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 +0.89 (+1.40%)
Official Closing 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 (%)
Jun 30, 2005 7.892 7.930 7.775 7.818 1,139,935 -0.07(-0.87%)
Jun 29, 2005 7.607 7.899 7.607 7.886 1,329,790 +0.24(+3.17%)
Jun 28, 2005 7.725 7.744 7.595 7.644 616,464 -0.11(-1.44%)
Jun 27, 2005 7.675 7.775 7.675 7.756 612,274 +0.04(+0.56%)
Jun 24, 2005 7.626 7.775 7.570 7.712 819,373 +0.06(+0.81%)
Jun 23, 2005 7.744 7.837 7.644 7.650 1,201,017 -0.09(-1.12%)
Jun 22, 2005 7.756 7.787 7.626 7.737 806,964 -0.07(-0.87%)
Jun 21, 2005 7.719 7.874 7.632 7.806 952,498 +0.05(+0.64%)
Jun 20, 2005 7.979 7.979 7.712 7.756 1,178,615 -0.24(-2.95%)
Jun 17, 2005 7.961 8.035 7.911 7.992 1,322,699 +0.07(+0.94%)
Jun 16, 2005 7.756 7.992 7.694 7.917 1,585,079 +0.26(+3.40%)
Jun 15, 2005 7.539 7.688 7.539 7.657 674,323 +0.12(+1.56%)
Jun 14, 2005 7.650 7.675 7.508 7.539 779,082 -0.17(-2.25%)
Jun 13, 2005 7.681 7.756 7.650 7.712 1,116,888 +0.06(+0.81%)
Jun 10, 2005 7.458 7.694 7.402 7.650 1,222,453 +0.19(+2.58%)
Jun 09, 2005 7.471 7.483 7.328 7.458 918,330 -0.03(-0.41%)
Jun 08, 2005 7.477 7.669 7.471 7.489 1,018,093 -0.02(-0.25%)
Jun 07, 2005 7.545 7.601 7.464 7.508 1,277,733 -0.03(-0.41%)
Jun 06, 2005 7.619 7.700 7.539 7.539 1,101,900 +0.00(+0.00%)
Jun 03, 2005 7.464 7.638 7.458 7.539 1,079,497 +0.11(+1.42%)
Jun 02, 2005 7.502 7.663 7.427 7.433 1,641,165 +0.01(+0.08%)
Jun 01, 2005 7.334 7.483 7.297 7.427 1,172,491 +0.07(+1.01%)
May 31, 2005 7.260 7.371 7.129 7.353 1,103,672 +0.00(+0.00%)
May 27, 2005 7.229 7.384 7.204 7.353 1,005,360 +0.19(+2.60%)
May 26, 2005 7.204 7.204 7.086 7.166 1,848,748 -0.06(-0.86%)
May 25, 2005 7.185 7.247 7.018 7.229 1,725,133 +0.07(+0.95%)
May 24, 2005 6.962 7.173 6.943 7.160 1,932,555 +0.23(+3.31%)
May 23, 2005 6.831 6.968 6.831 6.931 1,043,718 +0.13(+1.92%)
May 20, 2005 6.831 6.838 6.701 6.800 1,421,011 -0.10(-1.44%)
May 19, 2005 7.011 7.011 6.807 6.900 1,688,548 -0.14(-1.94%)
May 18, 2005 6.980 7.129 6.968 7.036 1,334,141 +0.11(+1.52%)
May 17, 2005 6.937 6.999 6.906 6.931 1,431,648 +0.03(+0.45%)
May 16, 2005 7.055 7.061 6.807 6.900 1,941,742 -0.20(-2.80%)
May 13, 2005 7.346 7.371 7.073 7.098 2,079,378 -0.31(-4.19%)
May 12, 2005 7.744 7.762 7.315 7.408 2,568,360 -0.35(-4.56%)
May 11, 2005 7.843 7.905 7.737 7.762 1,107,863 -0.15(-1.88%)
May 10, 2005 8.172 8.234 7.874 7.911 1,472,423 -0.37(-4.42%)
May 09, 2005 8.110 8.352 8.103 8.277 1,075,468 -0.16(-1.84%)
May 06, 2005 8.376 8.438 8.281 8.432 745,237 -0.12(-1.45%)
May 05, 2005 8.494 8.600 8.407 8.556 627,585 +0.09(+1.03%)
May 04, 2005 8.271 8.500 8.259 8.469 897,701 +0.24(+2.94%)
May 03, 2005 8.122 8.265 8.079 8.227 863,050 +0.07(+0.84%)
May 02, 2005 8.141 8.196 8.085 8.159 753,456 +0.00(+0.00%)
Apr 29, 2005 8.240 8.290 8.153 8.159 1,082,076 -0.12(-1.42%)
Apr 28, 2005 8.314 8.376 8.246 8.277 926,388 -0.09(-1.04%)
Apr 27, 2005 8.389 8.438 8.234 8.364 1,365,408 -0.14(-1.68%)
Apr 26, 2005 8.643 8.699 8.482 8.507 504,614 -0.09(-1.08%)
Apr 25, 2005 8.438 8.612 8.370 8.600 847,094 +0.17(+1.99%)
Apr 22, 2005 8.525 8.643 8.432 8.432 902,052 -0.05(-0.59%)
Apr 21, 2005 8.612 8.618 8.445 8.482 572,949 -0.09(-1.09%)
Apr 20, 2005 8.730 8.798 8.569 8.575 1,273,059 -0.15(-1.71%)
Apr 19, 2005 8.519 8.780 8.519 8.724 979,090 +0.24(+2.85%)
Apr 18, 2005 8.271 8.637 8.252 8.482 1,018,737 +0.22(+2.63%)
Apr 15, 2005 8.327 8.488 8.252 8.265 845,483 -0.07(-0.89%)
Apr 14, 2005 8.699 8.705 8.327 8.339 1,482,738 -0.40(-4.61%)
Apr 13, 2005 8.798 8.885 8.711 8.742 836,780 -0.10(-1.12%)
Apr 12, 2005 8.972 8.972 8.736 8.842 913,334 -0.13(-1.45%)
Apr 11, 2005 8.953 9.102 8.904 8.972 947,340 +0.06(+0.63%)
Apr 08, 2005 8.867 9.053 8.774 8.916 659,496 +0.06(+0.63%)
Apr 07, 2005 8.836 8.953 8.817 8.860 527,822 +0.04(+0.42%)
Apr 06, 2005 8.848 8.874 8.774 8.823 631,130 -0.02(-0.21%)
Apr 05, 2005 8.817 8.891 8.749 8.842 820,018 +0.02(+0.21%)
Apr 04, 2005 8.966 8.966 8.724 8.823 854,186 -0.17(-1.93%)
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.