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

Agnico-Eagle Mines (NY: AEM )

83.13 +1.30 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 8.946 9.055 8.915 9.055 789,886 +0.09(+0.96%)
Jun 27, 2003 8.946 9.180 8.915 8.969 712,768 -0.15(-1.63%)
Jun 26, 2003 9.055 9.258 8.860 9.118 590,941 +0.09(+0.95%)
Jun 25, 2003 8.993 9.203 8.993 9.032 611,950 +0.09(+1.05%)
Jun 24, 2003 9.172 9.172 8.922 8.938 1,134,997 -0.25(-2.72%)
Jun 23, 2003 9.586 9.586 9.188 9.188 1,293,589 -0.35(-3.68%)
Jun 20, 2003 9.758 9.766 9.406 9.539 1,419,387 -0.03(-0.33%)
Jun 19, 2003 9.344 9.758 9.328 9.570 735,698 +0.16(+1.66%)
Jun 18, 2003 9.485 9.516 9.289 9.414 823,834 -0.10(-1.07%)
Jun 17, 2003 9.149 9.570 9.149 9.516 1,577,467 +0.34(+3.74%)
Jun 16, 2003 9.141 9.227 9.024 9.172 578,900 +0.05(+0.60%)
Jun 13, 2003 8.977 9.328 8.891 9.118 807,821 +0.22(+2.46%)
Jun 12, 2003 8.891 9.032 8.782 8.899 852,657 -0.02(-0.18%)
Jun 11, 2003 8.837 8.922 8.813 8.915 644,745 +0.12(+1.33%)
Jun 10, 2003 9.047 9.047 8.712 8.798 1,217,496 -0.25(-2.76%)
Jun 09, 2003 9.250 9.274 9.016 9.047 728,909 -0.12(-1.36%)
Jun 06, 2003 9.008 9.250 8.915 9.172 1,534,680 +0.01(+0.09%)
Jun 05, 2003 8.751 9.250 8.720 9.164 1,699,806 +0.54(+6.24%)
Jun 04, 2003 8.634 8.782 8.610 8.626 639,236 +0.02(+0.18%)
Jun 03, 2003 8.641 8.688 8.509 8.610 787,324 +0.00(+0.00%)
Jun 02, 2003 8.618 8.704 8.509 8.610 577,234 -0.09(-0.99%)
May 30, 2003 8.493 8.696 8.275 8.696 1,280,395 +0.08(+0.91%)
May 29, 2003 8.392 8.688 8.337 8.618 917,862 +0.14(+1.66%)
May 28, 2003 8.173 8.798 8.157 8.478 1,833,418 -0.45(-5.07%)
May 27, 2003 9.001 9.063 8.790 8.930 1,440,268 +0.08(+0.88%)
May 23, 2003 8.735 8.938 8.735 8.852 1,389,411 +0.20(+2.25%)
May 22, 2003 8.891 8.891 8.641 8.657 1,170,482 -0.20(-2.29%)
May 21, 2003 8.493 9.016 8.415 8.860 1,878,510 +0.37(+4.32%)
May 20, 2003 8.462 8.532 8.314 8.493 1,513,415 +0.08(+0.93%)
May 19, 2003 8.298 8.454 8.228 8.415 1,547,747 +0.26(+3.16%)
May 16, 2003 8.392 8.524 8.111 8.157 1,063,003 -0.16(-1.88%)
May 15, 2003 8.431 8.478 8.267 8.314 1,090,289 +0.01(+0.09%)
May 14, 2003 8.173 8.392 8.079 8.306 988,062 +0.20(+2.41%)
May 13, 2003 9.125 9.125 8.087 8.111 812,689 -0.25(-2.99%)
May 12, 2003 8.236 8.392 8.142 8.360 1,365,455 +0.24(+2.98%)
May 09, 2003 8.111 8.126 7.962 8.118 891,472 +0.01(+0.10%)
May 08, 2003 8.329 8.329 8.056 8.111 1,197,127 +0.05(+0.58%)
May 07, 2003 8.587 8.595 8.033 8.064 1,221,211 -0.45(-5.32%)
May 06, 2003 8.509 8.548 8.314 8.517 805,515 +0.05(+0.55%)
May 05, 2003 8.282 8.517 8.212 8.470 785,018 +0.26(+3.14%)
May 02, 2003 8.220 8.353 7.994 8.212 862,008 +0.39(+4.99%)
Apr 30, 2003 7.939 8.040 7.814 7.822 719,301 -0.02(-0.30%)
Apr 29, 2003 7.728 7.845 7.588 7.845 726,475 +0.11(+1.41%)
Apr 28, 2003 7.892 7.947 7.658 7.736 1,016,373 -0.10(-1.29%)
Apr 25, 2003 8.087 8.087 7.759 7.837 1,270,787 -0.26(-3.18%)
Apr 24, 2003 8.329 8.337 8.056 8.095 1,296,792 -0.27(-3.17%)
Apr 23, 2003 8.587 8.641 8.337 8.360 932,850 -0.23(-2.64%)
Apr 22, 2003 8.766 8.790 8.517 8.587 973,971 -0.05(-0.54%)
Apr 21, 2003 8.438 8.641 8.353 8.634 1,184,829 +0.27(+3.27%)
Apr 17, 2003 8.282 8.485 8.275 8.360 1,912,714 +0.12(+1.42%)
Apr 16, 2003 8.368 8.368 8.196 8.243 1,338,810 -0.16(-1.86%)
Apr 15, 2003 8.275 8.415 8.220 8.399 648,332 +0.14(+1.70%)
Apr 14, 2003 8.275 8.360 8.196 8.259 755,298 -0.09(-1.03%)
Apr 11, 2003 8.345 8.438 8.259 8.345 798,597 -0.08(-0.93%)
Apr 10, 2003 8.493 8.563 8.329 8.423 816,147 -0.05(-0.64%)
Apr 09, 2003 8.314 8.540 8.251 8.478 1,696,091 +0.16(+1.88%)
Apr 08, 2003 8.220 8.454 8.204 8.321 789,630 +0.10(+1.23%)
Apr 07, 2003 8.001 8.251 7.947 8.220 1,120,650 -0.04(-0.47%)
Apr 04, 2003 8.189 8.290 7.986 8.259 1,434,631 +0.28(+3.52%)
Apr 03, 2003 8.118 8.275 7.931 7.978 1,475,881 -0.42(-5.02%)
Apr 02, 2003 8.360 8.501 8.251 8.399 1,904,387 -0.21(-2.45%)
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.