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 (%)
Jul 31, 2003 7.545 7.607 7.402 7.452 1,084,010 -0.12(-1.56%)
Jul 30, 2003 7.402 7.588 7.384 7.570 697,209 +0.02(+0.33%)
Jul 29, 2003 7.756 7.793 7.539 7.545 1,028,085 -0.37(-4.63%)
Jul 28, 2003 7.868 7.930 7.576 7.911 1,709,339 +0.11(+1.43%)
Jul 25, 2003 7.694 7.806 7.557 7.799 2,113,224 +0.14(+1.78%)
Jul 24, 2003 7.092 7.669 7.092 7.663 2,148,358 +0.40(+5.47%)
Jul 23, 2003 7.018 7.278 6.906 7.266 2,408,965 +0.45(+6.65%)
Jul 22, 2003 6.906 6.906 6.738 6.813 968,453 -0.05(-0.72%)
Jul 21, 2003 6.738 6.962 6.732 6.862 1,151,861 +0.15(+2.22%)
Jul 18, 2003 6.583 6.745 6.403 6.714 1,916,438 +0.18(+2.75%)
Jul 17, 2003 6.577 6.639 6.496 6.534 1,627,788 -0.06(-0.94%)
Jul 16, 2003 6.732 6.745 6.577 6.596 1,619,246 -0.15(-2.21%)
Jul 15, 2003 7.185 7.253 6.732 6.745 1,910,636 -0.44(-6.13%)
Jul 14, 2003 7.235 7.291 7.185 7.185 595,512 -0.01(-0.17%)
Jul 11, 2003 7.135 7.197 7.042 7.197 794,070 +0.08(+1.12%)
Jul 10, 2003 7.135 7.260 7.098 7.117 770,217 -0.05(-0.68%)
Jul 09, 2003 7.260 7.272 7.135 7.166 662,719 -0.01(-0.09%)
Jul 08, 2003 7.291 7.384 7.166 7.173 756,679 -0.18(-2.45%)
Jul 07, 2003 7.291 7.353 7.222 7.353 824,047 +0.09(+1.20%)
Jul 03, 2003 7.353 7.371 7.229 7.266 602,281 -0.07(-1.01%)
Jul 02, 2003 7.377 7.477 7.334 7.340 1,346,551 -0.10(-1.33%)
Jul 01, 2003 7.241 7.439 7.197 7.439 1,115,438 +0.24(+3.36%)
Jun 30, 2003 7.111 7.197 7.086 7.197 993,756 +0.07(+0.96%)
Jun 27, 2003 7.111 7.297 7.086 7.129 896,734 -0.12(-1.63%)
Jun 26, 2003 7.197 7.359 7.042 7.247 743,464 +0.07(+0.95%)
Jun 25, 2003 7.148 7.315 7.148 7.179 769,895 +0.07(+1.05%)
Jun 24, 2003 7.291 7.291 7.092 7.104 1,427,941 -0.20(-2.72%)
Jun 23, 2003 7.619 7.619 7.303 7.303 1,627,466 -0.28(-3.68%)
Jun 20, 2003 7.756 7.762 7.477 7.582 1,785,732 -0.02(-0.33%)
Jun 19, 2003 7.427 7.756 7.415 7.607 925,583 +0.12(+1.66%)
Jun 18, 2003 7.539 7.564 7.384 7.483 1,036,466 -0.08(-1.07%)
Jun 17, 2003 7.272 7.607 7.272 7.564 1,984,612 +0.27(+3.74%)
Jun 16, 2003 7.266 7.334 7.173 7.291 728,314 +0.04(+0.60%)
Jun 13, 2003 7.135 7.415 7.067 7.247 1,016,320 +0.17(+2.46%)
Jun 12, 2003 7.067 7.179 6.980 7.073 1,072,728 -0.01(-0.18%)
Jun 11, 2003 7.024 7.092 7.005 7.086 811,154 +0.09(+1.33%)
Jun 10, 2003 7.191 7.191 6.924 6.993 1,531,732 -0.20(-2.76%)
Jun 09, 2003 7.353 7.371 7.166 7.191 917,041 -0.10(-1.36%)
Jun 06, 2003 7.160 7.353 7.086 7.291 1,930,782 +0.01(+0.09%)
Jun 05, 2003 6.956 7.353 6.931 7.284 2,138,527 +0.43(+6.24%)
Jun 04, 2003 6.862 6.980 6.844 6.856 804,224 +0.01(+0.18%)
Jun 03, 2003 6.869 6.906 6.763 6.844 990,533 +0.00(+0.00%)
Jun 02, 2003 6.850 6.918 6.763 6.844 726,219 -0.07(-0.99%)
May 30, 2003 6.751 6.912 6.577 6.912 1,610,865 +0.06(+0.91%)
May 29, 2003 6.670 6.906 6.627 6.850 1,154,762 +0.11(+1.66%)
May 28, 2003 6.496 6.993 6.484 6.738 2,306,624 -0.36(-5.07%)
May 27, 2003 7.154 7.204 6.987 7.098 1,812,002 +0.06(+0.88%)
May 23, 2003 6.943 7.104 6.943 7.036 1,748,019 +0.16(+2.25%)
May 22, 2003 7.067 7.067 6.869 6.881 1,472,584 -0.16(-2.29%)
May 21, 2003 6.751 7.166 6.689 7.042 2,363,355 +0.29(+4.32%)
May 20, 2003 6.726 6.782 6.608 6.751 1,904,029 +0.06(+0.93%)
May 19, 2003 6.596 6.720 6.540 6.689 1,947,221 +0.20(+3.16%)
May 16, 2003 6.670 6.776 6.447 6.484 1,337,365 -0.12(-1.88%)
May 15, 2003 6.701 6.738 6.571 6.608 1,371,693 +0.01(+0.09%)
May 14, 2003 6.496 6.670 6.422 6.602 1,243,082 +0.16(+2.41%)
May 13, 2003 7.253 7.253 6.428 6.447 1,022,444 -0.20(-2.99%)
May 12, 2003 6.546 6.670 6.472 6.645 1,717,880 +0.19(+2.98%)
May 09, 2003 6.447 6.459 6.329 6.453 1,121,562 +0.01(+0.10%)
May 08, 2003 6.620 6.620 6.403 6.447 1,506,107 +0.04(+0.58%)
May 07, 2003 6.825 6.831 6.385 6.409 1,536,406 -0.36(-5.32%)
May 06, 2003 6.763 6.794 6.608 6.769 1,013,419 +0.04(+0.55%)
May 05, 2003 6.583 6.769 6.527 6.732 987,632 +0.20(+3.14%)
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.