,310 -0.09(-1.09%)
Apr 20, 2005 8.679 8.747 8.519 8.525 1,280,527 -0.15(-1.71%)
Apr 19, 2005 8.469 8.729 8.469 8.673 984,833 +0.24(+2.85%)
Apr 18, 2005 8.223 8.587 8.204 8.432 1,024,713 +0.22(+2.63%)
Apr 15, 2005 8.278 8.439 8.204 8.217 850,442 -0.07(-0.89%)
Apr 14, 2005 8.648 8.654 8.278 8.291 1,491,435 -0.40(-4.61%)
Apr 13, 2005 8.747 8.833 8.661 8.691 841,688 -0.10(-1.12%)
Apr 12, 2005 8.920 8.920 8.685 8.790 918,692 -0.13(-1.45%)
Apr 11, 2005 8.901 9.049 8.852 8.920 952,897 +0.06(+0.63%)
Apr 08, 2005 8.815 9.000 8.722 8.864 663,364 +0.06(+0.63%)
Apr 07, 2005 8.784 8.901 8.766 8.809 530,918 +0.04(+0.42%)
Apr 06, 2005 8.796 8.822 8.722 8.772 634,832 -0.02(-0.21%)
Apr 05, 2005 8.766 8.840 8.698 8.790 824,828 +0.02(+0.21%)
Apr 04, 2005 8.914 8.914 8.673 8.772 859,196 -0.17(-1.93%)
Apr 01, 2005 8.975 8.994 8.796 8.944 665,634 -0.03(-0.34%)
Mar 31, 2005 9.006 9.074 8.926 8.975 599,816 +0.10(+1.11%)
Mar 30, 2005 8.710 8.938 8.698 8.877 741,665 +0.20(+2.27%)
Mar 29, 2005 8.766 8.796 8.673 8.679 644,073 -0.05(-0.57%)
Mar 28, 2005 8.722 8.827 8.722 8.729 660,770 -0.04(-0.49%)
Mar 24, 2005 8.852 8.932 8.722 8.772 660,608 -0.08(-0.91%)
Mar 23, 2005 8.852 8.907 8.759 8.852 1,318,299 -0.06(-0.62%)
Mar 22, 2005 9.080 9.240 8.877 8.907 978,511 -0.20(-2.23%)
Mar 21, 2005 9.173 9.197 9.068 9.111 2,102,438 -0.21(-2.25%)
Mar 18, 2005 9.481 9.487 9.321 9.321 1,656,304 -0.24(-2.52%)
Mar 17, 2005 9.580 9.660 9.345 9.561 878,812 -0.03(-0.32%)
Mar 16, 2005 9.389 9.722 9.389 9.592 1,528,397 +0.27(+2.84%)
Mar 15, 2005 9.376 9.401 9.253 9.327 682,007 -0.02(-0.26%)
Mar 14, 2005 9.401 9.407 9.228 9.352 979,808 -0.12(-1.30%)
Mar 11, 2005 9.413 9.500 9.370 9.475 684,439 +0.07(+0.72%)
Mar 10, 2005 9.463 9.481 9.271 9.407 1,001,045 -0.06(-0.65%)
Mar 09, 2005 9.487 9.611 9.395 9.469 1,025,200 +0.03(+0.33%)
Mar 08, 2005 9.284 9.506 9.247 9.438 2,183,008 +0.30(+3.31%)
Mar 07, 2005 9.012 9.160 8.901 9.136 1,702,992 +0.16(+1.79%)
Mar 04, 2005 8.803 9.037 8.803 8.975 1,422,213 +0.27(+3.12%)
Mar 03, 2005 8.722 8.722 8.593 8.704 1,166,886 -0.07(-0.84%)
Mar 02, 2005 8.729 8.790 8.661 8.778 1,175,964 +0.02(+0.28%)
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.