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

Agnico-Eagle Mines (NY: AEM )

65.04 -0.08 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2005 8.432 8.680 8.314 8.476 1,261,455 +0.09(+1.04%)
Oct 28, 2005 8.265 8.438 8.159 8.389 727,830 +0.12(+1.50%)
Oct 27, 2005 8.283 8.488 8.196 8.265 1,373,627 +0.11(+1.29%)
Oct 26, 2005 8.414 8.575 8.159 8.159 1,077,402 -0.24(-2.88%)
Oct 25, 2005 8.414 8.656 8.401 8.401 1,038,077 +0.11(+1.35%)
Oct 24, 2005 8.203 8.376 8.203 8.290 644,829 +0.04(+0.53%)
Oct 21, 2005 8.035 8.339 7.986 8.246 1,426,490 +0.18(+2.23%)
Oct 20, 2005 8.438 8.550 7.954 8.066 3,517,473 -0.47(-5.45%)
Oct 19, 2005 8.594 8.594 8.339 8.532 1,580,727 -0.11(-1.22%)
Oct 18, 2005 8.817 8.836 8.637 8.637 857,087 -0.21(-2.38%)
Oct 17, 2005 8.929 8.984 8.823 8.848 1,128,009 +0.05(+0.56%)
Oct 14, 2005 8.836 8.836 8.656 8.798 626,940 -0.10(-1.12%)
Oct 13, 2005 8.792 8.904 8.649 8.898 1,028,085 +0.06(+0.70%)
Oct 12, 2005 8.947 9.047 8.767 8.836 1,523,674 -0.14(-1.59%)
Oct 11, 2005 9.034 9.084 8.935 8.978 763,610 -0.07(-0.75%)
Oct 10, 2005 9.121 9.158 8.910 9.047 539,910 -0.05(-0.55%)
Oct 07, 2005 8.836 9.115 8.736 9.096 1,561,871 +0.30(+3.46%)
Oct 06, 2005 8.755 9.003 8.755 8.792 1,878,403 +0.08(+0.93%)
Oct 05, 2005 9.009 9.028 8.705 8.711 1,113,826 -0.32(-3.57%)
Oct 04, 2005 9.208 9.208 8.991 9.034 821,469 -0.17(-1.89%)
Oct 03, 2005 9.146 9.208 9.003 9.208 840,003 +0.02(+0.20%)
Sep 30, 2005 9.400 9.431 9.189 9.189 1,152,667 -0.19(-2.05%)
Sep 29, 2005 9.245 9.425 9.171 9.382 1,299,652 +0.12(+1.34%)
Sep 28, 2005 9.121 9.276 9.028 9.257 1,302,392 +0.18(+1.98%)
Sep 27, 2005 9.214 9.214 8.922 9.078 2,515,658 -0.19(-2.01%)
Sep 26, 2005 9.078 9.468 8.881 9.264 1,248,884 +0.02(+0.20%)
Sep 23, 2005 9.145 9.288 8.867 9.245 1,141,063 -0.01(-0.13%)
Sep 22, 2005 9.400 9.400 9.109 9.257 1,224,064 -0.10(-1.06%)
Sep 21, 2005 9.009 9.357 8.991 9.357 1,251,302 +0.41(+4.58%)
Sep 20, 2005 9.202 9.202 8.873 8.947 1,372,660 -0.24(-2.57%)
Sep 19, 2005 9.506 9.524 9.164 9.183 2,318,873 -0.22(-2.37%)
Sep 16, 2005 9.102 9.431 9.101 9.406 3,209,966 +0.40(+4.41%)
Sep 15, 2005 8.997 9.059 8.885 9.009 1,183,450 +0.08(+0.90%)
Sep 14, 2005 8.649 8.941 8.637 8.929 1,192,153 +0.35(+4.12%)
Sep 13, 2005 8.687 8.761 8.550 8.575 1,142,030 -0.16(-1.78%)
Sep 12, 2005 8.668 8.730 8.532 8.730 791,008 +0.10(+1.15%)
Sep 09, 2005 8.637 8.736 8.600 8.631 1,064,509 +0.03(+0.36%)
Sep 08, 2005 8.600 8.687 8.463 8.600 1,267,741 +0.08(+0.95%)
Sep 07, 2005 8.482 8.525 8.463 8.519 553,286 +0.04(+0.44%)
Sep 06, 2005 8.438 8.525 8.426 8.482 719,933 +0.01(+0.07%)
Sep 02, 2005 8.457 8.569 8.389 8.476 1,092,874 +0.00(+0.00%)
Sep 01, 2005 8.190 8.507 8.190 8.476 1,827,635 +0.36(+4.43%)
Aug 31, 2005 7.917 8.128 7.917 8.116 1,123,979 +0.22(+2.83%)
Aug 30, 2005 7.973 7.973 7.874 7.892 1,054,355 -0.12(-1.47%)
Aug 29, 2005 8.010 8.097 7.973 8.010 696,886 +0.07(+0.86%)
Aug 26, 2005 8.010 8.041 7.936 7.942 522,826 -0.03(-0.39%)
Aug 25, 2005 7.998 8.048 7.973 7.973 543,455 +0.00(+0.00%)
Aug 24, 2005 8.165 8.234 7.967 7.973 1,286,436 -0.19(-2.28%)
Aug 23, 2005 8.252 8.469 8.153 8.159 760,709 -0.04(-0.45%)
Aug 22, 2005 8.165 8.259 8.159 8.196 883,840 +0.08(+0.99%)
Aug 19, 2005 8.110 8.190 8.085 8.116 490,431 +0.01(+0.08%)
Aug 18, 2005 8.066 8.196 8.029 8.110 762,481 +0.02(+0.23%)
Aug 17, 2005 8.240 8.240 8.066 8.091 1,356,705 -0.19(-2.25%)
Aug 16, 2005 8.314 8.389 8.252 8.277 1,086,750 -0.08(-0.97%)
Aug 15, 2005 8.407 8.414 8.296 8.358 949,113 -0.09(-1.10%)
Aug 12, 2005 8.469 8.494 8.327 8.451 1,302,230 -0.01(-0.07%)
Aug 11, 2005 8.271 8.494 8.271 8.457 1,932,877 +0.27(+3.34%)
Aug 10, 2005 8.209 8.321 8.153 8.184 1,284,663 +0.05(+0.61%)
Aug 09, 2005 8.023 8.141 7.973 8.134 1,573,958 +0.06(+0.77%)
Aug 08, 2005 8.060 8.259 8.029 8.072 1,115,599 -0.04(-0.54%)
Aug 05, 2005 8.209 8.221 8.035 8.116 648,859 -0.13(-1.58%)
Aug 04, 2005 8.227 8.345 8.172 8.246 1,819,255 +0.02(+0.30%)
Aug 03, 2005 7.849 8.252 7.694 8.221 3,158,554 +0.47(+6.00%)
Aug 02, 2005 7.681 7.818 7.638 7.756 762,804 +0.14(+1.87%)
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.