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

Agnico-Eagle Mines (NY: AEM )

81.82 -2.26 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 9.578 9.656 9.524 9.539 580,821 -0.02(-0.16%)
Jul 28, 2005 9.578 9.664 9.391 9.555 1,386,849 -0.17(-1.77%)
Jul 27, 2005 9.773 9.844 9.719 9.727 374,190 -0.07(-0.72%)
Jul 26, 2005 9.781 9.797 9.656 9.797 317,696 -0.05(-0.48%)
Jul 25, 2005 9.953 9.976 9.836 9.844 328,073 -0.10(-1.02%)
Jul 22, 2005 9.937 10.01 9.844 9.945 481,669 -0.02(-0.23%)
Jul 21, 2005 9.836 9.992 9.812 9.969 625,657 +0.23(+2.41%)
Jul 20, 2005 9.766 9.945 9.727 9.734 871,872 +0.07(+0.73%)
Jul 19, 2005 9.625 9.687 9.578 9.664 340,883 +0.03(+0.32%)
Jul 18, 2005 9.524 9.703 9.516 9.633 598,243 +0.07(+0.73%)
Jul 15, 2005 9.578 9.633 9.500 9.563 830,111 -0.08(-0.81%)
Jul 14, 2005 9.758 9.836 9.586 9.641 820,631 -0.16(-1.59%)
Jul 13, 2005 9.797 9.797 9.727 9.797 357,152 -0.05(-0.48%)
Jul 12, 2005 9.914 9.945 9.789 9.844 550,461 +0.00(+0.00%)
Jul 11, 2005 9.648 9.969 9.648 9.844 952,706 +0.19(+1.94%)
Jul 08, 2005 9.781 9.844 9.625 9.656 543,159 -0.12(-1.28%)
Jul 07, 2005 9.812 9.836 9.633 9.781 657,811 +0.05(+0.48%)
Jul 06, 2005 9.586 9.797 9.555 9.734 776,691 +0.20(+2.05%)
Jul 05, 2005 9.719 9.719 9.438 9.539 777,972 -0.27(-2.71%)
Jul 01, 2005 9.820 9.875 9.602 9.805 406,985 -0.03(-0.32%)
Jun 30, 2005 9.929 9.976 9.781 9.836 906,076 -0.09(-0.87%)
Jun 29, 2005 9.570 9.937 9.570 9.922 1,056,982 +0.30(+3.17%)
Jun 28, 2005 9.719 9.742 9.555 9.617 489,996 -0.14(-1.44%)
Jun 27, 2005 9.656 9.781 9.656 9.758 486,665 +0.05(+0.56%)
Jun 24, 2005 9.594 9.781 9.524 9.703 651,278 +0.08(+0.81%)
Jun 23, 2005 9.742 9.859 9.617 9.625 954,627 -0.11(-1.12%)
Jun 22, 2005 9.758 9.797 9.594 9.734 641,414 -0.09(-0.87%)
Jun 21, 2005 9.711 9.906 9.602 9.820 757,092 +0.06(+0.64%)
Jun 20, 2005 10.04 10.04 9.703 9.758 936,821 -0.30(-2.95%)
Jun 17, 2005 10.02 10.11 9.953 10.05 1,051,345 +0.09(+0.94%)
Jun 16, 2005 9.758 10.05 9.680 9.961 1,259,898 +0.33(+3.40%)
Jun 15, 2005 9.485 9.672 9.485 9.633 535,985 +0.15(+1.56%)
Jun 14, 2005 9.625 9.656 9.445 9.485 619,252 -0.22(-2.25%)
Jun 13, 2005 9.664 9.758 9.625 9.703 887,757 +0.08(+0.81%)
Jun 10, 2005 9.383 9.680 9.313 9.625 971,665 +0.24(+2.58%)
Jun 09, 2005 9.399 9.414 9.219 9.383 729,934 -0.04(-0.41%)
Jun 08, 2005 9.406 9.648 9.399 9.422 809,230 -0.02(-0.25%)
Jun 07, 2005 9.492 9.563 9.391 9.445 1,015,605 -0.04(-0.41%)
Jun 06, 2005 9.586 9.687 9.485 9.485 875,844 +0.00(+0.00%)
Jun 03, 2005 9.391 9.609 9.383 9.485 858,037 +0.13(+1.42%)
Jun 02, 2005 9.438 9.641 9.344 9.352 1,304,478 +0.01(+0.08%)
Jun 01, 2005 9.227 9.414 9.180 9.344 931,953 +0.09(+1.01%)
May 31, 2005 9.133 9.274 8.969 9.250 877,253 +0.00(+0.00%)
May 27, 2005 9.094 9.289 9.063 9.250 799,110 +0.23(+2.60%)
May 26, 2005 9.063 9.063 8.915 9.016 1,469,476 -0.08(-0.86%)
May 25, 2005 9.040 9.118 8.829 9.094 1,371,220 +0.09(+0.95%)
May 24, 2005 8.759 9.024 8.735 9.008 1,536,089 +0.29(+3.31%)
May 23, 2005 8.595 8.766 8.595 8.720 829,598 +0.16(+1.92%)
May 20, 2005 8.595 8.602 8.431 8.556 1,129,489 -0.12(-1.44%)
May 19, 2005 8.821 8.821 8.563 8.680 1,342,141 -0.17(-1.94%)
May 18, 2005 8.782 8.969 8.766 8.852 1,060,441 +0.13(+1.52%)
May 17, 2005 8.727 8.805 8.688 8.720 1,137,943 +0.04(+0.45%)
May 16, 2005 8.876 8.883 8.563 8.680 1,543,391 -0.25(-2.80%)
May 13, 2005 9.243 9.274 8.899 8.930 1,652,792 -0.39(-4.19%)
May 12, 2005 9.742 9.766 9.203 9.321 2,041,458 -0.44(-4.56%)
May 11, 2005 9.867 9.945 9.734 9.766 880,583 -0.19(-1.88%)
May 10, 2005 10.28 10.36 9.906 9.953 1,170,354 -0.46(-4.42%)
May 09, 2005 10.20 10.51 10.19 10.41 854,835 -0.20(-1.84%)
May 06, 2005 10.54 10.62 10.42 10.61 592,350 -0.16(-1.45%)
May 05, 2005 10.69 10.82 10.58 10.76 498,835 +0.11(+1.03%)
May 04, 2005 10.41 10.69 10.39 10.66 713,536 +0.30(+2.94%)
May 03, 2005 10.22 10.40 10.16 10.35 685,994 +0.09(+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.