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 (%)
Sep 30, 2005 9.373 9.404 9.162 9.162 1,156,036 -0.19(-2.05%)
Sep 29, 2005 9.218 9.398 9.144 9.354 1,303,450 +0.12(+1.34%)
Sep 28, 2005 9.094 9.249 9.002 9.230 1,306,198 +0.18(+1.98%)
Sep 27, 2005 9.187 9.187 8.896 9.051 2,523,010 -0.19(-2.01%)
Sep 26, 2005 9.051 9.441 8.856 9.237 1,252,534 +0.02(+0.20%)
Sep 23, 2005 9.118 9.261 8.841 9.218 1,144,398 -0.01(-0.13%)
Sep 22, 2005 9.373 9.373 9.082 9.230 1,227,641 -0.10(-1.06%)
Sep 21, 2005 8.983 9.329 8.964 9.329 1,254,958 +0.41(+4.58%)
Sep 20, 2005 9.175 9.175 8.847 8.921 1,376,672 -0.24(-2.57%)
Sep 19, 2005 9.478 9.497 9.138 9.156 2,325,650 -0.22(-2.37%)
Sep 16, 2005 9.076 9.404 9.075 9.379 3,219,347 +0.40(+4.41%)
Sep 15, 2005 8.971 9.033 8.859 8.983 1,186,909 +0.08(+0.90%)
Sep 14, 2005 8.624 8.915 8.612 8.903 1,195,637 +0.35(+4.12%)
Sep 13, 2005 8.661 8.736 8.525 8.550 1,145,368 -0.15(-1.78%)
Sep 12, 2005 8.643 8.705 8.507 8.705 793,320 +0.10(+1.15%)
Sep 09, 2005 8.612 8.711 8.575 8.606 1,067,620 +0.03(+0.36%)
Sep 08, 2005 8.575 8.661 8.439 8.575 1,271,445 +0.08(+0.95%)
Sep 07, 2005 8.457 8.500 8.439 8.494 554,903 +0.04(+0.44%)
Sep 06, 2005 8.414 8.500 8.401 8.457 722,037 +0.01(+0.07%)
Sep 02, 2005 8.432 8.544 8.364 8.451 1,096,068 +0.00(+0.00%)
Sep 01, 2005 8.166 8.482 8.166 8.451 1,832,976 +0.36(+4.43%)
Aug 31, 2005 7.894 8.105 7.894 8.092 1,127,264 +0.22(+2.83%)
Aug 30, 2005 7.950 7.950 7.851 7.869 1,057,436 -0.12(-1.47%)
Aug 29, 2005 7.987 8.074 7.950 7.987 698,923 +0.07(+0.86%)
Aug 26, 2005 7.987 8.018 7.913 7.919 524,354 -0.03(-0.39%)
Aug 25, 2005 7.975 8.024 7.950 7.950 545,043 +0.00(+0.00%)
Aug 24, 2005 8.142 8.210 7.944 7.950 1,290,195 -0.19(-2.28%)
Aug 23, 2005 8.228 8.445 8.129 8.135 762,932 -0.04(-0.45%)
Aug 22, 2005 8.142 8.234 8.135 8.173 886,423 +0.08(+0.99%)
Aug 19, 2005 8.086 8.166 8.061 8.092 491,864 +0.01(+0.08%)
Aug 18, 2005 8.043 8.173 8.006 8.086 764,710 +0.02(+0.23%)
Aug 17, 2005 8.216 8.216 8.043 8.067 1,360,670 -0.19(-2.25%)
Aug 16, 2005 8.290 8.364 8.228 8.253 1,089,926 -0.08(-0.97%)
Aug 15, 2005 8.383 8.389 8.272 8.333 951,887 -0.09(-1.10%)
Aug 12, 2005 8.445 8.470 8.302 8.426 1,306,036 -0.01(-0.07%)
Aug 11, 2005 8.247 8.470 8.247 8.432 1,938,526 +0.27(+3.34%)
Aug 10, 2005 8.185 8.296 8.129 8.160 1,288,417 +0.05(+0.61%)
Aug 09, 2005 7.999 8.117 7.950 8.111 1,578,558 +0.06(+0.77%)
Aug 08, 2005 8.036 8.234 8.006 8.049 1,118,859 -0.04(-0.54%)
Aug 05, 2005 8.185 8.197 8.012 8.092 650,755 -0.13(-1.58%)
Aug 04, 2005 8.204 8.321 8.148 8.222 1,824,571 +0.02(+0.30%)
Aug 03, 2005 7.826 8.228 7.671 8.197 3,167,784 +0.46(+6.00%)
Aug 02, 2005 7.659 7.795 7.616 7.733 765,033 +0.14(+1.87%)
Aug 01, 2005 7.597 7.665 7.542 7.591 323,599 +0.03(+0.41%)
Jul 29, 2005 7.591 7.653 7.548 7.560 732,867 -0.01(-0.16%)
Jul 28, 2005 7.591 7.659 7.443 7.572 1,749,894 -0.14(-1.77%)
Jul 27, 2005 7.746 7.801 7.702 7.709 472,145 -0.06(-0.72%)
Jul 26, 2005 7.752 7.764 7.653 7.764 400,862 -0.04(-0.48%)
Jul 25, 2005 7.888 7.907 7.795 7.801 413,955 -0.08(-1.02%)
Jul 22, 2005 7.876 7.931 7.801 7.882 607,759 -0.02(-0.23%)
Jul 21, 2005 7.795 7.919 7.777 7.900 789,440 +0.19(+2.41%)
Jul 20, 2005 7.740 7.882 7.709 7.715 1,100,109 +0.06(+0.73%)
Jul 19, 2005 7.628 7.678 7.591 7.659 430,119 +0.02(+0.32%)
Jul 18, 2005 7.548 7.690 7.542 7.634 754,850 +0.06(+0.73%)
Jul 15, 2005 7.591 7.634 7.529 7.579 1,047,415 -0.06(-0.81%)
Jul 14, 2005 7.733 7.795 7.597 7.641 1,035,454 -0.12(-1.59%)
Jul 13, 2005 7.764 7.764 7.709 7.764 450,647 -0.04(-0.48%)
Jul 12, 2005 7.857 7.882 7.758 7.801 694,559 +0.00(+0.00%)
Jul 11, 2005 7.647 7.900 7.647 7.801 1,202,103 +0.15(+1.94%)
Jul 08, 2005 7.752 7.801 7.628 7.653 685,345 -0.10(-1.28%)
Jul 07, 2005 7.777 7.795 7.634 7.752 830,012 +0.04(+0.48%)
Jul 06, 2005 7.597 7.764 7.572 7.715 980,012 +0.15(+2.05%)
Jul 05, 2005 7.702 7.702 7.480 7.560 981,628 -0.21(-2.71%)
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.