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

Agnico-Eagle Mines (NY: AEM )

68.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 28, 2004 8.580 8.617 8.488 8.580 469,153 -0.02(-0.22%)
May 27, 2004 8.605 8.685 8.568 8.599 956,626 +0.09(+1.09%)
May 26, 2004 8.408 8.587 8.408 8.506 832,123 +0.04(+0.51%)
May 25, 2004 8.519 8.574 8.365 8.463 875,570 +0.01(+0.15%)
May 24, 2004 8.192 8.463 8.192 8.451 910,424 +0.21(+2.54%)
May 21, 2004 8.149 8.352 8.130 8.241 1,693,428 +0.17(+2.06%)
May 20, 2004 7.970 8.075 7.828 8.075 1,197,525 +0.19(+2.43%)
May 19, 2004 7.828 8.105 7.828 7.883 1,793,289 +0.11(+1.43%)
May 18, 2004 7.581 7.772 7.538 7.772 661,905 +0.20(+2.61%)
May 17, 2004 7.630 7.698 7.569 7.575 1,270,314 +0.10(+1.32%)
May 14, 2004 7.402 7.563 7.402 7.476 883,513 +0.07(+1.00%)
May 13, 2004 7.402 7.526 7.291 7.402 914,152 -0.04(-0.58%)
May 12, 2004 7.711 7.859 7.402 7.445 1,686,619 -0.14(-1.87%)
May 11, 2004 7.519 7.587 7.316 7.587 1,155,862 +0.18(+2.41%)
May 10, 2004 7.168 7.526 7.100 7.408 1,754,382 +0.20(+2.83%)
May 07, 2004 7.458 7.538 7.075 7.205 1,793,613 -0.29(-3.87%)
May 06, 2004 7.692 7.692 7.476 7.495 1,107,715 -0.25(-3.19%)
May 05, 2004 7.994 8.007 7.742 7.742 1,029,414 -0.23(-2.94%)
May 04, 2004 7.587 7.994 7.587 7.976 1,571,357 +0.54(+7.21%)
May 03, 2004 7.563 7.624 7.427 7.439 805,375 -0.04(-0.50%)
Apr 30, 2004 7.526 7.587 7.347 7.476 2,166,634 +0.01(+0.17%)
Apr 29, 2004 7.310 7.630 7.279 7.464 2,106,977 +0.26(+3.60%)
Apr 28, 2004 7.618 7.618 7.193 7.205 1,926,545 -0.56(-7.23%)
Apr 27, 2004 7.779 7.877 7.692 7.766 570,149 -0.06(-0.71%)
Apr 26, 2004 7.760 7.964 7.760 7.822 647,315 +0.10(+1.36%)
Apr 23, 2004 7.871 7.896 7.711 7.717 1,008,178 -0.15(-1.88%)
Apr 22, 2004 7.797 7.933 7.797 7.865 1,043,518 +0.07(+0.87%)
Apr 21, 2004 7.680 7.803 7.476 7.797 1,846,138 +0.07(+0.88%)
Apr 20, 2004 8.068 8.161 7.723 7.729 1,923,952 -0.54(-6.56%)
Apr 19, 2004 8.358 8.420 8.118 8.272 836,014 -0.01(-0.15%)
Apr 16, 2004 8.315 8.500 8.278 8.284 842,012 -0.02(-0.30%)
Apr 15, 2004 8.142 8.352 8.130 8.309 652,016 +0.10(+1.28%)
Apr 14, 2004 8.149 8.426 8.112 8.204 1,202,389 -0.08(-0.97%)
Apr 13, 2004 8.580 8.698 8.087 8.284 2,707,280 -0.41(-4.75%)
Apr 12, 2004 8.833 8.852 8.654 8.698 1,010,285 -0.11(-1.26%)
Apr 08, 2004 8.852 8.877 8.796 8.809 698,543 -0.14(-1.52%)
Apr 07, 2004 8.858 9.074 8.858 8.944 1,083,560 +0.07(+0.76%)
Apr 06, 2004 8.951 9.000 8.858 8.877 845,092 -0.01(-0.14%)
Apr 05, 2004 8.870 8.938 8.827 8.889 985,482 -0.10(-1.17%)
Apr 02, 2004 8.790 9.000 8.766 8.994 3,125,854 -0.17(-1.82%)
Apr 01, 2004 9.203 9.296 9.148 9.160 1,138,840 -0.05(-0.54%)
Mar 31, 2004 9.259 9.296 9.105 9.210 1,115,983 -0.01(-0.07%)
Mar 30, 2004 9.160 9.284 9.136 9.216 3,168,166 +0.11(+1.22%)
Mar 29, 2004 8.975 9.105 8.809 9.105 1,177,099 +0.13(+1.44%)
Mar 26, 2004 9.037 9.111 8.975 8.975 1,502,621 +0.04(+0.41%)
Mar 25, 2004 8.574 8.951 8.574 8.938 1,429,833 +0.41(+4.77%)
Mar 24, 2004 8.673 8.741 8.531 8.531 934,254 -0.27(-3.08%)
Mar 23, 2004 8.704 8.803 8.599 8.803 902,318 +0.14(+1.57%)
Mar 22, 2004 8.729 8.907 8.648 8.667 1,236,432 -0.01(-0.07%)
Mar 19, 2004 8.833 8.932 8.587 8.673 3,475,207 -0.35(-3.90%)
Mar 18, 2004 9.031 9.173 8.951 9.025 2,195,004 +0.08(+0.90%)
Mar 17, 2004 8.827 8.975 8.667 8.944 1,733,956 +0.10(+1.12%)
Mar 16, 2004 8.759 8.901 8.698 8.846 919,340 +0.11(+1.27%)
Mar 15, 2004 9.025 9.025 8.691 8.735 1,490,301 -0.23(-2.55%)
Mar 12, 2004 8.759 8.981 8.710 8.963 1,553,687 +0.12(+1.40%)
Mar 11, 2004 8.667 8.901 8.482 8.840 1,599,727 +0.19(+2.21%)
Mar 10, 2004 8.907 8.907 8.642 8.648 1,091,179 -0.32(-3.58%)
Mar 09, 2004 8.951 9.012 8.852 8.969 1,217,627 +0.06(+0.62%)
Mar 08, 2004 8.827 9.037 8.796 8.914 1,687,592 +0.02(+0.28%)
Mar 05, 2004 8.796 8.907 8.766 8.889 1,347,155 +0.24(+2.78%)
Mar 04, 2004 8.537 8.691 8.488 8.648 1,289,281 +0.15(+1.82%)
Mar 03, 2004 8.235 8.568 8.223 8.494 1,182,287 +0.18(+2.15%)
Mar 02, 2004 8.525 8.543 8.297 8.315 1,153,106 -0.27(-3.09%)
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.