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

Agnico-Eagle Mines (NY: AEM )

61.74 +0.31 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
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%)
Jan 03, 2005 8.439 8.439 8.210 8.265 819,990 -0.24(-2.84%)
Dec 31, 2004 8.519 8.581 8.457 8.507 394,397 +0.05(+0.59%)
Dec 30, 2004 8.494 8.556 8.457 8.457 807,059 -0.04(-0.44%)
Dec 29, 2004 8.507 8.550 8.142 8.494 952,533 -0.09(-1.01%)
Dec 28, 2004 8.705 8.711 8.513 8.581 569,451 -0.08(-0.93%)
Dec 27, 2004 8.630 8.723 8.593 8.661 478,448 +0.07(+0.86%)
Dec 23, 2004 8.624 8.717 8.581 8.587 861,046 +0.01(+0.07%)
Dec 22, 2004 8.457 8.599 8.420 8.581 1,158,784 +0.12(+1.46%)
Dec 21, 2004 8.377 8.494 8.371 8.457 885,292 +0.05(+0.59%)
Dec 20, 2004 8.470 8.562 8.395 8.408 583,028 -0.01(-0.07%)
Dec 17, 2004 8.333 8.531 8.302 8.414 1,302,318 +0.09(+1.12%)
Dec 16, 2004 8.507 8.507 8.272 8.321 2,166,921 -0.14(-1.68%)
Dec 15, 2004 8.599 8.624 8.439 8.463 1,167,835 -0.05(-0.58%)
Dec 14, 2004 8.525 8.525 8.327 8.513 1,421,446 -0.06(-0.65%)
Dec 13, 2004 8.525 8.630 8.488 8.569 999,247 +0.08(+0.95%)
Dec 10, 2004 8.525 8.705 8.482 8.488 853,772 -0.10(-1.15%)
Dec 09, 2004 8.569 8.649 8.414 8.587 1,470,745 +0.02(+0.22%)
Dec 08, 2004 8.476 8.612 8.228 8.569 3,165,037 -0.25(-2.81%)
Dec 07, 2004 9.026 9.101 8.816 8.816 1,014,279 -0.21(-2.33%)
Dec 06, 2004 9.113 9.113 8.890 9.026 1,404,150 -0.08(-0.88%)
Dec 03, 2004 9.169 9.404 9.076 9.107 2,092,244 -0.09(-1.01%)
Dec 02, 2004 9.558 9.676 9.094 9.200 2,093,537 -0.41(-4.25%)
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.