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 (%)
May 28, 2004 8.555 8.592 8.463 8.555 470,524 -0.02(-0.22%)
May 27, 2004 8.580 8.660 8.543 8.574 959,422 +0.09(+1.09%)
May 26, 2004 8.383 8.562 8.383 8.482 834,555 +0.04(+0.51%)
May 25, 2004 8.494 8.549 8.340 8.439 878,128 +0.01(+0.15%)
May 24, 2004 8.168 8.439 8.168 8.426 913,084 +0.21(+2.54%)
May 21, 2004 8.125 8.328 8.106 8.217 1,698,376 +0.17(+2.06%)
May 20, 2004 7.947 8.051 7.805 8.051 1,201,025 +0.19(+2.43%)
May 19, 2004 7.805 8.082 7.805 7.860 1,798,530 +0.11(+1.43%)
May 18, 2004 7.559 7.750 7.516 7.750 663,840 +0.20(+2.61%)
May 17, 2004 7.608 7.676 7.547 7.553 1,274,026 +0.10(+1.32%)
May 14, 2004 7.381 7.541 7.381 7.455 886,095 +0.07(+1.00%)
May 13, 2004 7.381 7.504 7.270 7.381 916,824 -0.04(-0.58%)
May 12, 2004 7.688 7.836 7.381 7.424 1,691,548 -0.14(-1.87%)
May 11, 2004 7.498 7.565 7.295 7.565 1,159,240 +0.18(+2.41%)
May 10, 2004 7.147 7.504 7.079 7.387 1,759,509 +0.20(+2.83%)
May 07, 2004 7.436 7.516 7.055 7.184 1,798,855 -0.29(-3.87%)
May 06, 2004 7.670 7.670 7.455 7.473 1,110,952 -0.25(-3.19%)
May 05, 2004 7.971 7.983 7.719 7.719 1,032,423 -0.23(-2.94%)
May 04, 2004 7.565 7.971 7.565 7.953 1,575,949 +0.54(+7.21%)
May 03, 2004 7.541 7.602 7.405 7.418 807,728 -0.04(-0.50%)
Apr 30, 2004 7.504 7.565 7.325 7.455 2,172,966 +0.01(+0.17%)
Apr 29, 2004 7.288 7.608 7.258 7.442 2,113,134 +0.26(+3.60%)
Apr 28, 2004 7.596 7.596 7.172 7.184 1,932,176 -0.56(-7.23%)
Apr 27, 2004 7.756 7.854 7.670 7.744 571,816 -0.06(-0.71%)
Apr 26, 2004 7.737 7.940 7.737 7.799 649,207 +0.10(+1.36%)
Apr 23, 2004 7.848 7.873 7.688 7.694 1,011,124 -0.15(-1.88%)
Apr 22, 2004 7.774 7.910 7.774 7.842 1,046,568 +0.07(+0.87%)
Apr 21, 2004 7.657 7.780 7.455 7.774 1,851,533 +0.07(+0.88%)
Apr 20, 2004 8.045 8.137 7.701 7.707 1,929,574 -0.54(-6.56%)
Apr 19, 2004 8.334 8.396 8.094 8.248 838,457 -0.01(-0.15%)
Apr 16, 2004 8.291 8.476 8.254 8.260 844,473 -0.02(-0.30%)
Apr 15, 2004 8.119 8.328 8.106 8.285 653,922 +0.10(+1.28%)
Apr 14, 2004 8.125 8.402 8.088 8.180 1,205,902 -0.08(-0.97%)
Apr 13, 2004 8.555 8.672 8.063 8.260 2,715,191 -0.41(-4.75%)
Apr 12, 2004 8.808 8.826 8.629 8.672 1,013,238 -0.11(-1.26%)
Apr 08, 2004 8.826 8.851 8.771 8.783 700,584 -0.14(-1.52%)
Apr 07, 2004 8.832 9.047 8.832 8.918 1,086,727 +0.07(+0.76%)
Apr 06, 2004 8.924 8.974 8.832 8.851 847,562 -0.01(-0.14%)
Apr 05, 2004 8.845 8.912 8.801 8.863 988,362 -0.10(-1.17%)
Apr 02, 2004 8.765 8.974 8.740 8.968 3,134,989 -0.17(-1.82%)
Apr 01, 2004 9.177 9.269 9.121 9.134 1,142,169 -0.05(-0.54%)
Mar 31, 2004 9.232 9.269 9.078 9.183 1,119,244 -0.01(-0.07%)
Mar 30, 2004 9.134 9.257 9.109 9.189 3,177,424 +0.11(+1.22%)
Mar 29, 2004 8.949 9.078 8.783 9.078 1,180,539 +0.13(+1.44%)
Mar 26, 2004 9.011 9.084 8.949 8.949 1,507,012 +0.04(+0.41%)
Mar 25, 2004 8.549 8.924 8.549 8.912 1,434,011 +0.41(+4.77%)
Mar 24, 2004 8.648 8.715 8.506 8.506 936,985 -0.27(-3.08%)
Mar 23, 2004 8.678 8.777 8.574 8.777 904,955 +0.14(+1.57%)
Mar 22, 2004 8.703 8.881 8.623 8.642 1,240,046 -0.01(-0.07%)
Mar 19, 2004 8.808 8.906 8.562 8.648 3,485,363 -0.35(-3.90%)
Mar 18, 2004 9.004 9.146 8.924 8.998 2,201,419 +0.08(+0.90%)
Mar 17, 2004 8.801 8.949 8.642 8.918 1,739,023 +0.10(+1.12%)
Mar 16, 2004 8.734 8.875 8.672 8.820 922,027 +0.11(+1.27%)
Mar 15, 2004 8.998 8.998 8.666 8.709 1,494,656 -0.23(-2.55%)
Mar 12, 2004 8.734 8.955 8.685 8.937 1,558,227 +0.12(+1.40%)
Mar 11, 2004 8.642 8.875 8.457 8.814 1,604,402 +0.19(+2.21%)
Mar 10, 2004 8.881 8.881 8.617 8.623 1,094,368 -0.32(-3.58%)
Mar 09, 2004 8.924 8.986 8.826 8.943 1,221,186 +0.06(+0.62%)
Mar 08, 2004 8.801 9.011 8.771 8.888 1,692,523 +0.02(+0.28%)
Mar 05, 2004 8.771 8.881 8.740 8.863 1,351,092 +0.24(+2.78%)
Mar 04, 2004 8.512 8.666 8.463 8.623 1,293,049 +0.15(+1.82%)
Mar 03, 2004 8.211 8.543 8.199 8.469 1,185,742 +0.18(+2.15%)
Mar 02, 2004 8.500 8.519 8.273 8.291 1,156,476 -0.26(-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.