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 (%)
Oct 31, 2002 7.587 7.711 7.402 7.458 210,746 -1.02(-12.07%)
Oct 30, 2002 8.482 8.617 8.303 8.482 660,122 -0.01(-0.15%)
Oct 29, 2002 8.543 8.698 8.439 8.494 1,242,106 +0.09(+1.10%)
Oct 28, 2002 8.093 8.476 8.056 8.402 938,793 +0.42(+5.26%)
Oct 25, 2002 8.192 8.235 7.951 7.982 638,399 -0.06(-0.69%)
Oct 24, 2002 7.945 8.136 7.834 8.038 539,997 +0.03(+0.39%)
Oct 23, 2002 8.389 8.389 7.964 8.007 955,977 -0.31(-3.78%)
Oct 22, 2002 8.007 8.321 7.964 8.321 833,745 +0.43(+5.39%)
Oct 21, 2002 8.266 8.284 7.883 7.896 993,912 -0.22(-2.74%)
Oct 18, 2002 8.204 8.303 8.093 8.118 699,191 -0.07(-0.83%)
Oct 17, 2002 8.112 8.278 8.081 8.186 947,548 -0.25(-2.93%)
Oct 16, 2002 8.463 8.617 8.358 8.432 878,650 +0.03(+0.37%)
Oct 15, 2002 8.716 8.716 8.235 8.402 1,073,671 -0.31(-3.54%)
Oct 14, 2002 8.661 8.772 8.513 8.710 512,600 +0.23(+2.77%)
Oct 11, 2002 8.173 8.476 8.142 8.476 874,759 +0.20(+2.38%)
Oct 10, 2002 8.562 8.568 8.050 8.278 405,281 -0.30(-3.45%)
Oct 09, 2002 8.482 8.821 8.469 8.574 836,014 +0.09(+1.02%)
Oct 08, 2002 8.667 8.679 8.254 8.488 1,649,981 -0.46(-5.10%)
Oct 07, 2002 9.500 9.500 8.944 8.944 1,182,287 -0.46(-4.86%)
Oct 04, 2002 9.296 9.432 9.191 9.401 1,158,456 +0.06(+0.59%)
Oct 03, 2002 9.506 9.611 9.296 9.345 825,963 -0.19(-1.94%)
Oct 02, 2002 9.438 9.567 9.389 9.530 1,363,691 -0.04(-0.45%)
Oct 01, 2002 9.777 9.857 9.438 9.574 995,371 -0.30(-3.06%)
Sep 30, 2002 9.777 9.981 9.586 9.876 1,826,036 +0.20(+2.10%)
Sep 27, 2002 9.715 9.820 9.450 9.672 1,593,080 +0.02(+0.19%)
Sep 26, 2002 9.561 9.678 9.099 9.654 2,236,181 -0.27(-2.73%)
Sep 25, 2002 10.27 10.30 9.722 9.925 1,438,587 -0.47(-4.51%)
Sep 24, 2002 10.30 10.39 10.09 10.39 1,308,734 +0.30(+2.99%)
Sep 23, 2002 10.12 10.24 10.07 10.09 1,121,170 -0.09(-0.85%)
Sep 20, 2002 10.18 10.30 10.13 10.18 779,275 -0.07(-0.66%)
Sep 19, 2002 10.18 10.27 9.999 10.25 1,001,855 +0.16(+1.59%)
Sep 18, 2002 10.12 10.39 9.938 10.09 1,614,641 -0.03(-0.30%)
Sep 17, 2002 9.931 10.23 9.870 10.12 1,340,995 -0.25(-2.38%)
Sep 16, 2002 10.12 10.46 9.987 10.36 806,185 +0.09(+0.84%)
Sep 13, 2002 10.23 10.28 9.870 10.28 1,006,232 +0.05(+0.48%)
Sep 12, 2002 9.870 10.25 9.870 10.23 1,691,482 +0.43(+4.41%)
Sep 11, 2002 9.438 9.839 9.376 9.796 745,717 +0.22(+2.32%)
Sep 10, 2002 9.870 9.931 9.561 9.574 1,306,951 -0.50(-4.96%)
Sep 09, 2002 9.919 10.13 9.894 10.07 1,919,413 +0.31(+3.16%)
Sep 06, 2002 9.611 9.783 9.389 9.765 226,957 +0.15(+1.60%)
Sep 05, 2002 9.530 9.691 9.345 9.611 1,411,352 +0.20(+2.16%)
Sep 04, 2002 9.364 9.407 9.099 9.407 885,783 -0.02(-0.20%)
Sep 03, 2002 9.376 9.481 9.247 9.426 773,763 +0.25(+2.69%)
Aug 30, 2002 9.592 9.592 9.179 9.179 1,280,689 -0.45(-4.68%)
Aug 29, 2002 9.160 9.678 8.994 9.629 1,475,548 +0.74(+8.33%)
Aug 28, 2002 8.975 9.037 8.729 8.889 1,145,811 +0.12(+1.34%)
Aug 27, 2002 8.383 8.975 8.328 8.772 888,214 +0.39(+4.64%)
Aug 26, 2002 7.988 8.389 7.957 8.383 860,655 +0.55(+7.01%)
Aug 23, 2002 8.192 8.309 7.834 7.834 581,659 -0.37(-4.51%)
Aug 22, 2002 8.019 8.260 7.896 8.204 466,073 +0.13(+1.60%)
Aug 21, 2002 8.038 8.130 7.840 8.075 766,954 +0.04(+0.54%)
Aug 20, 2002 8.112 8.254 7.988 8.031 676,657 -0.30(-3.63%)
Aug 16, 2002 8.395 8.513 8.247 8.334 758,038 -0.12(-1.46%)
Aug 15, 2002 8.204 8.488 7.945 8.457 910,748 +0.42(+5.22%)
Aug 14, 2002 8.439 8.543 7.791 8.038 993,912 -0.30(-3.62%)
Aug 13, 2002 8.093 8.377 8.013 8.340 728,533 +0.17(+2.11%)
Aug 12, 2002 8.543 8.543 8.025 8.167 324,225 +0.35(+4.42%)
Aug 07, 2002 8.081 8.112 7.742 7.822 1,284,418 +0.11(+1.44%)
Aug 06, 2002 7.458 7.865 7.217 7.711 1,160,077 +0.48(+6.66%)
Aug 05, 2002 7.988 8.019 7.217 7.230 1,844,841 -0.31(-4.17%)
Aug 02, 2002 7.458 7.600 7.260 7.544 941,874 +0.36(+5.07%)
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.