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 (%)
Jan 31, 2006 14.85 15.95 14.85 15.21 5,509,822 +0.61(+4.21%)
Jan 30, 2006 14.32 14.60 14.20 14.60 2,291,958 +0.38(+2.71%)
Jan 27, 2006 14.03 14.24 13.82 14.22 1,976,393 +0.14(+1.01%)
Jan 26, 2006 13.72 14.08 13.54 14.07 1,768,809 +0.32(+2.35%)
Jan 25, 2006 13.68 13.93 13.59 13.75 1,418,271 +0.32(+2.36%)
Jan 24, 2006 13.19 13.47 13.05 13.43 1,754,788 +0.14(+1.03%)
Jan 23, 2006 13.32 13.40 12.90 13.30 1,871,150 +0.00(+0.00%)
Jan 20, 2006 13.59 13.68 13.03 13.30 1,855,840 -0.09(-0.65%)
Jan 19, 2006 12.94 13.46 12.94 13.38 1,852,777 +0.62(+4.86%)
Jan 18, 2006 13.27 13.28 12.69 12.76 2,512,435 -0.67(-4.99%)
Jan 17, 2006 13.50 13.64 13.26 13.43 1,882,916 -0.06(-0.46%)
Jan 13, 2006 13.28 13.59 13.25 13.50 2,597,370 +0.04(+0.28%)
Jan 12, 2006 13.65 13.71 13.36 13.46 1,740,283 -0.28(-2.03%)
Jan 11, 2006 13.83 13.96 13.56 13.74 2,291,475 -0.12(-0.85%)
Jan 10, 2006 13.61 13.92 13.43 13.86 2,180,269 +0.16(+1.13%)
Jan 09, 2006 13.51 13.97 13.45 13.70 1,942,386 +0.11(+0.78%)
Jan 06, 2006 13.73 13.92 13.57 13.59 2,574,968 +0.30(+2.29%)
Jan 05, 2006 13.13 13.46 12.95 13.29 2,622,673 -0.28(-2.06%)
Jan 04, 2006 13.62 13.77 13.50 13.57 6,302,926 -0.11(-0.77%)
Jan 03, 2006 12.47 13.73 12.37 13.68 6,000,415 +1.41(+11.54%)
Dec 30, 2005 12.25 12.32 12.16 12.26 958,622 -0.01(-0.05%)
Dec 29, 2005 12.15 12.27 11.99 12.27 1,305,131 +0.15(+1.23%)
Dec 28, 2005 12.01 12.12 11.95 12.12 1,428,263 +0.32(+2.68%)
Dec 27, 2005 11.75 12.12 11.75 11.80 1,146,543 +0.11(+0.96%)
Dec 23, 2005 11.89 11.94 11.68 11.69 1,480,965 -0.29(-2.38%)
Dec 22, 2005 11.69 12.01 11.63 11.98 2,536,610 +0.40(+3.49%)
Dec 21, 2005 11.04 11.61 10.95 11.57 1,903,867 +0.40(+3.55%)
Dec 20, 2005 11.49 11.61 11.08 11.17 1,839,884 -0.25(-2.17%)
Dec 19, 2005 11.62 11.84 11.42 11.42 2,124,344 -0.11(-0.92%)
Dec 16, 2005 11.18 11.57 11.17 11.53 2,571,261 +0.45(+4.03%)
Dec 15, 2005 10.88 11.14 10.83 11.08 1,942,709 +0.23(+2.12%)
Dec 14, 2005 11.01 11.24 10.80 10.85 2,242,480 -0.18(-1.63%)
Dec 13, 2005 10.99 11.10 10.83 11.03 1,996,377 -0.02(-0.22%)
Dec 12, 2005 11.47 11.82 11.03 11.06 5,745,610 -0.08(-0.72%)
Dec 09, 2005 11.13 11.50 11.00 11.14 4,962,015 +0.24(+2.16%)
Dec 08, 2005 10.77 11.02 10.69 10.90 3,712,808 +0.25(+2.33%)
Dec 07, 2005 10.50 10.66 10.37 10.65 5,779,455 +0.40(+3.87%)
Dec 06, 2005 9.766 10.29 9.667 10.26 3,758,579 +0.50(+5.09%)
Dec 05, 2005 9.611 9.803 9.611 9.760 1,760,912 +0.24(+2.48%)
Dec 02, 2005 9.636 9.667 9.444 9.524 2,729,043 -0.09(-0.90%)
Dec 01, 2005 9.301 9.760 9.183 9.611 2,901,009 +0.53(+5.88%)
Nov 30, 2005 9.214 9.338 9.078 9.078 1,892,586 -0.24(-2.53%)
Nov 29, 2005 9.431 9.468 9.257 9.313 1,302,230 -0.14(-1.51%)
Nov 28, 2005 9.549 9.586 9.450 9.456 932,190 -0.04(-0.46%)
Nov 25, 2005 9.512 9.611 9.462 9.499 509,932 +0.14(+1.46%)
Nov 23, 2005 9.413 9.462 9.251 9.363 1,236,313 -0.11(-1.18%)
Nov 22, 2005 9.530 9.574 9.276 9.475 1,419,560 -0.04(-0.46%)
Nov 21, 2005 9.382 9.518 9.257 9.518 1,742,700 +0.19(+2.06%)
Nov 18, 2005 9.468 9.468 9.195 9.326 1,459,368 -0.10(-1.05%)
Nov 17, 2005 9.369 9.493 9.320 9.425 2,741,131 +0.20(+2.22%)
Nov 16, 2005 8.711 9.220 8.711 9.220 2,884,247 +0.64(+7.45%)
Nov 15, 2005 8.742 8.798 8.569 8.581 894,961 -0.17(-1.98%)
Nov 14, 2005 8.780 8.817 8.656 8.755 932,029 -0.02(-0.28%)
Nov 11, 2005 8.625 8.792 8.525 8.780 930,256 +0.16(+1.87%)
Nov 10, 2005 8.668 8.736 8.550 8.618 1,536,084 -0.01(-0.07%)
Nov 09, 2005 8.500 8.625 8.438 8.625 1,207,948 +0.14(+1.68%)
Nov 08, 2005 8.445 8.525 8.432 8.482 631,453 +0.04(+0.51%)
Nov 07, 2005 8.494 8.544 8.420 8.438 834,201 -0.10(-1.16%)
Nov 04, 2005 8.550 8.625 8.438 8.538 875,298 +0.04(+0.51%)
Nov 03, 2005 8.587 8.649 8.469 8.494 799,550 -0.11(-1.30%)
Nov 02, 2005 8.488 8.680 8.420 8.606 1,019,060 +0.14(+1.69%)
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.