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

Agnico-Eagle Mines (NY: AEM )

64.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 8.352 8.457 8.185 8.185 893,374 -0.09(-1.05%)
Jul 29, 2004 8.117 8.321 8.111 8.272 582,059 +0.11(+1.29%)
Jul 28, 2004 8.166 8.321 8.030 8.166 641,865 +0.04(+0.46%)
Jul 27, 2004 8.018 8.154 7.894 8.129 582,220 +0.12(+1.47%)
Jul 26, 2004 8.179 8.234 8.006 8.012 769,074 -0.14(-1.75%)
Jul 23, 2004 8.352 8.358 8.154 8.154 720,098 -0.25(-2.95%)
Jul 22, 2004 8.445 8.550 8.371 8.401 949,462 +0.00(+0.00%)
Jul 21, 2004 8.624 8.661 8.401 8.401 656,897 -0.27(-3.14%)
Jul 20, 2004 8.637 8.754 8.550 8.674 646,714 -0.06(-0.71%)
Jul 19, 2004 8.668 8.810 8.606 8.736 684,376 +0.02(+0.28%)
Jul 16, 2004 8.630 8.853 8.630 8.711 592,727 +0.10(+1.15%)
Jul 15, 2004 8.680 8.760 8.550 8.612 732,705 -0.06(-0.71%)
Jul 14, 2004 8.692 8.934 8.674 8.674 1,093,805 +0.02(+0.29%)
Jul 13, 2004 8.748 8.748 8.637 8.649 672,899 -0.20(-2.24%)
Jul 12, 2004 9.082 9.082 8.847 8.847 720,906 -0.21(-2.32%)
Jul 09, 2004 9.020 9.057 8.785 9.057 622,953 +0.06(+0.62%)
Jul 08, 2004 8.773 9.002 8.742 9.002 1,115,949 +0.29(+3.34%)
Jul 07, 2004 8.507 8.779 8.507 8.711 1,172,038 +0.28(+3.30%)
Jul 06, 2004 8.284 8.432 8.234 8.432 677,102 +0.04(+0.52%)
Jul 02, 2004 8.296 8.401 8.259 8.389 396,175 +0.19(+2.26%)
Jul 01, 2004 8.216 8.315 8.142 8.204 479,257 +0.03(+0.38%)
Jun 30, 2004 8.272 8.352 8.098 8.173 1,360,023 -0.04(-0.45%)
Jun 29, 2004 8.278 8.364 8.173 8.210 646,714 -0.20(-2.43%)
Jun 28, 2004 8.599 8.742 8.414 8.414 808,837 -0.22(-2.58%)
Jun 25, 2004 8.624 8.705 8.575 8.637 420,905 -0.02(-0.29%)
Jun 24, 2004 8.599 8.736 8.575 8.661 745,313 +0.19(+2.26%)
Jun 23, 2004 8.371 8.470 8.265 8.470 578,179 +0.11(+1.26%)
Jun 22, 2004 8.302 8.401 8.302 8.364 515,625 +0.06(+0.75%)
Jun 21, 2004 8.315 8.346 8.160 8.302 787,339 +0.04(+0.45%)
Jun 18, 2004 8.272 8.389 8.228 8.265 1,217,782 +0.12(+1.44%)
Jun 17, 2004 8.055 8.253 7.987 8.148 847,953 +0.11(+1.39%)
Jun 16, 2004 7.931 8.049 7.863 8.036 754,365 +0.03(+0.39%)
Jun 15, 2004 7.919 8.067 7.894 8.006 875,755 +0.12(+1.57%)
Jun 14, 2004 8.043 8.043 7.838 7.882 955,281 -0.16(-2.00%)
Jun 10, 2004 8.043 8.247 8.024 8.043 799,624 +0.04(+0.54%)
Jun 09, 2004 8.278 8.278 7.999 7.999 1,272,254 -0.28(-3.36%)
Jun 08, 2004 8.432 8.432 8.222 8.278 537,123 -0.15(-1.76%)
Jun 07, 2004 8.401 8.519 8.401 8.426 748,869 +0.11(+1.34%)
Jun 04, 2004 8.272 8.389 8.228 8.315 738,201 +0.09(+1.13%)
Jun 03, 2004 8.352 8.445 8.222 8.222 432,543 -0.19(-2.21%)
Jun 02, 2004 8.401 8.500 8.228 8.408 828,718 +0.01(+0.15%)
Jun 01, 2004 8.649 8.717 8.346 8.395 788,309 -0.21(-2.44%)
May 28, 2004 8.606 8.643 8.513 8.606 467,780 -0.02(-0.22%)
May 27, 2004 8.630 8.711 8.593 8.624 953,826 +0.09(+1.09%)
May 26, 2004 8.432 8.612 8.432 8.531 829,688 +0.04(+0.51%)
May 25, 2004 8.544 8.599 8.389 8.488 873,007 +0.01(+0.15%)
May 24, 2004 8.216 8.488 8.216 8.476 907,759 +0.21(+2.54%)
May 21, 2004 8.173 8.377 8.154 8.265 1,688,472 +0.17(+2.06%)
May 20, 2004 7.993 8.098 7.851 8.098 1,194,021 +0.19(+2.43%)
May 19, 2004 7.851 8.129 7.851 7.907 1,788,041 +0.11(+1.43%)
May 18, 2004 7.603 7.795 7.560 7.795 659,968 +0.20(+2.61%)
May 17, 2004 7.653 7.721 7.591 7.597 1,266,596 +0.10(+1.32%)
May 14, 2004 7.424 7.585 7.424 7.498 880,928 +0.07(+1.00%)
May 13, 2004 7.424 7.548 7.313 7.424 911,477 -0.04(-0.58%)
May 12, 2004 7.733 7.882 7.424 7.467 1,681,683 -0.14(-1.87%)
May 11, 2004 7.542 7.610 7.337 7.610 1,152,480 +0.18(+2.41%)
May 10, 2004 7.189 7.548 7.121 7.430 1,749,248 +0.20(+2.83%)
May 07, 2004 7.480 7.560 7.096 7.226 1,788,364 -0.29(-3.87%)
May 06, 2004 7.715 7.715 7.498 7.517 1,104,473 -0.25(-3.19%)
May 05, 2004 8.018 8.030 7.764 7.764 1,026,402 -0.24(-2.94%)
May 04, 2004 7.610 8.018 7.610 7.999 1,566,758 +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.