Skip to main content

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.563 7.624 7.520 7.532 735,606 -0.01(-0.16%)
Jul 28, 2005 7.563 7.631 7.415 7.544 1,756,435 -0.14(-1.77%)
Jul 27, 2005 7.717 7.772 7.674 7.680 473,909 -0.06(-0.72%)
Jul 26, 2005 7.723 7.735 7.624 7.735 402,361 -0.04(-0.48%)
Jul 25, 2005 7.859 7.877 7.766 7.772 415,502 -0.08(-1.02%)
Jul 22, 2005 7.846 7.902 7.772 7.852 610,031 -0.02(-0.23%)
Jul 21, 2005 7.766 7.889 7.748 7.871 792,391 +0.18(+2.41%)
Jul 20, 2005 7.711 7.852 7.680 7.686 1,104,221 +0.06(+0.73%)
Jul 19, 2005 7.600 7.649 7.563 7.631 431,726 +0.02(+0.32%)
Jul 18, 2005 7.520 7.661 7.513 7.606 757,671 +0.06(+0.73%)
Jul 15, 2005 7.563 7.606 7.501 7.550 1,051,330 -0.06(-0.81%)
Jul 14, 2005 7.705 7.766 7.569 7.612 1,039,324 -0.12(-1.59%)
Jul 13, 2005 7.735 7.735 7.680 7.735 452,331 -0.04(-0.48%)
Jul 12, 2005 7.828 7.852 7.729 7.772 697,155 +0.00(+0.00%)
Jul 11, 2005 7.618 7.871 7.618 7.772 1,206,596 +0.15(+1.94%)
Jul 08, 2005 7.723 7.772 7.600 7.624 687,907 -0.10(-1.28%)
Jul 07, 2005 7.748 7.766 7.606 7.723 833,114 +0.04(+0.48%)
Jul 06, 2005 7.569 7.735 7.544 7.686 983,675 +0.15(+2.05%)
Jul 05, 2005 7.674 7.674 7.452 7.532 985,297 -0.21(-2.71%)
Jul 01, 2005 7.754 7.797 7.581 7.742 515,443 -0.02(-0.32%)
Jun 30, 2005 7.840 7.877 7.723 7.766 1,147,540 -0.07(-0.87%)
Jun 29, 2005 7.557 7.846 7.557 7.834 1,338,661 +0.24(+3.17%)
Jun 28, 2005 7.674 7.692 7.544 7.594 620,577 -0.11(-1.44%)
Jun 27, 2005 7.624 7.723 7.624 7.705 616,358 +0.04(+0.56%)
Jun 24, 2005 7.575 7.723 7.520 7.661 824,840 +0.06(+0.81%)
Jun 23, 2005 7.692 7.785 7.594 7.600 1,209,030 -0.09(-1.12%)
Jun 22, 2005 7.705 7.735 7.575 7.686 812,347 -0.07(-0.87%)
Jun 21, 2005 7.668 7.822 7.581 7.754 958,852 +0.05(+0.64%)
Jun 20, 2005 7.926 7.926 7.661 7.705 1,186,478 -0.23(-2.95%)
Jun 17, 2005 7.908 7.982 7.859 7.939 1,331,523 +0.07(+0.94%)
Jun 16, 2005 7.705 7.939 7.643 7.865 1,595,653 +0.26(+3.40%)
Jun 15, 2005 7.489 7.637 7.489 7.606 678,822 +0.12(+1.56%)
Jun 14, 2005 7.600 7.624 7.458 7.489 784,279 -0.17(-2.25%)
Jun 13, 2005 7.631 7.705 7.600 7.661 1,124,339 +0.06(+0.81%)
Jun 10, 2005 7.409 7.643 7.353 7.600 1,230,608 +0.19(+2.58%)
Jun 09, 2005 7.421 7.433 7.279 7.409 924,456 -0.03(-0.41%)
Jun 08, 2005 7.427 7.618 7.421 7.439 1,024,884 -0.02(-0.25%)
Jun 07, 2005 7.495 7.550 7.415 7.458 1,286,257 -0.03(-0.41%)
Jun 06, 2005 7.569 7.649 7.489 7.489 1,109,251 +0.00(+0.00%)
Jun 03, 2005 7.415 7.587 7.409 7.489 1,086,699 +0.10(+1.42%)
Jun 02, 2005 7.452 7.612 7.378 7.384 1,652,113 +0.01(+0.08%)
Jun 01, 2005 7.285 7.433 7.248 7.378 1,180,313 +0.07(+1.01%)
May 31, 2005 7.211 7.322 7.082 7.304 1,111,035 +0.00(+0.00%)
May 27, 2005 7.181 7.335 7.156 7.304 1,012,067 +0.18(+2.60%)
May 26, 2005 7.156 7.156 7.039 7.119 1,861,082 -0.06(-0.86%)
May 25, 2005 7.137 7.199 6.971 7.181 1,736,642 +0.07(+0.95%)
May 24, 2005 6.916 7.125 6.897 7.113 1,945,448 +0.23(+3.31%)
May 23, 2005 6.786 6.922 6.786 6.885 1,050,681 +0.13(+1.92%)
May 20, 2005 6.786 6.792 6.657 6.755 1,430,490 -0.10(-1.44%)
May 19, 2005 6.965 6.965 6.761 6.854 1,699,813 -0.14(-1.94%)
May 18, 2005 6.934 7.082 6.922 6.990 1,343,042 +0.10(+1.52%)
May 17, 2005 6.891 6.953 6.860 6.885 1,441,198 +0.03(+0.45%)
May 16, 2005 7.008 7.014 6.761 6.854 1,954,695 -0.20(-2.80%)
May 13, 2005 7.298 7.322 7.027 7.051 2,093,250 -0.31(-4.19%)
May 12, 2005 7.692 7.711 7.267 7.359 2,585,494 -0.35(-4.56%)
May 11, 2005 7.791 7.852 7.686 7.711 1,115,254 -0.15(-1.88%)
May 10, 2005 8.117 8.179 7.822 7.859 1,482,246 -0.36(-4.42%)
May 09, 2005 8.056 8.296 8.050 8.222 1,082,643 -0.15(-1.84%)
May 06, 2005 8.321 8.383 8.226 8.376 750,208 -0.12(-1.45%)
May 05, 2005 8.438 8.543 8.352 8.500 631,771 +0.09(+1.03%)
May 04, 2005 8.216 8.444 8.204 8.413 903,689 +0.24(+2.94%)
May 03, 2005 8.068 8.210 8.025 8.173 868,807 +0.07(+0.84%)
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.