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 (%)
Dec 31, 2004 8.469 8.531 8.408 8.457 396,710 +0.05(+0.59%)
Dec 30, 2004 8.445 8.506 8.408 8.408 811,793 -0.04(-0.44%)
Dec 29, 2004 8.457 8.500 8.094 8.445 958,121 -0.09(-1.01%)
Dec 28, 2004 8.654 8.660 8.463 8.531 572,791 -0.08(-0.93%)
Dec 27, 2004 8.580 8.672 8.543 8.611 481,255 +0.07(+0.86%)
Dec 23, 2004 8.574 8.666 8.531 8.537 866,097 +0.01(+0.07%)
Dec 22, 2004 8.408 8.549 8.371 8.531 1,165,581 +0.12(+1.46%)
Dec 21, 2004 8.328 8.445 8.322 8.408 890,485 +0.05(+0.59%)
Dec 20, 2004 8.420 8.512 8.346 8.359 586,448 -0.01(-0.07%)
Dec 17, 2004 8.285 8.482 8.254 8.365 1,309,958 +0.09(+1.12%)
Dec 16, 2004 8.457 8.457 8.223 8.273 2,179,632 -0.14(-1.68%)
Dec 15, 2004 8.549 8.574 8.389 8.414 1,174,686 -0.05(-0.58%)
Dec 14, 2004 8.476 8.476 8.279 8.463 1,429,784 -0.06(-0.65%)
Dec 13, 2004 8.476 8.580 8.439 8.519 1,005,108 +0.08(+0.95%)
Dec 10, 2004 8.476 8.654 8.432 8.439 858,781 -0.10(-1.15%)
Dec 09, 2004 8.519 8.599 8.365 8.537 1,479,373 +0.02(+0.22%)
Dec 08, 2004 8.426 8.562 8.180 8.519 3,183,603 -0.25(-2.81%)
Dec 07, 2004 8.974 9.047 8.765 8.765 1,020,229 -0.21(-2.33%)
Dec 06, 2004 9.060 9.060 8.838 8.974 1,412,387 -0.08(-0.88%)
Dec 03, 2004 9.115 9.349 9.023 9.054 2,104,517 -0.09(-1.01%)
Dec 02, 2004 9.503 9.620 9.041 9.146 2,105,818 -0.41(-4.25%)
Dec 01, 2004 9.675 9.767 9.540 9.552 860,569 -0.12(-1.21%)
Nov 30, 2004 9.958 9.995 9.626 9.669 1,133,226 -0.25(-2.48%)
Nov 29, 2004 9.915 10.11 9.902 9.915 1,189,806 +0.01(+0.06%)
Nov 26, 2004 9.810 9.982 9.761 9.909 579,457 +0.22(+2.22%)
Nov 24, 2004 9.866 9.927 9.663 9.693 1,161,842 -0.09(-0.94%)
Nov 23, 2004 9.952 9.989 9.773 9.786 659,287 -0.17(-1.67%)
Nov 22, 2004 9.964 10.03 9.902 9.952 674,082 +0.00(+0.00%)
Nov 19, 2004 10.00 10.08 9.853 9.952 1,083,963 +0.09(+0.87%)
Nov 18, 2004 10.07 10.12 9.743 9.866 1,069,005 -0.30(-2.91%)
Nov 17, 2004 10.24 10.29 10.06 10.16 1,202,488 +0.15(+1.54%)
Nov 16, 2004 10.01 10.17 9.964 10.01 1,611,718 +0.18(+1.81%)
Nov 15, 2004 10.07 10.14 9.755 9.829 1,177,775 -0.19(-1.90%)
Nov 12, 2004 9.792 10.07 9.792 10.02 1,486,689 +0.28(+2.84%)
Nov 11, 2004 9.773 9.841 9.626 9.743 566,613 +0.01(+0.06%)
Nov 10, 2004 9.699 9.773 9.607 9.736 809,517 +0.01(+0.13%)
Nov 09, 2004 9.736 9.822 9.558 9.724 3,239,695 +0.12(+1.22%)
Nov 08, 2004 9.859 9.952 9.607 9.607 2,038,182 -0.34(-3.46%)
Nov 05, 2004 9.595 10.00 9.595 9.952 1,390,926 +0.27(+2.80%)
Nov 04, 2004 9.681 9.743 9.583 9.681 1,328,980 +0.21(+2.21%)
Nov 03, 2004 9.207 9.472 9.207 9.472 791,145 +0.38(+4.19%)
Nov 02, 2004 9.183 9.220 8.814 9.091 2,361,404 -0.09(-0.94%)
Nov 01, 2004 9.564 9.564 9.177 9.177 1,005,271 -0.33(-3.43%)
Oct 29, 2004 9.404 9.521 9.263 9.503 1,677,728 +0.12(+1.31%)
Oct 28, 2004 9.484 9.706 9.373 9.380 1,304,592 -0.08(-0.85%)
Oct 27, 2004 9.650 9.761 9.410 9.460 1,214,032 -0.15(-1.60%)
Oct 26, 2004 9.570 9.650 9.287 9.613 1,843,891 +0.04(+0.45%)
Oct 25, 2004 9.220 9.570 9.220 9.570 1,963,230 +0.47(+5.14%)
Oct 22, 2004 9.097 9.195 8.931 9.103 804,477 +0.07(+0.75%)
Oct 21, 2004 8.998 9.207 8.900 9.035 1,204,439 +0.03(+0.34%)
Oct 20, 2004 8.801 9.041 8.801 9.004 1,521,808 +0.35(+4.05%)
Oct 19, 2004 8.469 8.666 8.457 8.654 1,052,258 +0.25(+2.93%)
Oct 18, 2004 8.592 8.617 8.377 8.408 827,564 -0.12(-1.44%)
Oct 15, 2004 8.334 8.574 8.334 8.531 922,352 +0.22(+2.66%)
Oct 14, 2004 8.482 8.531 8.309 8.309 1,144,120 -0.09(-1.10%)
Oct 13, 2004 8.476 8.537 8.396 8.402 1,236,794 -0.25(-2.84%)
Oct 12, 2004 8.740 8.758 8.648 8.648 769,033 -0.30(-3.37%)
Oct 11, 2004 8.906 8.949 8.746 8.949 532,795 +0.03(+0.34%)
Oct 08, 2004 8.906 9.035 8.838 8.918 1,035,024 +0.20(+2.26%)
Oct 07, 2004 8.906 8.906 8.715 8.722 682,049 -0.19(-2.14%)
Oct 06, 2004 8.801 8.912 8.740 8.912 741,393 +0.10(+1.12%)
Oct 05, 2004 8.611 8.845 8.562 8.814 1,336,134 +0.23(+2.65%)
Oct 04, 2004 8.512 8.654 8.463 8.586 738,142 -0.13(-1.48%)
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.