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 (%)
Oct 31, 2003 6.738 6.999 6.527 6.714 5,061,455 -0.02(-0.37%)
Oct 30, 2003 8.699 7.787 6.776 6.738 15,046,567 -1.96(-22.54%)
Oct 29, 2003 8.569 8.780 8.556 8.699 1,219,390 +0.13(+1.52%)
Oct 28, 2003 8.581 8.637 8.451 8.569 1,044,524 -0.16(-1.78%)
Oct 27, 2003 8.718 8.749 8.594 8.724 1,049,843 -0.01(-0.14%)
Oct 24, 2003 8.594 8.811 8.488 8.736 1,876,630 +0.38(+4.61%)
Oct 23, 2003 8.581 8.581 8.283 8.352 1,431,325 -0.18(-2.11%)
Oct 22, 2003 8.519 8.606 8.407 8.532 2,515,497 +0.28(+3.38%)
Oct 21, 2003 7.948 8.308 7.942 8.252 1,810,713 +0.40(+5.06%)
Oct 20, 2003 7.886 7.954 7.843 7.855 637,255 +0.06(+0.80%)
Oct 17, 2003 7.979 8.035 7.793 7.793 1,037,433 -0.24(-2.94%)
Oct 16, 2003 7.892 8.029 7.892 8.029 797,616 +0.19(+2.37%)
Oct 15, 2003 7.886 8.010 7.793 7.843 727,992 -0.07(-0.94%)
Oct 14, 2003 7.942 7.979 7.936 7.917 797,132 -0.07(-0.85%)
Oct 13, 2003 7.880 8.035 7.806 7.986 952,659 +0.16(+2.06%)
Oct 10, 2003 7.973 8.023 7.824 7.824 1,324,955 -0.05(-0.63%)
Oct 09, 2003 7.725 7.874 7.601 7.874 1,308,677 +0.10(+1.28%)
Oct 08, 2003 7.781 7.948 7.775 7.775 1,177,165 -0.01(-0.08%)
Oct 07, 2003 7.700 7.880 7.700 7.781 2,000,407 +0.25(+3.29%)
Oct 06, 2003 7.539 7.564 7.427 7.533 1,304,648 +0.06(+0.83%)
Oct 03, 2003 7.750 7.806 7.390 7.471 2,219,755 -0.29(-3.68%)
Oct 02, 2003 7.725 7.818 7.619 7.756 941,055 -0.06(-0.71%)
Oct 01, 2003 7.669 7.812 7.588 7.812 962,490 +0.14(+1.86%)
Sep 30, 2003 7.681 7.849 7.613 7.669 2,046,017 +0.13(+1.73%)
Sep 29, 2003 7.588 7.787 7.520 7.539 1,787,988 -0.01(-0.16%)
Sep 26, 2003 7.868 7.830 7.495 7.551 2,088,565 -0.32(-4.02%)
Sep 25, 2003 8.352 8.383 7.843 7.868 2,492,128 -0.35(-4.30%)
Sep 24, 2003 8.196 8.277 8.060 8.221 1,819,899 +0.06(+0.76%)
Sep 23, 2003 8.128 8.234 8.004 8.159 2,567,070 +0.03(+0.38%)
Sep 22, 2003 8.438 8.662 8.128 8.128 3,891,865 -0.31(-3.68%)
Sep 19, 2003 8.519 8.656 8.420 8.438 2,846,534 +0.03(+0.37%)
Sep 18, 2003 8.687 8.749 8.352 8.407 1,837,467 -0.28(-3.21%)
Sep 17, 2003 8.718 8.736 8.618 8.687 689,150 +0.01(+0.14%)
Sep 16, 2003 8.637 8.761 8.600 8.674 661,591 +0.04(+0.43%)
Sep 15, 2003 8.718 8.761 8.625 8.637 893,349 -0.14(-1.56%)
Sep 12, 2003 9.084 9.152 8.693 8.774 1,310,289 -0.31(-3.42%)
Sep 11, 2003 8.941 9.084 8.724 9.084 1,895,487 +0.08(+0.90%)
Sep 10, 2003 9.078 9.115 8.910 9.003 937,025 -0.06(-0.62%)
Sep 09, 2003 9.028 9.164 8.929 9.059 1,840,851 +0.29(+3.33%)
Sep 08, 2003 8.786 8.786 8.649 8.767 1,281,440 +0.00(+0.00%)
Sep 05, 2003 8.774 8.848 8.594 8.767 2,946,941 +0.12(+1.36%)
Sep 04, 2003 8.513 8.687 8.494 8.649 1,867,766 +0.04(+0.50%)
Sep 03, 2003 8.718 8.742 8.581 8.606 1,587,657 -0.14(-1.63%)
Sep 02, 2003 9.034 9.034 8.711 8.749 1,504,656 -0.19(-2.15%)
Aug 29, 2003 9.115 9.245 8.941 8.941 1,102,383 -0.10(-1.10%)
Aug 28, 2003 9.003 9.047 8.916 9.040 753,295 -0.01(-0.07%)
Aug 27, 2003 8.668 9.047 8.668 9.047 1,470,811 +0.56(+6.58%)
Aug 26, 2003 8.500 8.674 8.426 8.488 1,320,765 -0.01(-0.15%)
Aug 25, 2003 8.532 8.649 8.432 8.500 708,974 -0.07(-0.87%)
Aug 22, 2003 8.500 8.749 8.494 8.575 905,276 -0.11(-1.22%)
Aug 21, 2003 8.792 8.792 8.438 8.680 1,874,535 -0.15(-1.69%)
Aug 20, 2003 8.550 8.904 8.544 8.829 2,218,949 +0.30(+3.49%)
Aug 19, 2003 8.209 8.550 8.184 8.532 1,548,977 +0.32(+3.93%)
Aug 18, 2003 8.252 8.321 8.159 8.209 1,228,255 -0.12(-1.42%)
Aug 15, 2003 8.283 8.457 8.283 8.327 792,297 +0.04(+0.45%)
Aug 14, 2003 8.376 8.407 8.209 8.290 1,235,024 -0.02(-0.30%)
Aug 13, 2003 8.190 8.401 8.085 8.314 1,069,344 +0.03(+0.37%)
Aug 12, 2003 8.321 8.321 8.141 8.283 891,254 -0.09(-1.04%)
Aug 11, 2003 8.358 8.544 8.141 8.370 2,315,166 +0.13(+1.58%)
Aug 08, 2003 7.756 8.240 7.756 8.240 2,116,930 +0.48(+6.16%)
Aug 07, 2003 7.756 7.787 7.626 7.762 784,400 +0.02(+0.24%)
Aug 06, 2003 7.539 7.756 7.502 7.744 1,198,600 +0.20(+2.72%)
Aug 05, 2003 7.464 7.557 7.421 7.539 546,517 +0.07(+1.00%)
Aug 04, 2003 7.384 7.725 7.384 7.464 777,309 +0.02(+0.25%)
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.