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 (%)
Jul 30, 2004 8.303 8.408 8.137 8.137 898,614 -0.09(-1.05%)
Jul 29, 2004 8.070 8.273 8.063 8.223 585,473 +0.10(+1.29%)
Jul 28, 2004 8.119 8.273 7.983 8.119 645,630 +0.04(+0.46%)
Jul 27, 2004 7.971 8.106 7.848 8.082 585,636 +0.12(+1.47%)
Jul 26, 2004 8.131 8.186 7.959 7.965 773,585 -0.14(-1.75%)
Jul 23, 2004 8.303 8.309 8.106 8.106 724,322 -0.25(-2.95%)
Jul 22, 2004 8.396 8.500 8.322 8.352 955,032 +0.00(+0.00%)
Jul 21, 2004 8.574 8.611 8.352 8.352 660,750 -0.27(-3.14%)
Jul 20, 2004 8.586 8.703 8.500 8.623 650,507 -0.06(-0.71%)
Jul 19, 2004 8.617 8.758 8.555 8.685 688,390 +0.02(+0.28%)
Jul 16, 2004 8.580 8.801 8.580 8.660 596,204 +0.10(+1.15%)
Jul 15, 2004 8.629 8.709 8.500 8.562 737,003 -0.06(-0.71%)
Jul 14, 2004 8.642 8.881 8.623 8.623 1,100,221 +0.02(+0.29%)
Jul 13, 2004 8.697 8.697 8.586 8.599 676,846 -0.20(-2.24%)
Jul 12, 2004 9.029 9.029 8.795 8.795 725,135 -0.21(-2.32%)
Jul 09, 2004 8.968 9.004 8.734 9.004 626,607 +0.06(+0.62%)
Jul 08, 2004 8.722 8.949 8.691 8.949 1,122,496 +0.29(+3.34%)
Jul 07, 2004 8.457 8.728 8.457 8.660 1,178,913 +0.28(+3.30%)
Jul 06, 2004 8.236 8.383 8.186 8.383 681,074 +0.04(+0.52%)
Jul 02, 2004 8.248 8.352 8.211 8.340 398,499 +0.18(+2.26%)
Jul 01, 2004 8.168 8.266 8.094 8.156 482,068 +0.03(+0.38%)
Jun 30, 2004 8.223 8.303 8.051 8.125 1,368,001 -0.04(-0.45%)
Jun 29, 2004 8.229 8.316 8.125 8.162 650,507 -0.20(-2.43%)
Jun 28, 2004 8.549 8.691 8.365 8.365 813,582 -0.22(-2.58%)
Jun 25, 2004 8.574 8.654 8.525 8.586 423,374 -0.02(-0.29%)
Jun 24, 2004 8.549 8.685 8.525 8.611 749,685 +0.19(+2.26%)
Jun 23, 2004 8.322 8.420 8.217 8.420 581,571 +0.10(+1.26%)
Jun 22, 2004 8.254 8.352 8.254 8.316 518,650 +0.06(+0.75%)
Jun 21, 2004 8.266 8.297 8.113 8.254 791,958 +0.04(+0.45%)
Jun 18, 2004 8.223 8.340 8.180 8.217 1,224,925 +0.12(+1.44%)
Jun 17, 2004 8.008 8.205 7.940 8.100 852,927 +0.11(+1.39%)
Jun 16, 2004 7.885 8.002 7.817 7.990 758,790 +0.03(+0.39%)
Jun 15, 2004 7.873 8.020 7.848 7.959 880,892 +0.12(+1.57%)
Jun 14, 2004 7.996 7.996 7.793 7.836 960,885 -0.16(-2.00%)
Jun 10, 2004 7.996 8.199 7.977 7.996 804,314 +0.04(+0.54%)
Jun 09, 2004 8.229 8.229 7.953 7.953 1,279,717 -0.28(-3.36%)
Jun 08, 2004 8.383 8.383 8.174 8.229 540,274 -0.15(-1.76%)
Jun 07, 2004 8.352 8.469 8.352 8.377 753,262 +0.11(+1.34%)
Jun 04, 2004 8.223 8.340 8.180 8.266 742,531 +0.09(+1.13%)
Jun 03, 2004 8.303 8.396 8.174 8.174 435,081 -0.18(-2.21%)
Jun 02, 2004 8.352 8.451 8.180 8.359 833,580 +0.01(+0.15%)
Jun 01, 2004 8.599 8.666 8.297 8.346 792,933 -0.21(-2.44%)
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%)
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.