Skip to main content

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.310 6.391 6.211 6.217 904,953 -0.02(-0.30%)
Apr 29, 2003 6.143 6.236 6.031 6.236 913,979 +0.09(+1.41%)
Apr 28, 2003 6.273 6.316 6.087 6.149 1,278,700 -0.08(-1.29%)
Apr 25, 2003 6.428 6.428 6.168 6.230 1,598,778 -0.20(-3.18%)
Apr 24, 2003 6.620 6.627 6.403 6.434 1,631,495 -0.21(-3.17%)
Apr 23, 2003 6.825 6.869 6.627 6.645 1,173,619 -0.18(-2.64%)
Apr 22, 2003 6.968 6.987 6.769 6.825 1,225,354 -0.04(-0.54%)
Apr 21, 2003 6.707 6.869 6.639 6.862 1,490,635 +0.22(+3.27%)
Apr 17, 2003 6.583 6.745 6.577 6.645 2,406,387 +0.09(+1.42%)
Apr 16, 2003 6.651 6.651 6.515 6.552 1,684,358 -0.12(-1.86%)
Apr 15, 2003 6.577 6.689 6.534 6.676 815,667 +0.11(+1.70%)
Apr 14, 2003 6.577 6.645 6.515 6.565 950,241 -0.07(-1.03%)
Apr 11, 2003 6.633 6.707 6.565 6.633 1,004,716 -0.06(-0.93%)
Apr 10, 2003 6.751 6.807 6.620 6.695 1,026,796 -0.04(-0.64%)
Apr 09, 2003 6.608 6.788 6.558 6.738 2,133,853 +0.12(+1.88%)
Apr 08, 2003 6.534 6.720 6.521 6.614 993,434 +0.08(+1.23%)
Apr 07, 2003 6.360 6.558 6.316 6.534 1,409,890 -0.03(-0.47%)
Apr 04, 2003 6.509 6.589 6.347 6.565 1,804,911 +0.22(+3.52%)
Apr 03, 2003 6.453 6.577 6.304 6.341 1,856,807 -0.34(-5.02%)
Apr 02, 2003 6.645 6.757 6.558 6.676 2,395,911 -0.17(-2.45%)
Apr 01, 2003 6.813 7.104 6.205 6.844 6,023,139 -1.29(-15.87%)
Mar 31, 2003 8.029 8.215 7.880 8.134 1,986,546 +0.34(+4.38%)
Mar 28, 2003 7.291 7.855 7.291 7.793 1,485,477 +0.55(+7.63%)
Mar 27, 2003 7.545 7.545 7.197 7.241 1,401,026 -0.14(-1.93%)
Mar 26, 2003 7.086 7.421 6.999 7.384 1,090,779 +0.36(+5.12%)
Mar 25, 2003 7.092 7.197 6.893 7.024 1,068,054 -0.09(-1.31%)
Mar 24, 2003 7.284 7.415 7.117 7.117 898,668 -0.04(-0.52%)
Mar 21, 2003 7.260 7.297 7.011 7.154 2,045,050 -0.15(-2.04%)
Mar 20, 2003 7.725 7.799 7.260 7.303 2,210,891 -0.42(-5.46%)
Mar 19, 2003 7.923 7.948 7.681 7.725 1,614,250 -0.23(-2.89%)
Mar 18, 2003 7.719 8.017 7.644 7.954 96,700 +0.32(+4.23%)
Mar 17, 2003 7.967 8.023 7.526 7.632 1,169,590 -0.12(-1.52%)
Mar 14, 2003 7.452 7.849 7.452 7.750 1,116,566 +0.27(+3.57%)
Mar 13, 2003 6.956 7.619 6.956 7.483 1,680,167 +0.16(+2.20%)
Mar 12, 2003 7.135 7.415 7.024 7.322 2,116,125 -0.12(-1.58%)
Mar 11, 2003 7.601 7.744 7.408 7.439 1,892,263 -0.30(-3.93%)
Mar 10, 2003 7.979 8.103 7.700 7.744 2,106,132 -0.30(-3.70%)
Mar 07, 2003 8.420 8.426 7.998 8.041 1,253,558 -0.24(-2.92%)
Mar 06, 2003 8.469 8.649 8.209 8.283 1,051,132 -0.12(-1.48%)
Mar 05, 2003 8.370 8.594 8.370 8.407 788,591 +0.09(+1.12%)
Mar 04, 2003 8.376 8.494 8.271 8.314 828,721 +0.03(+0.37%)
Mar 03, 2003 8.426 8.438 8.159 8.283 1,047,586 -0.27(-3.12%)
Feb 28, 2003 8.327 8.594 8.314 8.550 639,350 +0.21(+2.53%)
Feb 27, 2003 8.432 8.488 8.221 8.339 869,658 -0.03(-0.37%)
Feb 26, 2003 8.283 8.563 8.246 8.370 807,608 +0.09(+1.05%)
Feb 25, 2003 8.407 8.618 8.159 8.283 1,411,502 -0.04(-0.52%)
Feb 24, 2003 8.600 8.699 8.327 8.327 945,567 -0.17(-2.04%)
Feb 21, 2003 8.786 8.786 8.420 8.500 1,547,849 -0.24(-2.70%)
Feb 20, 2003 8.631 8.836 8.569 8.736 2,132,403 +0.26(+3.07%)
Feb 19, 2003 8.364 8.637 8.314 8.476 1,238,247 +0.17(+2.09%)
Feb 18, 2003 8.141 8.358 8.004 8.302 1,452,277 +0.05(+0.60%)
Feb 14, 2003 8.550 8.594 8.221 8.252 1,298,846 -0.41(-4.73%)
Feb 13, 2003 8.407 8.718 8.259 8.662 2,195,902 +0.48(+5.92%)
Feb 12, 2003 8.469 8.469 8.122 8.178 1,697,251 -0.34(-4.01%)
Feb 11, 2003 8.128 8.563 8.110 8.519 1,643,260 +0.33(+4.02%)
Feb 10, 2003 8.699 8.755 8.190 8.190 1,721,910 -0.45(-5.24%)
Feb 07, 2003 8.625 8.873 8.513 8.643 1,431,003 +0.01(+0.14%)
Feb 06, 2003 8.972 9.022 8.594 8.631 2,371,575 -0.28(-3.13%)
Feb 05, 2003 9.332 9.394 8.749 8.910 2,356,425 -0.45(-4.84%)
Feb 04, 2003 9.338 9.431 9.288 9.363 2,015,073 +0.27(+2.93%)
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.