Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

64.24 +0.89 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Nov 01, 2005 8.476 8.513 8.395 8.463 830,172 -0.01(-0.15%)
Oct 31, 2005 8.432 8.680 8.314 8.476 1,261,455 +0.09(+1.04%)
Oct 28, 2005 8.265 8.438 8.159 8.389 727,830 +0.12(+1.50%)
Oct 27, 2005 8.283 8.488 8.196 8.265 1,373,627 +0.11(+1.29%)
Oct 26, 2005 8.414 8.575 8.159 8.159 1,077,402 -0.24(-2.88%)
Oct 25, 2005 8.414 8.656 8.401 8.401 1,038,077 +0.11(+1.35%)
Oct 24, 2005 8.203 8.376 8.203 8.290 644,829 +0.04(+0.53%)
Oct 21, 2005 8.035 8.339 7.986 8.246 1,426,490 +0.18(+2.23%)
Oct 20, 2005 8.438 8.550 7.954 8.066 3,517,473 -0.47(-5.45%)
Oct 19, 2005 8.594 8.594 8.339 8.532 1,580,727 -0.11(-1.22%)
Oct 18, 2005 8.817 8.836 8.637 8.637 857,087 -0.21(-2.38%)
Oct 17, 2005 8.929 8.984 8.823 8.848 1,128,009 +0.05(+0.56%)
Oct 14, 2005 8.836 8.836 8.656 8.798 626,940 -0.10(-1.12%)
Oct 13, 2005 8.792 8.904 8.649 8.898 1,028,085 +0.06(+0.70%)
Oct 12, 2005 8.947 9.047 8.767 8.836 1,523,674 -0.14(-1.59%)
Oct 11, 2005 9.034 9.084 8.935 8.978 763,610 -0.07(-0.75%)
Oct 10, 2005 9.121 9.158 8.910 9.047 539,910 -0.05(-0.55%)
Oct 07, 2005 8.836 9.115 8.736 9.096 1,561,871 +0.30(+3.46%)
Oct 06, 2005 8.755 9.003 8.755 8.792 1,878,403 +0.08(+0.93%)
Oct 05, 2005 9.009 9.028 8.705 8.711 1,113,826 -0.32(-3.57%)
Oct 04, 2005 9.208 9.208 8.991 9.034 821,469 -0.17(-1.89%)
Oct 03, 2005 9.146 9.208 9.003 9.208 840,003 +0.02(+0.20%)
Sep 30, 2005 9.400 9.431 9.189 9.189 1,152,667 -0.19(-2.05%)
Sep 29, 2005 9.245 9.425 9.171 9.382 1,299,652 +0.12(+1.34%)
Sep 28, 2005 9.121 9.276 9.028 9.257 1,302,392 +0.18(+1.98%)
Sep 27, 2005 9.214 9.214 8.922 9.078 2,515,658 -0.19(-2.01%)
Sep 26, 2005 9.078 9.468 8.881 9.264 1,248,884 +0.02(+0.20%)
Sep 23, 2005 9.145 9.288 8.867 9.245 1,141,063 -0.01(-0.13%)
Sep 22, 2005 9.400 9.400 9.109 9.257 1,224,064 -0.10(-1.06%)
Sep 21, 2005 9.009 9.357 8.991 9.357 1,251,302 +0.41(+4.58%)
Sep 20, 2005 9.202 9.202 8.873 8.947 1,372,660 -0.24(-2.57%)
Sep 19, 2005 9.506 9.524 9.164 9.183 2,318,873 -0.22(-2.37%)
Sep 16, 2005 9.102 9.431 9.101 9.406 3,209,966 +0.40(+4.41%)
Sep 15, 2005 8.997 9.059 8.885 9.009 1,183,450 +0.08(+0.90%)
Sep 14, 2005 8.649 8.941 8.637 8.929 1,192,153 +0.35(+4.12%)
Sep 13, 2005 8.687 8.761 8.550 8.575 1,142,030 -0.16(-1.78%)
Sep 12, 2005 8.668 8.730 8.532 8.730 791,008 +0.10(+1.15%)
Sep 09, 2005 8.637 8.736 8.600 8.631 1,064,509 +0.03(+0.36%)
Sep 08, 2005 8.600 8.687 8.463 8.600 1,267,741 +0.08(+0.95%)
Sep 07, 2005 8.482 8.525 8.463 8.519 553,286 +0.04(+0.44%)
Sep 06, 2005 8.438 8.525 8.426 8.482 719,933 +0.01(+0.07%)
Sep 02, 2005 8.457 8.569 8.389 8.476 1,092,874 +0.00(+0.00%)
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.