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 (%)
Sep 30, 2005 9.345 9.376 9.136 9.136 1,159,429 -0.19(-2.05%)
Sep 29, 2005 9.191 9.370 9.117 9.327 1,307,275 +0.12(+1.34%)
Sep 28, 2005 9.068 9.222 8.975 9.203 1,310,031 +0.18(+1.98%)
Sep 27, 2005 9.160 9.160 8.870 9.025 2,530,415 -0.19(-2.01%)
Sep 26, 2005 9.025 9.413 8.830 9.210 1,256,210 +0.02(+0.20%)
Sep 23, 2005 9.091 9.234 8.815 9.191 1,147,757 -0.01(-0.13%)
Sep 22, 2005 9.345 9.345 9.055 9.203 1,231,245 -0.10(-1.06%)
Sep 21, 2005 8.957 9.302 8.938 9.302 1,258,642 +0.41(+4.58%)
Sep 20, 2005 9.148 9.148 8.821 8.895 1,380,712 -0.23(-2.57%)
Sep 19, 2005 9.450 9.469 9.111 9.129 2,332,475 -0.22(-2.37%)
Sep 16, 2005 9.049 9.376 9.048 9.352 3,228,796 +0.39(+4.41%)
Sep 15, 2005 8.944 9.006 8.833 8.957 1,190,392 +0.08(+0.90%)
Sep 14, 2005 8.599 8.889 8.587 8.877 1,199,146 +0.35(+4.12%)
Sep 13, 2005 8.636 8.710 8.500 8.525 1,148,729 -0.15(-1.78%)
Sep 12, 2005 8.617 8.679 8.482 8.679 795,648 +0.10(+1.15%)
Sep 09, 2005 8.587 8.685 8.550 8.580 1,070,753 +0.03(+0.36%)
Sep 08, 2005 8.550 8.636 8.414 8.550 1,275,177 +0.08(+0.95%)
Sep 07, 2005 8.432 8.476 8.414 8.469 556,532 +0.04(+0.44%)
Sep 06, 2005 8.389 8.476 8.377 8.432 724,156 +0.01(+0.07%)
Sep 02, 2005 8.408 8.519 8.340 8.426 1,099,285 +0.00(+0.00%)
Sep 01, 2005 8.142 8.457 8.142 8.426 1,838,356 +0.36(+4.43%)
Aug 31, 2005 7.871 8.081 7.871 8.068 1,130,573 +0.22(+2.83%)
Aug 30, 2005 7.927 7.927 7.828 7.846 1,060,540 -0.12(-1.47%)
Aug 29, 2005 7.964 8.050 7.927 7.964 700,974 +0.07(+0.86%)
Aug 26, 2005 7.964 7.994 7.890 7.896 525,893 -0.03(-0.39%)
Aug 25, 2005 7.951 8.001 7.927 7.927 546,643 +0.00(+0.00%)
Aug 24, 2005 8.118 8.186 7.920 7.927 1,293,982 -0.19(-2.28%)
Aug 23, 2005 8.204 8.420 8.105 8.112 765,171 -0.04(-0.45%)
Aug 22, 2005 8.118 8.210 8.112 8.149 889,025 +0.08(+0.99%)
Aug 19, 2005 8.062 8.142 8.038 8.068 493,308 +0.01(+0.08%)
Aug 18, 2005 8.019 8.149 7.982 8.062 766,954 +0.02(+0.23%)
Aug 17, 2005 8.192 8.192 8.019 8.044 1,364,663 -0.19(-2.25%)
Aug 16, 2005 8.266 8.340 8.204 8.229 1,093,125 -0.08(-0.97%)
Aug 15, 2005 8.358 8.365 8.247 8.309 954,681 -0.09(-1.10%)
Aug 12, 2005 8.420 8.445 8.278 8.402 1,309,869 -0.01(-0.07%)
Aug 11, 2005 8.223 8.445 8.223 8.408 1,944,216 +0.27(+3.34%)
Aug 10, 2005 8.161 8.272 8.105 8.136 1,292,199 +0.05(+0.61%)
Aug 09, 2005 7.976 8.093 7.927 8.087 1,583,191 +0.06(+0.77%)
Aug 08, 2005 8.013 8.210 7.982 8.025 1,122,143 -0.04(-0.54%)
Aug 05, 2005 8.161 8.173 7.988 8.068 652,665 -0.13(-1.58%)
Aug 04, 2005 8.180 8.297 8.124 8.198 1,829,926 +0.02(+0.30%)
Aug 03, 2005 7.803 8.204 7.649 8.173 3,177,082 +0.46(+6.00%)
Aug 02, 2005 7.637 7.772 7.593 7.711 767,278 +0.14(+1.87%)
Aug 01, 2005 7.575 7.643 7.519 7.569 324,549 +0.03(+0.41%)
Jul 29, 2005 7.569 7.630 7.526 7.538 735,018 -0.01(-0.16%)
Jul 28, 2005 7.569 7.637 7.421 7.550 1,755,030 -0.14(-1.77%)
Jul 27, 2005 7.723 7.779 7.680 7.686 473,530 -0.06(-0.72%)
Jul 26, 2005 7.729 7.742 7.630 7.742 402,039 -0.04(-0.48%)
Jul 25, 2005 7.865 7.883 7.772 7.779 415,170 -0.08(-1.02%)
Jul 22, 2005 7.853 7.908 7.779 7.859 609,543 -0.02(-0.23%)
Jul 21, 2005 7.772 7.896 7.754 7.877 791,757 +0.19(+2.41%)
Jul 20, 2005 7.717 7.859 7.686 7.692 1,103,338 +0.06(+0.73%)
Jul 19, 2005 7.606 7.655 7.569 7.637 431,381 +0.02(+0.32%)
Jul 18, 2005 7.526 7.668 7.519 7.612 757,065 +0.06(+0.73%)
Jul 15, 2005 7.569 7.612 7.507 7.556 1,050,489 -0.06(-0.81%)
Jul 14, 2005 7.711 7.772 7.575 7.618 1,038,493 -0.12(-1.59%)
Jul 13, 2005 7.742 7.742 7.686 7.742 451,969 -0.04(-0.48%)
Jul 12, 2005 7.834 7.859 7.735 7.779 696,597 +0.00(+0.00%)
Jul 11, 2005 7.624 7.877 7.624 7.779 1,205,631 +0.15(+1.94%)
Jul 08, 2005 7.729 7.779 7.606 7.630 687,357 -0.10(-1.28%)
Jul 07, 2005 7.754 7.772 7.612 7.729 832,448 +0.04(+0.48%)
Jul 06, 2005 7.575 7.742 7.550 7.692 982,888 +0.15(+2.05%)
Jul 05, 2005 7.680 7.680 7.458 7.538 984,509 -0.21(-2.71%)
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.