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 (%)
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%)
Feb 01, 2005 7.834 7.951 7.834 7.951 427,653 +0.09(+1.18%)
Jan 31, 2005 7.877 7.890 7.809 7.859 526,379 -0.04(-0.55%)
Jan 28, 2005 8.050 8.050 7.871 7.902 457,157 -0.06(-0.70%)
Jan 27, 2005 7.853 7.976 7.809 7.957 979,484 +0.05(+0.62%)
Jan 26, 2005 7.939 8.081 7.877 7.908 580,849 +0.06(+0.79%)
Jan 25, 2005 8.075 8.075 7.846 7.846 1,144,028 -0.27(-3.34%)
Jan 24, 2005 8.130 8.278 8.075 8.118 827,908 -0.05(-0.60%)
Jan 21, 2005 7.945 8.180 7.945 8.167 1,103,014 +0.23(+2.95%)
Jan 20, 2005 7.883 7.970 7.834 7.933 615,703 -0.01(-0.08%)
Jan 19, 2005 8.235 8.235 7.853 7.939 608,246 +0.02(+0.31%)
Jan 18, 2005 7.871 7.964 7.809 7.914 694,976 +0.09(+1.10%)
Jan 14, 2005 7.865 7.890 7.797 7.828 868,761 -0.11(-1.40%)
Jan 13, 2005 7.970 7.970 7.890 7.939 890,970 -0.10(-1.30%)
Jan 12, 2005 8.229 8.266 8.044 8.044 959,868 -0.06(-0.69%)
Jan 11, 2005 8.031 8.124 8.007 8.099 981,429 +0.14(+1.70%)
Jan 10, 2005 7.902 8.044 7.890 7.964 583,281 +0.10(+1.33%)
Jan 07, 2005 8.019 8.075 7.859 7.859 998,775 -0.09(-1.09%)
Jan 06, 2005 8.013 8.013 7.871 7.945 1,086,478 -0.06(-0.77%)
Jan 05, 2005 8.124 8.173 7.964 8.007 1,286,039 -0.12(-1.52%)
Jan 04, 2005 8.173 8.235 8.044 8.130 1,347,317 -0.11(-1.35%)
Jan 03, 2005 8.414 8.414 8.186 8.241 822,397 -0.24(-2.84%)
Dec 31, 2004 8.494 8.556 8.432 8.482 395,554 +0.05(+0.59%)
Dec 30, 2004 8.469 8.531 8.432 8.432 809,428 -0.04(-0.44%)
Dec 29, 2004 8.482 8.525 8.118 8.469 955,329 -0.09(-1.01%)
Dec 28, 2004 8.679 8.685 8.488 8.556 571,122 -0.08(-0.93%)
Dec 27, 2004 8.605 8.698 8.568 8.636 479,853 +0.07(+0.86%)
Dec 23, 2004 8.599 8.691 8.556 8.562 863,573 +0.01(+0.07%)
Dec 22, 2004 8.432 8.574 8.395 8.556 1,162,185 +0.12(+1.46%)
Dec 21, 2004 8.352 8.469 8.346 8.432 887,890 +0.05(+0.59%)
Dec 20, 2004 8.445 8.537 8.371 8.383 584,740 -0.01(-0.07%)
Dec 17, 2004 8.309 8.506 8.278 8.389 1,306,141 +0.09(+1.12%)
Dec 16, 2004 8.482 8.482 8.247 8.297 2,173,281 -0.14(-1.68%)
Dec 15, 2004 8.574 8.599 8.414 8.439 1,171,263 -0.05(-0.58%)
Dec 14, 2004 8.500 8.500 8.303 8.488 1,425,618 -0.06(-0.65%)
Dec 13, 2004 8.500 8.605 8.463 8.543 1,002,180 +0.08(+0.95%)
Dec 10, 2004 8.500 8.679 8.457 8.463 856,278 -0.10(-1.15%)
Dec 09, 2004 8.543 8.624 8.389 8.562 1,475,062 +0.02(+0.22%)
Dec 08, 2004 8.451 8.587 8.204 8.543 3,174,326 -0.25(-2.81%)
Dec 07, 2004 9.000 9.074 8.790 8.790 1,017,256 -0.21(-2.33%)
Dec 06, 2004 9.086 9.086 8.864 9.000 1,408,272 -0.08(-0.88%)
Dec 03, 2004 9.142 9.376 9.049 9.080 2,098,385 -0.09(-1.01%)
Dec 02, 2004 9.530 9.648 9.068 9.173 2,099,682 -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.