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

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 7.581 7.705 7.396 7.452 210,915 -1.02(-12.07%)
Oct 30, 2002 8.475 8.611 8.296 8.475 660,650 -0.01(-0.15%)
Oct 29, 2002 8.537 8.691 8.432 8.487 1,243,100 +0.09(+1.10%)
Oct 28, 2002 8.087 8.469 8.050 8.395 939,545 +0.42(+5.26%)
Oct 25, 2002 8.185 8.228 7.945 7.976 638,910 -0.06(-0.69%)
Oct 24, 2002 7.939 8.130 7.828 8.031 540,429 +0.03(+0.39%)
Oct 23, 2002 8.383 8.383 7.957 8.000 956,743 -0.31(-3.78%)
Oct 22, 2002 8.000 8.315 7.957 8.315 834,412 +0.43(+5.39%)
Oct 21, 2002 8.259 8.278 7.877 7.889 994,707 -0.22(-2.74%)
Oct 18, 2002 8.198 8.296 8.087 8.111 699,751 -0.07(-0.83%)
Oct 17, 2002 8.105 8.272 8.074 8.179 948,306 -0.25(-2.93%)
Oct 16, 2002 8.456 8.611 8.352 8.426 879,353 +0.03(+0.37%)
Oct 15, 2002 8.709 8.709 8.228 8.395 1,074,531 -0.31(-3.54%)
Oct 14, 2002 8.654 8.765 8.506 8.703 513,010 +0.23(+2.77%)
Oct 11, 2002 8.167 8.469 8.136 8.469 875,459 +0.20(+2.38%)
Oct 10, 2002 8.555 8.561 8.044 8.272 405,605 -0.30(-3.45%)
Oct 09, 2002 8.475 8.814 8.463 8.567 836,683 +0.09(+1.02%)
Oct 08, 2002 8.660 8.672 8.247 8.481 1,651,302 -0.46(-5.10%)
Oct 07, 2002 9.492 9.492 8.937 8.937 1,183,233 -0.46(-4.86%)
Oct 04, 2002 9.289 9.424 9.184 9.393 1,159,383 +0.06(+0.59%)
Oct 03, 2002 9.498 9.603 9.289 9.338 826,624 -0.18(-1.94%)
Oct 02, 2002 9.430 9.560 9.381 9.523 1,364,782 -0.04(-0.45%)
Oct 01, 2002 9.769 9.849 9.430 9.566 996,168 -0.30(-3.06%)
Sep 30, 2002 9.769 9.973 9.578 9.868 1,827,497 +0.20(+2.10%)
Sep 27, 2002 9.708 9.812 9.443 9.665 1,594,355 +0.02(+0.19%)
Sep 26, 2002 9.554 9.671 9.091 9.646 2,237,971 -0.27(-2.73%)
Sep 25, 2002 10.26 10.29 9.714 9.917 1,439,738 -0.47(-4.51%)
Sep 24, 2002 10.29 10.39 10.08 10.39 1,309,782 +0.30(+2.99%)
Sep 23, 2002 10.11 10.23 10.07 10.08 1,122,068 -0.09(-0.85%)
Sep 20, 2002 10.17 10.29 10.12 10.17 779,899 -0.07(-0.66%)
Sep 19, 2002 10.17 10.26 9.991 10.24 1,002,657 +0.16(+1.59%)
Sep 18, 2002 10.11 10.38 9.930 10.08 1,615,933 -0.03(-0.30%)
Sep 17, 2002 9.923 10.22 9.862 10.11 1,342,068 -0.25(-2.38%)
Sep 16, 2002 10.11 10.45 9.979 10.35 806,831 +0.09(+0.84%)
Sep 13, 2002 10.22 10.27 9.862 10.27 1,007,038 +0.05(+0.48%)
Sep 12, 2002 9.862 10.24 9.862 10.22 1,692,836 +0.43(+4.41%)
Sep 11, 2002 9.430 9.831 9.369 9.788 746,314 +0.22(+2.32%)
Sep 10, 2002 9.862 9.923 9.554 9.566 1,307,997 -0.50(-4.96%)
Sep 09, 2002 9.911 10.13 9.886 10.07 1,920,949 +0.31(+3.16%)
Sep 06, 2002 9.603 9.775 9.381 9.757 227,139 +0.15(+1.60%)
Sep 05, 2002 9.523 9.683 9.338 9.603 1,412,482 +0.20(+2.16%)
Sep 04, 2002 9.356 9.400 9.091 9.400 886,492 -0.02(-0.20%)
Sep 03, 2002 9.369 9.473 9.239 9.418 774,382 +0.25(+2.69%)
Aug 30, 2002 9.584 9.584 9.171 9.171 1,281,714 -0.45(-4.68%)
Aug 29, 2002 9.153 9.671 8.987 9.621 1,476,729 +0.74(+8.33%)
Aug 28, 2002 8.968 9.030 8.722 8.882 1,146,729 +0.12(+1.34%)
Aug 27, 2002 8.376 8.968 8.321 8.765 888,925 +0.39(+4.64%)
Aug 26, 2002 7.982 8.383 7.951 8.376 861,344 +0.55(+7.01%)
Aug 23, 2002 8.185 8.302 7.828 7.828 582,125 -0.37(-4.51%)
Aug 22, 2002 8.013 8.253 7.889 8.198 466,446 +0.13(+1.60%)
Aug 21, 2002 8.031 8.124 7.834 8.068 767,568 +0.04(+0.54%)
Aug 20, 2002 8.105 8.247 7.982 8.025 677,199 -0.30(-3.63%)
Aug 16, 2002 8.389 8.506 8.241 8.327 758,645 -0.12(-1.46%)
Aug 15, 2002 8.198 8.481 7.939 8.450 911,477 +0.42(+5.22%)
Aug 14, 2002 8.432 8.537 7.785 8.031 994,707 -0.30(-3.62%)
Aug 13, 2002 8.087 8.370 8.007 8.333 729,117 +0.17(+2.11%)
Aug 12, 2002 8.537 8.537 8.019 8.161 324,484 +0.35(+4.42%)
Aug 07, 2002 8.074 8.105 7.735 7.815 1,285,446 +0.11(+1.44%)
Aug 06, 2002 7.452 7.859 7.211 7.705 1,161,006 +0.48(+6.66%)
Aug 05, 2002 7.982 8.013 7.211 7.224 1,846,318 -0.31(-4.17%)
Aug 02, 2002 7.452 7.594 7.255 7.538 942,628 +0.36(+5.07%)
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.