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

Agnico-Eagle Mines (NY: AEM )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 8.359 8.605 8.242 8.402 1,272,563 +0.09(+1.04%)
Oct 28, 2005 8.193 8.365 8.088 8.316 734,239 +0.12(+1.50%)
Oct 27, 2005 8.211 8.414 8.125 8.193 1,385,723 +0.10(+1.29%)
Oct 26, 2005 8.340 8.500 8.088 8.088 1,086,889 -0.24(-2.88%)
Oct 25, 2005 8.340 8.580 8.328 8.328 1,047,218 +0.11(+1.35%)
Oct 24, 2005 8.131 8.303 8.131 8.217 650,507 +0.04(+0.53%)
Oct 21, 2005 7.965 8.266 7.916 8.174 1,439,051 +0.18(+2.23%)
Oct 20, 2005 8.365 8.476 7.885 7.996 3,548,446 -0.46(-5.45%)
Oct 19, 2005 8.519 8.519 8.266 8.457 1,594,646 -0.10(-1.22%)
Oct 18, 2005 8.740 8.758 8.562 8.562 864,634 -0.21(-2.38%)
Oct 17, 2005 8.851 8.906 8.746 8.771 1,137,941 +0.05(+0.56%)
Oct 14, 2005 8.758 8.758 8.580 8.722 632,460 -0.10(-1.12%)
Oct 13, 2005 8.715 8.826 8.574 8.820 1,037,138 +0.06(+0.70%)
Oct 12, 2005 8.869 8.968 8.691 8.758 1,537,091 -0.14(-1.59%)
Oct 11, 2005 8.955 9.004 8.857 8.900 770,334 -0.07(-0.75%)
Oct 10, 2005 9.041 9.078 8.832 8.968 544,664 -0.05(-0.55%)
Oct 07, 2005 8.758 9.035 8.660 9.017 1,575,624 +0.30(+3.46%)
Oct 06, 2005 8.678 8.924 8.678 8.715 1,894,943 +0.08(+0.93%)
Oct 05, 2005 8.931 8.949 8.629 8.635 1,123,634 -0.32(-3.57%)
Oct 04, 2005 9.127 9.127 8.912 8.955 828,702 -0.17(-1.89%)
Oct 03, 2005 9.066 9.127 8.924 9.127 847,400 +0.02(+0.20%)
Sep 30, 2005 9.318 9.349 9.109 9.109 1,162,817 -0.19(-2.05%)
Sep 29, 2005 9.164 9.343 9.091 9.300 1,311,096 +0.12(+1.34%)
Sep 28, 2005 9.041 9.195 8.949 9.177 1,313,860 +0.18(+1.98%)
Sep 27, 2005 9.134 9.134 8.845 8.998 2,537,810 -0.18(-2.01%)
Sep 26, 2005 8.998 9.386 8.804 9.183 1,259,881 +0.02(+0.20%)
Sep 23, 2005 9.065 9.207 8.789 9.164 1,151,111 -0.01(-0.13%)
Sep 22, 2005 9.318 9.318 9.029 9.177 1,234,843 -0.10(-1.06%)
Sep 21, 2005 8.931 9.275 8.912 9.275 1,262,320 +0.41(+4.58%)
Sep 20, 2005 9.121 9.121 8.795 8.869 1,384,747 -0.23(-2.57%)
Sep 19, 2005 9.423 9.441 9.084 9.103 2,339,292 -0.22(-2.37%)
Sep 16, 2005 9.023 9.349 9.022 9.324 3,238,232 +0.39(+4.41%)
Sep 15, 2005 8.918 8.980 8.808 8.931 1,193,871 +0.08(+0.90%)
Sep 14, 2005 8.574 8.863 8.562 8.851 1,202,651 +0.35(+4.12%)
Sep 13, 2005 8.611 8.685 8.476 8.500 1,152,086 -0.15(-1.78%)
Sep 12, 2005 8.592 8.654 8.457 8.654 797,973 +0.10(+1.15%)
Sep 09, 2005 8.562 8.660 8.525 8.555 1,073,882 +0.03(+0.36%)
Sep 08, 2005 8.525 8.611 8.389 8.525 1,278,904 +0.08(+0.95%)
Sep 07, 2005 8.408 8.451 8.389 8.445 558,158 +0.04(+0.44%)
Sep 06, 2005 8.365 8.451 8.352 8.408 726,273 +0.01(+0.07%)
Sep 02, 2005 8.383 8.494 8.316 8.402 1,102,498 +0.00(+0.00%)
Sep 01, 2005 8.119 8.432 8.119 8.402 1,843,729 +0.36(+4.43%)
Aug 31, 2005 7.848 8.057 7.848 8.045 1,133,877 +0.22(+2.83%)
Aug 30, 2005 7.903 7.903 7.805 7.824 1,063,639 -0.12(-1.47%)
Aug 29, 2005 7.940 8.027 7.903 7.940 703,023 +0.07(+0.86%)
Aug 26, 2005 7.940 7.971 7.867 7.873 527,430 -0.03(-0.39%)
Aug 25, 2005 7.928 7.977 7.903 7.903 548,241 +0.00(+0.00%)
Aug 24, 2005 8.094 8.162 7.897 7.903 1,297,764 -0.18(-2.28%)
Aug 23, 2005 8.180 8.396 8.082 8.088 767,407 -0.04(-0.45%)
Aug 22, 2005 8.094 8.186 8.088 8.125 891,623 +0.08(+0.99%)
Aug 19, 2005 8.039 8.119 8.014 8.045 494,750 +0.01(+0.08%)
Aug 18, 2005 7.996 8.125 7.959 8.039 769,195 +0.02(+0.23%)
Aug 17, 2005 8.168 8.168 7.996 8.020 1,368,651 -0.18(-2.25%)
Aug 16, 2005 8.242 8.316 8.180 8.205 1,096,319 -0.08(-0.97%)
Aug 15, 2005 8.334 8.340 8.223 8.285 957,470 -0.09(-1.10%)
Aug 12, 2005 8.396 8.420 8.254 8.377 1,313,697 -0.01(-0.07%)
Aug 11, 2005 8.199 8.420 8.199 8.383 1,949,898 +0.27(+3.34%)
Aug 10, 2005 8.137 8.248 8.082 8.113 1,295,975 +0.05(+0.61%)
Aug 09, 2005 7.953 8.070 7.903 8.063 1,587,818 +0.06(+0.77%)
Aug 08, 2005 7.990 8.186 7.959 8.002 1,125,422 -0.04(-0.54%)
Aug 05, 2005 8.137 8.150 7.965 8.045 654,572 -0.13(-1.58%)
Aug 04, 2005 8.156 8.273 8.100 8.174 1,835,274 +0.02(+0.30%)
Aug 03, 2005 7.780 8.180 7.627 8.150 3,186,367 +0.46(+6.00%)
Aug 02, 2005 7.614 7.750 7.571 7.688 769,521 +0.14(+1.87%)
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.