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, 2004 7.570 7.632 7.390 7.520 2,153,999 +0.01(+0.17%)
Apr 29, 2004 7.353 7.675 7.322 7.508 2,094,689 +0.26(+3.60%)
Apr 28, 2004 7.663 7.663 7.235 7.247 1,915,310 -0.56(-7.23%)
Apr 27, 2004 7.824 7.923 7.737 7.812 566,824 -0.06(-0.71%)
Apr 26, 2004 7.806 8.010 7.806 7.868 643,540 +0.11(+1.36%)
Apr 23, 2004 7.917 7.942 7.756 7.762 1,002,298 -0.15(-1.88%)
Apr 22, 2004 7.843 7.979 7.843 7.911 1,037,433 +0.07(+0.87%)
Apr 21, 2004 7.725 7.849 7.520 7.843 1,835,371 +0.07(+0.88%)
Apr 20, 2004 8.116 8.209 7.768 7.775 1,912,732 -0.55(-6.56%)
Apr 19, 2004 8.407 8.469 8.165 8.321 831,139 -0.01(-0.15%)
Apr 16, 2004 8.364 8.550 8.327 8.333 837,102 -0.02(-0.30%)
Apr 15, 2004 8.190 8.401 8.178 8.358 648,214 +0.11(+1.28%)
Apr 14, 2004 8.196 8.476 8.159 8.252 1,195,376 -0.08(-0.97%)
Apr 13, 2004 8.631 8.749 8.134 8.333 2,691,491 -0.42(-4.75%)
Apr 12, 2004 8.885 8.904 8.705 8.749 1,004,393 -0.11(-1.26%)
Apr 08, 2004 8.904 8.929 8.848 8.860 694,469 -0.14(-1.52%)
Apr 07, 2004 8.910 9.127 8.910 8.997 1,077,241 +0.07(+0.76%)
Apr 06, 2004 9.003 9.053 8.910 8.929 840,164 -0.01(-0.14%)
Apr 05, 2004 8.922 8.991 8.879 8.941 979,735 -0.11(-1.17%)
Apr 02, 2004 8.842 9.053 8.817 9.047 3,107,625 -0.17(-1.82%)
Apr 01, 2004 9.257 9.351 9.202 9.214 1,132,199 -0.05(-0.54%)
Mar 31, 2004 9.313 9.351 9.158 9.264 1,109,474 -0.01(-0.07%)
Mar 30, 2004 9.214 9.338 9.189 9.270 3,149,690 +0.11(+1.22%)
Mar 29, 2004 9.028 9.158 8.860 9.158 1,170,234 +0.13(+1.44%)
Mar 26, 2004 9.090 9.164 9.028 9.028 1,493,858 +0.04(+0.41%)
Mar 25, 2004 8.625 9.003 8.625 8.991 1,421,494 +0.41(+4.77%)
Mar 24, 2004 8.724 8.792 8.581 8.581 928,806 -0.27(-3.08%)
Mar 23, 2004 8.755 8.854 8.649 8.854 897,056 +0.14(+1.57%)
Mar 22, 2004 8.780 8.960 8.699 8.718 1,229,222 -0.01(-0.07%)
Mar 19, 2004 8.885 8.984 8.637 8.724 3,454,940 -0.35(-3.90%)
Mar 18, 2004 9.084 9.226 9.003 9.078 2,182,203 +0.08(+0.90%)
Mar 17, 2004 8.879 9.028 8.718 8.997 1,723,844 +0.10(+1.12%)
Mar 16, 2004 8.811 8.953 8.749 8.898 913,979 +0.11(+1.27%)
Mar 15, 2004 9.078 9.078 8.742 8.786 1,481,609 -0.23(-2.55%)
Mar 12, 2004 8.811 9.034 8.761 9.015 1,544,626 +0.12(+1.40%)
Mar 11, 2004 8.718 8.953 8.532 8.891 1,590,397 +0.19(+2.21%)
Mar 10, 2004 8.960 8.960 8.693 8.699 1,084,816 -0.32(-3.58%)
Mar 09, 2004 9.003 9.065 8.904 9.022 1,210,526 +0.06(+0.62%)
Mar 08, 2004 8.879 9.090 8.848 8.966 1,677,750 +0.02(+0.28%)
Mar 05, 2004 8.848 8.960 8.817 8.941 1,339,299 +0.24(+2.78%)
Mar 04, 2004 8.587 8.742 8.538 8.699 1,281,762 +0.16(+1.82%)
Mar 03, 2004 8.283 8.618 8.271 8.544 1,175,392 +0.18(+2.15%)
Mar 02, 2004 8.575 8.594 8.345 8.364 1,146,382 -0.27(-3.09%)
Mar 01, 2004 8.625 8.767 8.538 8.631 1,246,789 +0.17(+1.98%)
Feb 27, 2004 8.494 8.649 8.407 8.463 1,381,363 +0.06(+0.74%)
Feb 26, 2004 8.190 8.538 8.147 8.401 2,618,322 +0.24(+2.97%)
Feb 25, 2004 8.190 8.196 7.992 8.159 1,945,932 -0.09(-1.13%)
Feb 24, 2004 8.128 8.327 8.110 8.252 881,262 +0.22(+2.70%)
Feb 23, 2004 8.252 8.252 8.035 8.035 941,699 -0.14(-1.67%)
Feb 20, 2004 8.339 8.339 8.029 8.172 1,574,764 -0.16(-1.94%)
Feb 19, 2004 8.339 8.389 8.221 8.333 1,021,477 -0.04(-0.44%)
Feb 18, 2004 8.798 8.798 8.370 8.370 1,229,383 -0.43(-4.87%)
Feb 17, 2004 8.606 8.798 8.594 8.798 1,714,174 +0.24(+2.83%)
Feb 13, 2004 8.637 8.742 8.376 8.556 916,557 +0.04(+0.44%)
Feb 12, 2004 8.687 8.805 8.507 8.519 1,326,889 -0.11(-1.29%)
Feb 11, 2004 8.401 8.687 8.339 8.631 1,609,898 +0.29(+3.50%)
Feb 10, 2004 8.389 8.488 8.184 8.339 2,062,778 -0.02(-0.30%)
Feb 09, 2004 8.339 8.370 8.227 8.364 1,233,573 +0.09(+1.05%)
Feb 06, 2004 8.060 8.314 8.060 8.277 1,669,530 +0.28(+3.49%)
Feb 05, 2004 7.775 7.998 7.775 7.998 987,471 +0.16(+2.06%)
Feb 04, 2004 8.054 8.054 7.824 7.837 1,953,668 -0.31(-3.81%)
Feb 03, 2004 7.923 8.196 7.886 8.147 2,054,881 +0.29(+3.63%)
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.