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 (%)
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%)
Jul 01, 2005 7.783 7.826 7.610 7.770 513,524 -0.02(-0.32%)
Jun 30, 2005 7.869 7.907 7.752 7.795 1,143,266 -0.07(-0.87%)
Jun 29, 2005 7.585 7.876 7.585 7.863 1,333,676 +0.24(+3.17%)
Jun 28, 2005 7.702 7.721 7.572 7.622 618,266 -0.11(-1.44%)
Jun 27, 2005 7.653 7.752 7.653 7.733 614,063 +0.04(+0.56%)
Jun 24, 2005 7.603 7.752 7.548 7.690 821,768 +0.06(+0.81%)
Jun 23, 2005 7.721 7.814 7.622 7.628 1,204,527 -0.09(-1.12%)
Jun 22, 2005 7.733 7.764 7.603 7.715 809,322 -0.07(-0.87%)
Jun 21, 2005 7.696 7.851 7.610 7.783 955,281 +0.05(+0.64%)
Jun 20, 2005 7.956 7.956 7.690 7.733 1,182,059 -0.24(-2.95%)
Jun 17, 2005 7.937 8.012 7.888 7.968 1,326,564 +0.07(+0.94%)
Jun 16, 2005 7.733 7.968 7.671 7.894 1,589,711 +0.26(+3.40%)
Jun 15, 2005 7.517 7.665 7.517 7.634 676,294 +0.12(+1.56%)
Jun 14, 2005 7.628 7.653 7.486 7.517 781,358 -0.17(-2.25%)
Jun 13, 2005 7.659 7.733 7.628 7.690 1,120,152 +0.06(+0.81%)
Jun 10, 2005 7.436 7.671 7.381 7.628 1,226,025 +0.19(+2.58%)
Jun 09, 2005 7.449 7.461 7.306 7.436 921,014 -0.03(-0.41%)
Jun 08, 2005 7.455 7.647 7.449 7.467 1,021,068 -0.02(-0.25%)
Jun 07, 2005 7.523 7.579 7.443 7.486 1,281,467 -0.03(-0.41%)
Jun 06, 2005 7.597 7.678 7.517 7.517 1,105,120 +0.00(+0.00%)
Jun 03, 2005 7.443 7.616 7.436 7.517 1,082,652 +0.11(+1.42%)
Jun 02, 2005 7.480 7.641 7.405 7.412 1,645,961 +0.01(+0.08%)
Jun 01, 2005 7.313 7.461 7.276 7.405 1,175,917 +0.07(+1.01%)
May 31, 2005 7.238 7.350 7.108 7.331 1,106,898 +0.00(+0.00%)
May 27, 2005 7.207 7.362 7.183 7.331 1,008,298 +0.19(+2.60%)
May 26, 2005 7.183 7.183 7.065 7.146 1,854,151 -0.06(-0.86%)
May 25, 2005 7.164 7.226 6.997 7.207 1,730,175 +0.07(+0.95%)
May 24, 2005 6.941 7.152 6.923 7.139 1,938,203 +0.23(+3.31%)
May 23, 2005 6.812 6.948 6.812 6.910 1,046,768 +0.13(+1.92%)
May 20, 2005 6.812 6.818 6.682 6.781 1,425,163 -0.10(-1.44%)
May 19, 2005 6.991 6.991 6.787 6.880 1,693,483 -0.14(-1.94%)
May 18, 2005 6.960 7.108 6.948 7.016 1,338,040 +0.11(+1.52%)
May 17, 2005 6.917 6.979 6.886 6.910 1,435,831 +0.03(+0.45%)
May 16, 2005 7.034 7.040 6.787 6.880 1,947,416 -0.20(-2.80%)
May 13, 2005 7.325 7.350 7.053 7.078 2,085,455 -0.31(-4.19%)
May 12, 2005 7.721 7.740 7.294 7.387 2,575,865 -0.35(-4.56%)
May 11, 2005 7.820 7.882 7.715 7.740 1,111,100 -0.15(-1.88%)
May 10, 2005 8.148 8.210 7.851 7.888 1,476,726 -0.37(-4.42%)
May 09, 2005 8.086 8.327 8.080 8.253 1,078,611 -0.15(-1.84%)
May 06, 2005 8.352 8.414 8.257 8.408 747,414 -0.12(-1.45%)
May 05, 2005 8.470 8.575 8.383 8.531 629,419 +0.09(+1.03%)
May 04, 2005 8.247 8.476 8.234 8.445 900,324 +0.24(+2.94%)
May 03, 2005 8.098 8.241 8.055 8.204 865,572 +0.07(+0.84%)
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.