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

Agnico-Eagle Mines (NY: AEM )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2002 6.735 6.852 6.680 6.766 1,946,646 +0.03(+0.46%)
Nov 27, 2002 6.680 6.735 6.495 6.735 870,324 +0.09(+1.39%)
Nov 26, 2002 6.673 6.827 6.618 6.643 1,909,901 -0.09(-1.28%)
Nov 25, 2002 6.827 6.852 6.680 6.729 834,230 -0.12(-1.71%)
Nov 22, 2002 6.796 7.153 6.766 6.846 1,658,543 +0.07(+1.09%)
Nov 21, 2002 7.104 7.153 6.766 6.772 1,221,511 -0.28(-4.01%)
Nov 20, 2002 7.319 7.356 6.999 7.055 754,400 -0.20(-2.80%)
Nov 19, 2002 7.491 7.504 7.208 7.258 1,029,008 -0.22(-2.96%)
Nov 18, 2002 7.639 7.639 7.461 7.479 656,686 -0.16(-2.09%)
Nov 15, 2002 7.516 7.639 7.479 7.639 1,082,662 +0.18(+2.48%)
Nov 14, 2002 7.436 7.541 7.393 7.455 742,694 +0.04(+0.50%)
Nov 13, 2002 7.657 7.688 7.381 7.418 980,720 -0.27(-3.52%)
Nov 12, 2002 7.596 7.725 7.381 7.688 1,907,462 +0.14(+1.87%)
Nov 11, 2002 7.664 7.670 7.547 7.547 831,629 -0.11(-1.45%)
Nov 08, 2002 7.719 7.719 7.553 7.657 1,743,738 +0.04(+0.57%)
Nov 07, 2002 7.657 7.682 7.504 7.614 2,571,140 -0.01(-0.16%)
Nov 06, 2002 7.559 7.639 7.461 7.627 1,041,853 +0.07(+0.98%)
Nov 05, 2002 7.645 7.664 7.534 7.553 997,467 -0.07(-0.89%)
Nov 04, 2002 7.565 7.670 7.516 7.621 1,046,568 +0.01(+0.16%)
Nov 01, 2002 7.627 7.627 7.442 7.608 2,124,678 +0.17(+2.32%)
Oct 31, 2002 7.565 7.688 7.381 7.436 211,362 -1.02(-12.07%)
Oct 30, 2002 8.457 8.592 8.279 8.457 662,051 -0.01(-0.15%)
Oct 29, 2002 8.519 8.672 8.414 8.469 1,245,736 +0.09(+1.10%)
Oct 28, 2002 8.070 8.451 8.033 8.377 941,537 +0.42(+5.26%)
Oct 25, 2002 8.168 8.211 7.928 7.959 640,265 -0.06(-0.69%)
Oct 24, 2002 7.922 8.113 7.811 8.014 541,575 +0.03(+0.39%)
Oct 23, 2002 8.365 8.365 7.940 7.983 958,771 -0.31(-3.78%)
Oct 22, 2002 7.983 8.297 7.940 8.297 836,181 +0.42(+5.39%)
Oct 21, 2002 8.242 8.260 7.860 7.873 996,816 -0.22(-2.74%)
Oct 18, 2002 8.180 8.279 8.070 8.094 701,234 -0.07(-0.83%)
Oct 17, 2002 8.088 8.254 8.057 8.162 950,317 -0.25(-2.93%)
Oct 16, 2002 8.439 8.592 8.334 8.408 881,217 +0.03(+0.37%)
Oct 15, 2002 8.691 8.691 8.211 8.377 1,076,809 -0.31(-3.54%)
Oct 14, 2002 8.635 8.746 8.488 8.685 514,098 +0.23(+2.77%)
Oct 11, 2002 8.150 8.451 8.119 8.451 877,315 +0.20(+2.38%)
Oct 10, 2002 8.537 8.543 8.027 8.254 406,465 -0.30(-3.45%)
Oct 09, 2002 8.457 8.795 8.445 8.549 838,457 +0.09(+1.02%)
Oct 08, 2002 8.642 8.654 8.229 8.463 1,654,803 -0.46(-5.10%)
Oct 07, 2002 9.472 9.472 8.918 8.918 1,185,742 -0.46(-4.86%)
Oct 04, 2002 9.269 9.404 9.164 9.373 1,161,842 +0.06(+0.59%)
Oct 03, 2002 9.478 9.583 9.269 9.318 828,377 -0.18(-1.94%)
Oct 02, 2002 9.410 9.540 9.361 9.503 1,367,676 -0.04(-0.45%)
Oct 01, 2002 9.749 9.829 9.410 9.546 998,280 -0.30(-3.06%)
Sep 30, 2002 9.749 9.952 9.558 9.847 1,831,372 +0.20(+2.10%)
Sep 27, 2002 9.687 9.792 9.423 9.644 1,597,736 +0.02(+0.19%)
Sep 26, 2002 9.533 9.650 9.072 9.626 2,242,716 -0.27(-2.73%)
Sep 25, 2002 10.24 10.27 9.693 9.896 1,442,791 -0.47(-4.51%)
Sep 24, 2002 10.27 10.36 10.06 10.36 1,312,559 +0.30(+3.00%)
Sep 23, 2002 10.09 10.21 10.04 10.06 1,124,447 -0.09(-0.85%)
Sep 20, 2002 10.15 10.27 10.10 10.15 781,552 -0.07(-0.66%)
Sep 19, 2002 10.15 10.24 9.970 10.22 1,004,783 +0.16(+1.59%)
Sep 18, 2002 10.09 10.36 9.909 10.06 1,619,359 -0.03(-0.30%)
Sep 17, 2002 9.902 10.20 9.841 10.09 1,344,914 -0.25(-2.38%)
Sep 16, 2002 10.09 10.43 9.958 10.33 808,541 +0.09(+0.84%)
Sep 13, 2002 10.20 10.25 9.841 10.25 1,009,173 +0.05(+0.48%)
Sep 12, 2002 9.841 10.22 9.841 10.20 1,696,425 +0.43(+4.41%)
Sep 11, 2002 9.410 9.810 9.349 9.767 747,897 +0.22(+2.32%)
Sep 10, 2002 9.841 9.902 9.533 9.546 1,310,771 -0.50(-4.96%)
Sep 09, 2002 9.890 10.11 9.866 10.04 1,925,022 +0.31(+3.16%)
Sep 06, 2002 9.583 9.755 9.361 9.736 227,620 +0.15(+1.60%)
Sep 05, 2002 9.503 9.663 9.318 9.583 1,415,476 +0.20(+2.16%)
Sep 04, 2002 9.337 9.380 9.072 9.380 888,371 -0.02(-0.20%)
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.