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 +1.20 (+1.78%)
Official Closing 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 (%)
Apr 29, 2005 8.192 8.241 8.105 8.112 1,088,423 -0.12(-1.42%)
Apr 28, 2005 8.266 8.328 8.198 8.229 931,823 -0.09(-1.04%)
Apr 27, 2005 8.340 8.389 8.186 8.315 1,373,417 -0.14(-1.68%)
Apr 26, 2005 8.593 8.648 8.432 8.457 507,574 -0.09(-1.08%)
Apr 25, 2005 8.389 8.562 8.321 8.550 852,063 +0.17(+1.99%)
Apr 22, 2005 8.476 8.593 8.383 8.383 907,344 -0.05(-0.59%)
Apr 21, 2005 8.562 8.568 8.395 8.432 576,310 -0.09(-1.09%)
Apr 20, 2005 8.679 8.747 8.519 8.525 1,280,527 -0.15(-1.71%)
Apr 19, 2005 8.469 8.729 8.469 8.673 984,833 +0.24(+2.85%)
Apr 18, 2005 8.223 8.587 8.204 8.432 1,024,713 +0.22(+2.63%)
Apr 15, 2005 8.278 8.439 8.204 8.217 850,442 -0.07(-0.89%)
Apr 14, 2005 8.648 8.654 8.278 8.291 1,491,435 -0.40(-4.61%)
Apr 13, 2005 8.747 8.833 8.661 8.691 841,688 -0.10(-1.12%)
Apr 12, 2005 8.920 8.920 8.685 8.790 918,692 -0.13(-1.45%)
Apr 11, 2005 8.901 9.049 8.852 8.920 952,897 +0.06(+0.63%)
Apr 08, 2005 8.815 9.000 8.722 8.864 663,364 +0.06(+0.63%)
Apr 07, 2005 8.784 8.901 8.766 8.809 530,918 +0.04(+0.42%)
Apr 06, 2005 8.796 8.822 8.722 8.772 634,832 -0.02(-0.21%)
Apr 05, 2005 8.766 8.840 8.698 8.790 824,828 +0.02(+0.21%)
Apr 04, 2005 8.914 8.914 8.673 8.772 859,196 -0.17(-1.93%)
Apr 01, 2005 8.975 8.994 8.796 8.944 665,634 -0.03(-0.34%)
Mar 31, 2005 9.006 9.074 8.926 8.975 599,816 +0.10(+1.11%)
Mar 30, 2005 8.710 8.938 8.698 8.877 741,665 +0.20(+2.27%)
Mar 29, 2005 8.766 8.796 8.673 8.679 644,073 -0.05(-0.57%)
Mar 28, 2005 8.722 8.827 8.722 8.729 660,770 -0.04(-0.49%)
Mar 24, 2005 8.852 8.932 8.722 8.772 660,608 -0.08(-0.91%)
Mar 23, 2005 8.852 8.907 8.759 8.852 1,318,299 -0.06(-0.62%)
Mar 22, 2005 9.080 9.240 8.877 8.907 978,511 -0.20(-2.23%)
Mar 21, 2005 9.173 9.197 9.068 9.111 2,102,438 -0.21(-2.25%)
Mar 18, 2005 9.481 9.487 9.321 9.321 1,656,304 -0.24(-2.52%)
Mar 17, 2005 9.580 9.660 9.345 9.561 878,812 -0.03(-0.32%)
Mar 16, 2005 9.389 9.722 9.389 9.592 1,528,397 +0.27(+2.84%)
Mar 15, 2005 9.376 9.401 9.253 9.327 682,007 -0.02(-0.26%)
Mar 14, 2005 9.401 9.407 9.228 9.352 979,808 -0.12(-1.30%)
Mar 11, 2005 9.413 9.500 9.370 9.475 684,439 +0.07(+0.72%)
Mar 10, 2005 9.463 9.481 9.271 9.407 1,001,045 -0.06(-0.65%)
Mar 09, 2005 9.487 9.611 9.395 9.469 1,025,200 +0.03(+0.33%)
Mar 08, 2005 9.284 9.506 9.247 9.438 2,183,008 +0.30(+3.31%)
Mar 07, 2005 9.012 9.160 8.901 9.136 1,702,992 +0.16(+1.79%)
Mar 04, 2005 8.803 9.037 8.803 8.975 1,422,213 +0.27(+3.12%)
Mar 03, 2005 8.722 8.722 8.593 8.704 1,166,886 -0.07(-0.84%)
Mar 02, 2005 8.729 8.790 8.661 8.778 1,175,964 +0.02(+0.28%)
Mar 01, 2005 8.932 8.944 8.698 8.753 1,242,106 -0.17(-1.94%)
Feb 28, 2005 8.981 9.080 8.907 8.926 1,518,346 -0.09(-1.03%)
Feb 25, 2005 8.944 9.068 8.852 9.018 739,071 +0.07(+0.83%)
Feb 24, 2005 9.025 9.068 8.914 8.944 1,057,946 -0.04(-0.41%)
Feb 23, 2005 8.895 8.981 8.766 8.981 1,080,480 -0.02(-0.27%)
Feb 22, 2005 8.833 9.068 8.833 9.006 1,608,156 +0.40(+4.66%)
Feb 18, 2005 8.593 8.648 8.494 8.605 747,014 -0.02(-0.29%)
Feb 17, 2005 8.408 8.630 8.383 8.630 1,151,323 +0.26(+3.09%)
Feb 16, 2005 8.408 8.414 8.229 8.371 881,406 -0.08(-0.95%)
Feb 15, 2005 8.254 8.630 8.254 8.451 2,389,701 +0.20(+2.39%)
Feb 14, 2005 8.025 8.260 8.001 8.254 1,653,224 +0.35(+4.37%)
Feb 11, 2005 7.890 8.001 7.859 7.908 1,162,347 +0.08(+1.02%)
Feb 10, 2005 7.464 7.865 7.464 7.828 3,325,577 +0.43(+5.75%)
Feb 09, 2005 7.421 7.476 7.384 7.402 2,118,325 -0.07(-0.99%)
Feb 08, 2005 7.612 7.612 7.445 7.476 2,180,252 -0.13(-1.70%)
Feb 07, 2005 7.834 7.927 7.600 7.606 1,194,121 -0.25(-3.22%)
Feb 04, 2005 7.883 7.927 7.748 7.859 620,729 -0.04(-0.55%)
Feb 03, 2005 7.902 7.902 7.785 7.902 576,310 -0.09(-1.16%)
Feb 02, 2005 8.013 8.031 7.933 7.994 534,323 +0.04(+0.54%)
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.