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 (%)
Mar 31, 2005 9.033 9.101 8.952 9.002 598,061 +0.10(+1.11%)
Mar 30, 2005 8.736 8.964 8.723 8.903 739,494 +0.20(+2.27%)
Mar 29, 2005 8.791 8.822 8.698 8.705 642,188 -0.05(-0.57%)
Mar 28, 2005 8.748 8.853 8.748 8.754 658,837 -0.04(-0.49%)
Mar 24, 2005 8.878 8.958 8.748 8.797 658,675 -0.08(-0.91%)
Mar 23, 2005 8.878 8.934 8.785 8.878 1,314,441 -0.06(-0.62%)
Mar 22, 2005 9.107 9.268 8.903 8.934 975,648 -0.20(-2.23%)
Mar 21, 2005 9.200 9.224 9.094 9.138 2,096,285 -0.21(-2.25%)
Mar 18, 2005 9.509 9.515 9.348 9.348 1,651,457 -0.24(-2.52%)
Mar 17, 2005 9.608 9.688 9.373 9.589 876,240 -0.03(-0.32%)
Mar 16, 2005 9.416 9.750 9.416 9.620 1,523,924 +0.27(+2.84%)
Mar 15, 2005 9.404 9.428 9.280 9.354 680,011 -0.02(-0.26%)
Mar 14, 2005 9.428 9.435 9.255 9.379 976,941 -0.12(-1.30%)
Mar 11, 2005 9.441 9.527 9.398 9.503 682,436 +0.07(+0.72%)
Mar 10, 2005 9.490 9.509 9.299 9.435 998,115 -0.06(-0.65%)
Mar 09, 2005 9.515 9.639 9.422 9.497 1,022,199 +0.03(+0.33%)
Mar 08, 2005 9.311 9.534 9.274 9.466 2,176,619 +0.30(+3.31%)
Mar 07, 2005 9.039 9.187 8.927 9.162 1,698,009 +0.16(+1.79%)
Mar 04, 2005 8.828 9.063 8.828 9.002 1,418,051 +0.27(+3.12%)
Mar 03, 2005 8.748 8.748 8.618 8.729 1,163,471 -0.07(-0.84%)
Mar 02, 2005 8.754 8.816 8.686 8.804 1,172,523 +0.02(+0.28%)
Mar 01, 2005 8.958 8.971 8.723 8.779 1,238,471 -0.17(-1.93%)
Feb 28, 2005 9.008 9.107 8.934 8.952 1,513,903 -0.09(-1.03%)
Feb 25, 2005 8.971 9.094 8.878 9.045 736,908 +0.07(+0.83%)
Feb 24, 2005 9.051 9.094 8.940 8.971 1,054,850 -0.04(-0.41%)
Feb 23, 2005 8.921 9.008 8.791 9.008 1,077,318 -0.02(-0.27%)
Feb 22, 2005 8.859 9.094 8.859 9.033 1,603,450 +0.40(+4.66%)
Feb 18, 2005 8.618 8.674 8.519 8.630 744,828 -0.02(-0.29%)
Feb 17, 2005 8.432 8.655 8.408 8.655 1,147,954 +0.26(+3.10%)
Feb 16, 2005 8.432 8.439 8.253 8.395 878,826 -0.08(-0.95%)
Feb 15, 2005 8.278 8.655 8.278 8.476 2,382,708 +0.20(+2.39%)
Feb 14, 2005 8.049 8.284 8.024 8.278 1,648,386 +0.35(+4.37%)
Feb 11, 2005 7.913 8.024 7.882 7.931 1,158,945 +0.08(+1.02%)
Feb 10, 2005 7.486 7.888 7.486 7.851 3,315,845 +0.43(+5.75%)
Feb 09, 2005 7.443 7.498 7.405 7.424 2,112,126 -0.07(-0.99%)
Feb 08, 2005 7.634 7.634 7.467 7.498 2,173,871 -0.13(-1.70%)
Feb 07, 2005 7.857 7.950 7.622 7.628 1,190,626 -0.25(-3.22%)
Feb 04, 2005 7.907 7.950 7.770 7.882 618,912 -0.04(-0.55%)
Feb 03, 2005 7.925 7.925 7.808 7.925 574,623 -0.09(-1.16%)
Feb 02, 2005 8.036 8.055 7.956 8.018 532,759 +0.04(+0.54%)
Feb 01, 2005 7.857 7.975 7.857 7.975 426,401 +0.09(+1.18%)
Jan 31, 2005 7.900 7.913 7.832 7.882 524,839 -0.04(-0.55%)
Jan 28, 2005 8.074 8.074 7.894 7.925 455,819 -0.06(-0.70%)
Jan 27, 2005 7.876 7.999 7.832 7.981 976,617 +0.05(+0.62%)
Jan 26, 2005 7.962 8.105 7.900 7.931 579,149 +0.06(+0.79%)
Jan 25, 2005 8.098 8.098 7.869 7.869 1,140,680 -0.27(-3.34%)
Jan 24, 2005 8.154 8.302 8.098 8.142 825,486 -0.05(-0.60%)
Jan 21, 2005 7.968 8.204 7.968 8.191 1,099,786 +0.24(+2.95%)
Jan 20, 2005 7.907 7.993 7.857 7.956 613,901 -0.01(-0.08%)
Jan 19, 2005 8.259 8.259 7.876 7.962 606,466 +0.02(+0.31%)
Jan 18, 2005 7.894 7.987 7.832 7.937 692,942 +0.09(+1.10%)
Jan 14, 2005 7.888 7.913 7.820 7.851 866,218 -0.11(-1.40%)
Jan 13, 2005 7.993 7.993 7.913 7.962 888,363 -0.11(-1.30%)
Jan 12, 2005 8.253 8.290 8.067 8.067 957,059 -0.06(-0.69%)
Jan 11, 2005 8.055 8.148 8.030 8.123 978,557 +0.14(+1.70%)
Jan 10, 2005 7.925 8.067 7.913 7.987 581,574 +0.11(+1.33%)
Jan 07, 2005 8.043 8.098 7.882 7.882 995,852 -0.09(-1.09%)
Jan 06, 2005 8.036 8.036 7.894 7.968 1,083,299 -0.06(-0.77%)
Jan 05, 2005 8.148 8.197 7.987 8.030 1,282,275 -0.12(-1.52%)
Jan 04, 2005 8.197 8.259 8.067 8.154 1,343,374 -0.11(-1.35%)
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.