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

Agnico-Eagle Mines (NY: AEM )

65.52 +0.58 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2002 8.754 8.859 8.550 8.593 1,352,264 -0.56(-6.15%)
Apr 29, 2002 9.125 9.317 9.070 9.156 697,145 -0.06(-0.67%)
Apr 26, 2002 8.816 9.280 8.810 9.218 1,883,246 +0.43(+4.93%)
Apr 25, 2002 9.280 9.373 8.723 8.785 2,201,673 -0.43(-4.70%)
Apr 24, 2002 9.156 9.249 9.119 9.218 956,736 +0.09(+1.02%)
Apr 23, 2002 8.921 9.125 8.847 9.125 635,399 +0.20(+2.29%)
Apr 22, 2002 8.847 8.971 8.785 8.921 658,352 +0.12(+1.34%)
Apr 19, 2002 8.513 8.804 8.476 8.804 901,294 +0.29(+3.42%)
Apr 18, 2002 8.754 8.958 8.507 8.513 1,571,123 -0.16(-1.85%)
Apr 17, 2002 8.364 8.717 8.321 8.674 1,028,018 +0.51(+6.21%)
Apr 16, 2002 8.383 8.414 8.135 8.166 764,871 -0.32(-3.79%)
Apr 15, 2002 8.599 8.655 8.476 8.488 507,058 -0.17(-2.00%)
Apr 12, 2002 8.630 8.692 8.432 8.661 900,162 +0.03(+0.36%)
Apr 11, 2002 8.432 8.692 8.234 8.630 1,304,420 +0.25(+2.95%)
Apr 10, 2002 7.857 8.383 7.857 8.383 1,151,833 +0.51(+6.44%)
Apr 09, 2002 7.993 8.024 7.863 7.876 541,487 -0.12(-1.47%)
Apr 08, 2002 8.067 8.228 7.981 7.993 945,260 -0.04(-0.54%)
Apr 05, 2002 8.197 8.228 8.012 8.036 638,955 -0.14(-1.74%)
Apr 04, 2002 7.981 8.179 7.937 8.179 882,544 +0.14(+1.69%)
Apr 03, 2002 8.197 8.333 7.962 8.043 1,371,338 -0.34(-4.06%)
Apr 02, 2002 8.476 8.661 8.383 8.383 1,341,273 +0.04(+0.52%)
Apr 01, 2002 8.135 8.463 8.135 8.340 1,166,057 +0.08(+0.97%)
Mar 29, 2002 8.569 8.569 8.228 8.259 1,093,643 +0.00(+0.00%)
Mar 28, 2002 8.569 8.569 8.228 8.259 1,093,643 -0.25(-2.98%)
Mar 27, 2002 8.166 8.599 8.166 8.513 1,202,588 +0.35(+4.32%)
Mar 26, 2002 8.074 8.259 8.018 8.160 1,133,406 -0.10(-1.20%)
Mar 25, 2002 7.919 8.259 7.826 8.259 1,270,476 +0.40(+5.12%)
Mar 22, 2002 7.473 7.888 7.473 7.857 1,398,331 +0.41(+5.57%)
Mar 21, 2002 7.399 7.517 7.375 7.443 946,068 +0.04(+0.50%)
Mar 20, 2002 7.251 7.424 7.251 7.405 480,873 +0.07(+0.93%)
Mar 19, 2002 7.443 7.467 7.306 7.337 326,347 +0.03(+0.42%)
Mar 18, 2002 7.090 7.375 7.009 7.306 522,737 +0.28(+3.96%)
Mar 15, 2002 6.991 7.084 6.960 7.028 353,017 +0.05(+0.71%)
Mar 14, 2002 7.022 7.053 6.935 6.979 441,918 -0.06(-0.88%)
Mar 13, 2002 7.251 7.251 7.034 7.040 432,220 -0.19(-2.65%)
Mar 12, 2002 7.177 7.269 7.133 7.232 731,574 +0.14(+1.92%)
Mar 11, 2002 7.133 7.257 7.078 7.096 675,324 +0.13(+1.87%)
Mar 08, 2002 7.207 7.238 6.966 6.966 1,490,627 -0.28(-3.92%)
Mar 07, 2002 7.362 7.362 7.195 7.251 632,166 -0.15(-2.01%)
