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 (%)
Nov 30, 2004 10.02 10.05 9.682 9.725 1,126,618 -0.25(-2.48%)
Nov 29, 2004 9.973 10.16 9.961 9.973 1,182,868 +0.01(+0.06%)
Nov 26, 2004 9.868 10.04 9.818 9.967 576,078 +0.22(+2.22%)
Nov 24, 2004 9.923 9.985 9.719 9.750 1,155,066 -0.09(-0.94%)
Nov 23, 2004 10.01 10.05 9.831 9.843 655,442 -0.17(-1.67%)
Nov 22, 2004 10.02 10.09 9.961 10.01 670,151 +0.00(+0.00%)
Nov 19, 2004 10.06 10.14 9.911 10.01 1,077,641 +0.09(+0.87%)
Nov 18, 2004 10.13 10.18 9.800 9.923 1,062,771 -0.30(-2.91%)
Nov 17, 2004 10.30 10.35 10.12 10.22 1,195,475 +0.15(+1.54%)
Nov 16, 2004 10.07 10.23 10.02 10.07 1,602,319 +0.18(+1.81%)
Nov 15, 2004 10.13 10.20 9.812 9.886 1,170,906 -0.19(-1.90%)
Nov 12, 2004 9.849 10.13 9.849 10.08 1,478,019 +0.28(+2.84%)
Nov 11, 2004 9.831 9.899 9.682 9.800 563,309 +0.01(+0.06%)
Nov 10, 2004 9.756 9.831 9.664 9.793 804,796 +0.01(+0.13%)
Nov 09, 2004 9.793 9.880 9.614 9.781 3,220,802 +0.12(+1.22%)
Nov 08, 2004 9.917 10.01 9.664 9.664 2,026,296 -0.35(-3.46%)
Nov 05, 2004 9.651 10.06 9.651 10.01 1,382,814 +0.27(+2.80%)
Nov 04, 2004 9.738 9.800 9.639 9.738 1,321,230 +0.21(+2.21%)
Nov 03, 2004 9.261 9.527 9.261 9.527 786,531 +0.38(+4.19%)
Nov 02, 2004 9.237 9.274 8.865 9.144 2,347,632 -0.09(-0.94%)
Nov 01, 2004 9.620 9.620 9.230 9.230 999,408 -0.33(-3.43%)
Oct 29, 2004 9.459 9.577 9.317 9.558 1,667,944 +0.12(+1.31%)
Oct 28, 2004 9.540 9.763 9.428 9.435 1,296,984 -0.08(-0.85%)
Oct 27, 2004 9.707 9.818 9.466 9.515 1,206,952 -0.15(-1.60%)
Oct 26, 2004 9.626 9.707 9.342 9.670 1,833,138 +0.04(+0.45%)
Oct 25, 2004 9.274 9.626 9.274 9.626 1,951,780 +0.47(+5.14%)
Oct 22, 2004 9.150 9.249 8.983 9.156 799,785 +0.07(+0.75%)
Oct 21, 2004 9.051 9.261 8.952 9.088 1,197,415 +0.03(+0.34%)
Oct 20, 2004 8.853 9.094 8.853 9.057 1,512,933 +0.35(+4.05%)
Oct 19, 2004 8.519 8.717 8.507 8.705 1,046,122 +0.25(+2.93%)
Oct 18, 2004 8.643 8.668 8.426 8.457 822,738 -0.12(-1.44%)
Oct 15, 2004 8.383 8.624 8.383 8.581 916,973 +0.22(+2.66%)
Oct 14, 2004 8.531 8.581 8.358 8.358 1,137,447 -0.09(-1.10%)
Oct 13, 2004 8.525 8.587 8.445 8.451 1,229,581 -0.25(-2.84%)
Oct 12, 2004 8.791 8.810 8.698 8.698 764,548 -0.30(-3.37%)
Oct 11, 2004 8.958 9.002 8.797 9.002 529,688 +0.03(+0.34%)
Oct 08, 2004 8.958 9.088 8.890 8.971 1,028,988 +0.20(+2.26%)
Oct 07, 2004 8.958 8.958 8.766 8.773 678,072 -0.19(-2.14%)
Oct 06, 2004 8.853 8.964 8.791 8.964 737,070 +0.10(+1.12%)
Oct 05, 2004 8.661 8.896 8.612 8.865 1,328,342 +0.23(+2.65%)
Oct 04, 2004 8.562 8.705 8.513 8.637 733,837 -0.13(-1.48%)
Oct 01, 2004 8.835 8.835 8.692 8.766 401,832 -0.07(-0.77%)
Sep 30, 2004 8.736 8.884 8.723 8.835 1,902,319 +0.20(+2.37%)
Sep 29, 2004 8.661 8.723 8.507 8.630 989,872 +0.03(+0.36%)
Sep 28, 2004 8.544 8.630 8.519 8.599 764,871 +0.14(+1.61%)
Sep 27, 2004 8.451 8.538 8.371 8.463 646,875 -0.01(-0.15%)
Sep 24, 2004 8.531 8.569 8.463 8.476 496,390 -0.09(-1.08%)
Sep 23, 2004 8.414 8.612 8.408 8.569 1,066,488 +0.25(+3.05%)
Sep 22, 2004 8.346 8.426 8.278 8.315 708,621 -0.08(-0.96%)
Sep 21, 2004 8.241 8.401 8.241 8.395 931,359 +0.27(+3.27%)
Sep 20, 2004 7.981 8.166 7.981 8.129 479,418 +0.14(+1.78%)
Sep 17, 2004 8.129 8.210 7.987 7.987 904,850 -0.19(-2.34%)
Sep 16, 2004 8.247 8.296 8.154 8.179 336,207 -0.02(-0.23%)
Sep 15, 2004 8.160 8.265 8.142 8.197 497,360 -0.02(-0.30%)
Sep 14, 2004 8.197 8.290 8.129 8.222 526,455 +0.07(+0.91%)
Sep 13, 2004 8.117 8.228 8.074 8.148 432,867 -0.03(-0.38%)
Sep 10, 2004 8.228 8.302 8.154 8.179 397,468 +0.02(+0.30%)
Sep 09, 2004 8.024 8.191 8.006 8.154 541,811 +0.10(+1.23%)
Sep 08, 2004 7.851 8.123 7.845 8.055 615,841 +0.08(+1.01%)
Sep 07, 2004 8.043 8.043 7.907 7.975 846,014 -0.11(-1.38%)
Sep 03, 2004 8.259 8.259 8.074 8.086 896,283 -0.24(-2.83%)
Sep 02, 2004 8.364 8.364 8.265 8.321 392,295 -0.09(-1.10%)
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.