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 (%)
Feb 28, 2005 9.034 9.133 8.960 8.978 1,509,491 -0.09(-1.03%)
Feb 25, 2005 8.997 9.121 8.904 9.071 734,761 +0.07(+0.83%)
Feb 24, 2005 9.078 9.121 8.966 8.997 1,051,777 -0.04(-0.41%)
Feb 23, 2005 8.947 9.034 8.817 9.034 1,074,179 -0.02(-0.27%)
Feb 22, 2005 8.885 9.121 8.885 9.059 1,598,778 +0.40(+4.66%)
Feb 18, 2005 8.643 8.699 8.544 8.656 742,658 -0.02(-0.29%)
Feb 17, 2005 8.457 8.680 8.432 8.680 1,144,609 +0.26(+3.10%)
Feb 16, 2005 8.457 8.463 8.277 8.420 876,265 -0.08(-0.95%)
Feb 15, 2005 8.302 8.680 8.302 8.500 2,375,765 +0.20(+2.39%)
Feb 14, 2005 8.072 8.308 8.048 8.302 1,643,582 +0.35(+4.37%)
Feb 11, 2005 7.936 8.048 7.905 7.954 1,155,568 +0.08(+1.02%)
Feb 10, 2005 7.508 7.911 7.508 7.874 3,306,183 +0.43(+5.75%)
Feb 09, 2005 7.464 7.520 7.427 7.446 2,105,971 -0.07(-0.99%)
Feb 08, 2005 7.657 7.657 7.489 7.520 2,167,537 -0.13(-1.70%)
Feb 07, 2005 7.880 7.973 7.644 7.650 1,187,157 -0.25(-3.22%)
Feb 04, 2005 7.930 7.973 7.793 7.905 617,109 -0.04(-0.55%)
Feb 03, 2005 7.948 7.948 7.830 7.948 572,949 -0.09(-1.16%)
Feb 02, 2005 8.060 8.079 7.979 8.041 531,207 +0.04(+0.54%)
Feb 01, 2005 7.880 7.998 7.880 7.998 425,159 +0.09(+1.18%)
Jan 31, 2005 7.923 7.936 7.855 7.905 523,309 -0.04(-0.55%)
Jan 28, 2005 8.097 8.097 7.917 7.948 454,491 -0.06(-0.70%)
Jan 27, 2005 7.899 8.023 7.855 8.004 973,772 +0.05(+0.62%)
Jan 26, 2005 7.986 8.128 7.923 7.954 577,462 +0.06(+0.79%)
Jan 25, 2005 8.122 8.122 7.892 7.892 1,137,356 -0.27(-3.34%)
Jan 24, 2005 8.178 8.327 8.122 8.165 823,080 -0.05(-0.60%)
Jan 21, 2005 7.992 8.227 7.992 8.215 1,096,581 +0.24(+2.95%)
Jan 20, 2005 7.930 8.017 7.880 7.979 612,112 -0.01(-0.08%)
Jan 19, 2005 8.283 8.283 7.899 7.986 604,699 +0.02(+0.31%)
Jan 18, 2005 7.917 8.010 7.855 7.961 690,923 +0.09(+1.10%)
Jan 14, 2005 7.911 7.936 7.843 7.874 863,694 -0.11(-1.40%)
Jan 13, 2005 8.017 8.017 7.936 7.986 885,774 -0.11(-1.30%)
Jan 12, 2005 8.277 8.314 8.091 8.091 954,270 -0.06(-0.69%)
Jan 11, 2005 8.079 8.172 8.054 8.147 975,706 +0.14(+1.70%)
Jan 10, 2005 7.948 8.091 7.936 8.010 579,879 +0.11(+1.33%)
Jan 07, 2005 8.066 8.122 7.905 7.905 992,950 -0.09(-1.09%)
Jan 06, 2005 8.060 8.060 7.917 7.992 1,080,142 -0.06(-0.77%)
Jan 05, 2005 8.172 8.221 8.010 8.054 1,278,539 -0.12(-1.52%)
Jan 04, 2005 8.221 8.283 8.091 8.178 1,339,460 -0.11(-1.35%)
Jan 03, 2005 8.463 8.463 8.234 8.290 817,601 -0.24(-2.84%)
Dec 31, 2004 8.544 8.606 8.482 8.532 393,247 +0.05(+0.59%)
Dec 30, 2004 8.519 8.581 8.482 8.482 804,707 -0.04(-0.44%)
Dec 29, 2004 8.532 8.575 8.165 8.519 949,758 -0.09(-1.01%)
Dec 28, 2004 8.730 8.736 8.538 8.606 567,791 -0.08(-0.93%)
Dec 27, 2004 8.656 8.749 8.618 8.687 477,054 +0.07(+0.86%)
Dec 23, 2004 8.649 8.742 8.606 8.612 858,537 +0.01(+0.07%)
Dec 22, 2004 8.482 8.625 8.445 8.606 1,155,407 +0.12(+1.46%)
Dec 21, 2004 8.401 8.519 8.395 8.482 882,712 +0.05(+0.59%)
Dec 20, 2004 8.494 8.587 8.420 8.432 581,330 -0.01(-0.07%)
Dec 17, 2004 8.358 8.556 8.327 8.438 1,298,523 +0.09(+1.12%)
Dec 16, 2004 8.532 8.532 8.296 8.345 2,160,607 -0.14(-1.68%)
Dec 15, 2004 8.625 8.649 8.463 8.488 1,164,432 -0.05(-0.58%)
Dec 14, 2004 8.550 8.550 8.352 8.538 1,417,304 -0.06(-0.65%)
Dec 13, 2004 8.550 8.656 8.513 8.594 996,335 +0.08(+0.95%)
Dec 10, 2004 8.550 8.730 8.507 8.513 851,285 -0.10(-1.15%)
Dec 09, 2004 8.594 8.674 8.438 8.612 1,466,460 +0.02(+0.22%)
Dec 08, 2004 8.500 8.637 8.252 8.594 3,155,814 -0.25(-2.81%)
Dec 07, 2004 9.053 9.127 8.842 8.842 1,011,324 -0.21(-2.33%)
Dec 06, 2004 9.140 9.140 8.916 9.053 1,400,059 -0.08(-0.88%)
Dec 03, 2004 9.195 9.431 9.102 9.133 2,086,147 -0.09(-1.01%)
Dec 02, 2004 9.586 9.704 9.121 9.226 2,087,437 -0.41(-4.25%)
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.