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

Agnico-Eagle Mines (NY: AEM )

65.52 +0.58 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2003 7.523 7.585 7.381 7.430 1,087,178 -0.12(-1.56%)
Jul 30, 2003 7.381 7.566 7.362 7.548 699,246 +0.02(+0.33%)
Jul 29, 2003 7.733 7.770 7.517 7.523 1,031,089 -0.37(-4.63%)
Jul 28, 2003 7.845 7.907 7.554 7.888 1,714,334 +0.11(+1.43%)
Jul 25, 2003 7.671 7.783 7.535 7.777 2,119,399 +0.14(+1.78%)
Jul 24, 2003 7.071 7.647 7.071 7.641 2,154,636 +0.40(+5.47%)
Jul 23, 2003 6.997 7.257 6.886 7.245 2,416,005 +0.45(+6.65%)
Jul 22, 2003 6.886 6.886 6.719 6.793 971,283 -0.05(-0.72%)
Jul 21, 2003 6.719 6.941 6.713 6.842 1,155,228 +0.15(+2.22%)
Jul 18, 2003 6.564 6.725 6.385 6.694 1,922,039 +0.18(+2.75%)
Jul 17, 2003 6.558 6.620 6.477 6.515 1,632,545 -0.06(-0.94%)
Jul 16, 2003 6.713 6.725 6.558 6.576 1,623,978 -0.15(-2.21%)
Jul 15, 2003 7.164 7.232 6.713 6.725 1,916,220 -0.44(-6.13%)
Jul 14, 2003 7.214 7.269 7.164 7.164 597,253 -0.01(-0.17%)
Jul 11, 2003 7.115 7.177 7.022 7.177 796,391 +0.08(+1.12%)
Jul 10, 2003 7.115 7.238 7.078 7.097 772,468 -0.05(-0.68%)
Jul 09, 2003 7.238 7.251 7.115 7.146 664,656 -0.01(-0.09%)
Jul 08, 2003 7.269 7.362 7.146 7.152 758,891 -0.18(-2.45%)
Jul 07, 2003 7.269 7.331 7.201 7.331 826,455 +0.09(+1.20%)
Jul 03, 2003 7.331 7.350 7.207 7.245 604,041 -0.07(-1.01%)
Jul 02, 2003 7.356 7.455 7.313 7.319 1,350,486 -0.10(-1.33%)
Jul 01, 2003 7.220 7.418 7.177 7.418 1,118,697 +0.24(+3.36%)
Jun 30, 2003 7.090 7.177 7.065 7.177 996,660 +0.07(+0.96%)
Jun 27, 2003 7.090 7.276 7.065 7.108 899,354 -0.12(-1.63%)
Jun 26, 2003 7.177 7.337 7.022 7.226 745,636 +0.07(+0.95%)
Jun 25, 2003 7.127 7.294 7.127 7.158 772,145 +0.07(+1.05%)
Jun 24, 2003 7.269 7.269 7.071 7.084 1,432,114 -0.20(-2.72%)
Jun 23, 2003 7.597 7.597 7.282 7.282 1,632,222 -0.28(-3.68%)
Jun 20, 2003 7.733 7.740 7.455 7.560 1,790,950 -0.02(-0.33%)
Jun 19, 2003 7.405 7.733 7.393 7.585 928,288 +0.12(+1.66%)
Jun 18, 2003 7.517 7.542 7.362 7.461 1,039,495 -0.08(-1.07%)
Jun 17, 2003 7.251 7.585 7.251 7.542 1,990,412 +0.27(+3.74%)
Jun 16, 2003 7.245 7.313 7.152 7.269 730,442 +0.04(+0.60%)
Jun 13, 2003 7.115 7.393 7.047 7.226 1,019,290 +0.17(+2.46%)
Jun 12, 2003 7.047 7.158 6.960 7.053 1,075,863 -0.01(-0.18%)
Jun 11, 2003 7.003 7.071 6.985 7.065 813,524 +0.09(+1.33%)
Jun 10, 2003 7.170 7.170 6.904 6.972 1,536,209 -0.20(-2.76%)
Jun 09, 2003 7.331 7.350 7.146 7.170 919,721 -0.10(-1.36%)
Jun 06, 2003 7.139 7.331 7.065 7.269 1,936,425 +0.01(+0.09%)
Jun 05, 2003 6.935 7.331 6.910 7.263 2,144,776 +0.43(+6.24%)
Jun 04, 2003 6.842 6.960 6.824 6.836 806,574 +0.01(+0.18%)
Jun 03, 2003 6.849 6.886 6.743 6.824 993,428 +0.00(+0.00%)
Jun 02, 2003 6.830 6.898 6.743 6.824 728,341 -0.07(-0.99%)
May 30, 2003 6.731 6.892 6.558 6.892 1,615,573 +0.06(+0.91%)
May 29, 2003 6.651 6.886 6.607 6.830 1,158,137 +0.11(+1.66%)
May 28, 2003 6.477 6.972 6.465 6.719 2,313,365 -0.36(-5.07%)
May 27, 2003 7.133 7.183 6.966 7.078 1,817,297 +0.06(+0.88%)
May 23, 2003 6.923 7.084 6.923 7.016 1,753,127 +0.15(+2.25%)
May 22, 2003 7.047 7.047 6.849 6.861 1,476,888 -0.16(-2.29%)
May 21, 2003 6.731 7.146 6.669 7.022 2,370,262 +0.29(+4.32%)
May 20, 2003 6.706 6.762 6.589 6.731 1,909,593 +0.06(+0.93%)
May 19, 2003 6.576 6.700 6.521 6.669 1,952,912 +0.20(+3.16%)
May 16, 2003 6.651 6.756 6.428 6.465 1,341,273 -0.12(-1.88%)
May 15, 2003 6.682 6.719 6.552 6.589 1,375,702 +0.01(+0.09%)
May 14, 2003 6.477 6.651 6.403 6.583 1,246,715 +0.15(+2.41%)
May 13, 2003 7.232 7.232 6.409 6.428 1,025,432 -0.20(-2.99%)
May 12, 2003 6.527 6.651 6.453 6.626 1,722,901 +0.19(+2.98%)
May 09, 2003 6.428 6.440 6.310 6.434 1,124,840 +0.01(+0.10%)
May 08, 2003 6.601 6.601 6.385 6.428 1,510,508 +0.04(+0.58%)
May 07, 2003 6.805 6.812 6.366 6.391 1,540,896 -0.36(-5.32%)
May 06, 2003 6.743 6.774 6.589 6.750 1,016,380 +0.04(+0.55%)
May 05, 2003 6.564 6.750 6.508 6.713 990,518 +0.20(+3.14%)
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.