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, 2003 9.102 9.102 8.842 9.040 909,788 -0.07(-0.75%)
Jan 30, 2003 8.718 9.146 8.594 9.109 1,326,083 +0.34(+3.82%)
Jan 29, 2003 9.047 9.233 8.749 8.774 1,339,460 -0.27(-2.95%)
Jan 28, 2003 9.133 9.183 8.842 9.040 1,697,412 -0.14(-1.49%)
Jan 27, 2003 10.22 10.22 9.164 9.177 2,921,477 -0.43(-4.46%)
Jan 24, 2003 9.214 9.717 9.189 9.605 3,568,563 +0.44(+4.81%)
Jan 23, 2003 9.121 9.245 9.003 9.164 2,877,478 +0.33(+3.72%)
Jan 22, 2003 8.823 8.922 8.687 8.836 1,548,171 +0.17(+2.01%)
Jan 21, 2003 8.432 8.718 8.364 8.662 1,014,547 +0.23(+2.72%)
Jan 17, 2003 8.829 8.842 8.364 8.432 1,153,795 -0.23(-2.65%)
Jan 16, 2003 8.426 8.711 8.215 8.662 1,862,609 +0.42(+5.12%)
Jan 15, 2003 7.973 8.364 7.942 8.240 2,959,996 -0.07(-0.90%)
Jan 14, 2003 8.991 9.034 8.314 8.314 2,184,621 -0.68(-7.52%)
Jan 13, 2003 9.214 9.270 8.978 8.991 1,695,962 -0.31(-3.34%)
Jan 10, 2003 9.121 9.351 8.997 9.301 1,427,135 +0.22(+2.46%)
Jan 09, 2003 9.140 9.233 8.848 9.078 1,403,121 -0.09(-1.01%)
Jan 08, 2003 8.842 9.270 8.755 9.171 1,707,727 +0.34(+3.87%)
Jan 07, 2003 9.109 9.338 8.687 8.829 2,084,858 -0.53(-5.64%)
Jan 06, 2003 9.611 9.897 9.313 9.357 2,333,378 -0.15(-1.57%)
Jan 03, 2003 9.270 9.704 9.195 9.506 1,592,009 +0.24(+2.54%)
Jan 02, 2003 9.059 9.282 9.003 9.270 1,068,216 +0.05(+0.54%)
Dec 31, 2002 8.997 9.264 8.978 9.220 807,608 +0.15(+1.64%)
Dec 30, 2002 8.997 9.320 8.941 9.071 991,500 -0.30(-3.24%)
Dec 27, 2002 9.406 9.549 9.313 9.375 1,247,111 -0.19(-1.95%)
Dec 26, 2002 9.059 9.586 8.966 9.562 976,834 +0.46(+5.04%)
Dec 24, 2002 9.195 9.264 9.059 9.102 394,214 -0.08(-0.88%)
Dec 23, 2002 8.891 9.338 8.891 9.183 1,230,027 +0.32(+3.64%)
Dec 20, 2002 8.563 8.935 8.544 8.860 1,164,755 +0.09(+0.99%)
Dec 19, 2002 9.022 9.264 8.680 8.774 3,158,393 -0.22(-2.42%)
Dec 18, 2002 8.755 9.140 8.736 8.991 1,723,038 +0.24(+2.69%)
Dec 17, 2002 9.059 9.109 8.724 8.755 2,796,895 -0.16(-1.81%)
Dec 16, 2002 8.687 8.935 8.519 8.916 1,714,174 +0.22(+2.50%)
Dec 13, 2002 8.656 9.059 8.252 8.699 3,114,233 +0.18(+2.11%)
Dec 12, 2002 7.942 8.587 7.861 8.519 3,262,023 +0.65(+8.28%)
Dec 11, 2002 7.880 7.998 7.781 7.868 962,812 +0.05(+0.63%)
Dec 10, 2002 7.868 7.917 7.626 7.818 3,092,637 -0.06(-0.79%)
Dec 09, 2002 8.159 8.172 7.799 7.880 2,197,998 -0.18(-2.23%)
Dec 06, 2002 8.066 8.066 7.737 8.060 2,909,389 +0.48(+6.30%)
Dec 05, 2002 7.415 7.719 7.322 7.582 1,677,266 +0.29(+4.00%)
Dec 04, 2002 7.694 7.694 7.142 7.291 2,588,828 +0.02(+0.34%)
Dec 03, 2002 6.893 7.291 6.825 7.266 2,244,575 +0.55(+8.13%)
Dec 02, 2002 6.763 6.825 6.608 6.720 863,372 -0.11(-1.55%)
Nov 29, 2002 6.794 6.912 6.738 6.825 1,929,654 +0.03(+0.46%)
Nov 27, 2002 6.738 6.794 6.552 6.794 862,727 +0.09(+1.39%)
Nov 26, 2002 6.732 6.887 6.676 6.701 1,893,230 -0.09(-1.28%)
Nov 25, 2002 6.887 6.912 6.738 6.788 826,948 -0.12(-1.71%)
Nov 22, 2002 6.856 7.216 6.825 6.906 1,644,066 +0.07(+1.09%)
Nov 21, 2002 7.166 7.216 6.825 6.831 1,210,849 -0.29(-4.01%)
Nov 20, 2002 7.384 7.421 7.061 7.117 747,815 -0.20(-2.80%)
Nov 19, 2002 7.557 7.570 7.272 7.322 1,020,027 -0.22(-2.96%)
Nov 18, 2002 7.706 7.706 7.526 7.545 650,954 -0.16(-2.09%)
Nov 15, 2002 7.582 7.706 7.545 7.706 1,073,212 +0.19(+2.48%)
Nov 14, 2002 7.502 7.607 7.458 7.520 736,211 +0.04(+0.50%)
Nov 13, 2002 7.725 7.756 7.446 7.483 972,160 -0.27(-3.52%)
Nov 12, 2002 7.663 7.793 7.446 7.756 1,890,813 +0.14(+1.87%)
Nov 11, 2002 7.731 7.737 7.613 7.613 824,370 -0.11(-1.45%)
Nov 08, 2002 7.787 7.787 7.619 7.725 1,728,518 +0.04(+0.57%)
Nov 07, 2002 7.725 7.750 7.570 7.681 2,548,697 -0.01(-0.16%)
Nov 06, 2002 7.626 7.706 7.526 7.694 1,032,759 +0.07(+0.98%)
Nov 05, 2002 7.712 7.731 7.601 7.619 988,760 -0.07(-0.89%)
Nov 04, 2002 7.632 7.737 7.582 7.688 1,037,433 +0.01(+0.16%)
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.