Mar 06, 2002 7.214 7.418 7.158 7.399 536,153 +0.17(+2.40%)
Mar 05, 2002 7.263 7.263 7.127 7.226 1,078,773 +0.11(+1.57%)
Mar 04, 2002 7.511 7.603 7.034 7.115 1,177,534 -0.38(-5.04%)
Mar 01, 2002 7.461 7.579 7.393 7.492 563,309 -0.01(-0.08%)
Feb 28, 2002 7.702 7.702 7.486 7.498 290,948 -0.17(-2.26%)
Feb 27, 2002 7.733 7.733 7.579 7.671 483,621 -0.06(-0.80%)
Feb 26, 2002 7.492 7.764 7.492 7.733 760,022 +0.24(+3.22%)
Feb 25, 2002 7.653 7.678 7.473 7.492 490,086 -0.22(-2.89%)
Feb 22, 2002 7.733 7.857 7.684 7.715 794,128 +0.00(+0.00%)
Feb 21, 2002 7.641 7.826 7.535 7.715 902,264 +0.07(+0.97%)
Feb 20, 2002 7.690 7.690 7.517 7.641 586,100 -0.04(-0.56%)
Feb 19, 2002 7.721 7.993 7.523 7.684 1,226,833 -0.16(-2.05%)
Feb 18, 2002 7.981 8.092 7.715 7.845 1,317,027 +0.00(+0.00%)
Feb 15, 2002 7.981 8.092 7.715 7.845 1,317,027 -0.07(-0.94%)
Feb 14, 2002 7.641 8.012 7.641 7.919 782,005 +0.24(+3.06%)
Feb 13, 2002 7.560 7.715 7.529 7.684 454,364 +0.01(+0.16%)
Feb 12, 2002 7.436 7.690 7.393 7.671 451,617 +0.21(+2.82%)
Feb 11, 2002 7.597 7.715 7.449 7.461 1,230,713 -0.38(-4.81%)
Feb 08, 2002 7.808 8.006 7.764 7.838 964,010 +0.14(+1.77%)
Feb 07, 2002 7.424 7.702 7.424 7.702 1,210,346 +0.28(+3.84%)
Feb 06, 2002 7.721 7.721 7.362 7.418 1,905,875 -0.17(-2.20%)
Feb 05, 2002 7.610 7.641 7.282 7.585 2,427,320 +0.10(+1.32%)
Feb 04, 2002 7.480 7.529 7.436 7.486 1,359,538 +0.07(+1.00%)
Feb 01, 2002 7.177 7.449 7.177 7.412 2,259,378 +0.30(+4.26%)
Jan 31, 2002 7.269 7.276 6.867 7.108 1,676,511 -0.44(-5.82%)
Jan 30, 2002 7.473 7.634 7.461 7.548 855,065 +0.08(+1.08%)
Jan 29, 2002 7.108 7.492 7.040 7.467 763,902 +0.35(+4.87%)
Jan 28, 2002 7.207 7.214 7.047 7.121 322,791 -0.07(-0.95%)
Jan 25, 2002 6.842 7.269 6.842 7.189 302,101 +0.30(+4.31%)
Jan 24, 2002 7.053 7.053 6.812 6.892 432,705 -0.16(-2.28%)
Jan 23, 2002 7.220 7.288 6.904 7.053 529,688 -0.17(-2.31%)
Jan 22, 2002 7.084 7.269 7.028 7.220 681,628 +0.07(+1.04%)
Jan 21, 2002 7.040 7.158 6.935 7.146 677,263 +0.00(+0.00%)
Jan 18, 2002 7.040 7.158 6.935 7.146 677,263 +0.02(+0.26%)
Jan 17, 2002 7.207 7.207 7.053 7.127 529,041 -0.12(-1.71%)
Jan 16, 2002 6.935 7.288 6.904 7.251 1,093,482 +0.28(+4.09%)
Jan 15, 2002 6.583 6.985 6.558 6.966 572,360 +0.35(+5.23%)
Jan 14, 2002 6.657 6.682 6.564 6.620 596,121 -0.09(-1.29%)
Jan 11, 2002 6.576 6.706 6.459 6.706 518,696 +0.15(+2.26%)
Jan 10, 2002 6.651 6.682 6.477 6.558 686,154 +0.45(+7.40%)
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.