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 30, 2005 12.18 12.25 12.08 12.19 964,245 -0.01(-0.05%)
Dec 29, 2005 12.08 12.20 11.92 12.20 1,312,787 +0.15(+1.23%)
Dec 28, 2005 11.94 12.05 11.88 12.05 1,436,641 +0.31(+2.68%)
Dec 27, 2005 11.68 12.05 11.68 11.73 1,153,268 +0.11(+0.96%)
Dec 23, 2005 11.82 11.87 11.61 11.62 1,489,652 -0.28(-2.38%)
Dec 22, 2005 11.62 11.94 11.56 11.91 2,551,490 +0.40(+3.48%)
Dec 21, 2005 10.97 11.54 10.89 11.50 1,915,036 +0.39(+3.55%)
Dec 20, 2005 11.42 11.54 11.01 11.11 1,850,677 -0.25(-2.17%)
Dec 19, 2005 11.55 11.78 11.36 11.36 2,136,806 -0.10(-0.92%)
Dec 16, 2005 11.12 11.50 11.11 11.46 2,586,344 +0.44(+4.03%)
Dec 15, 2005 10.82 11.08 10.77 11.02 1,954,105 +0.23(+2.12%)
Dec 14, 2005 10.95 11.17 10.74 10.79 2,255,634 -0.18(-1.63%)
Dec 13, 2005 10.92 11.04 10.76 10.97 2,008,088 -0.02(-0.22%)
Dec 12, 2005 11.40 11.75 10.97 10.99 5,779,313 -0.08(-0.72%)
Dec 09, 2005 11.06 11.43 10.94 11.07 4,991,122 +0.23(+2.16%)
Dec 08, 2005 10.70 10.96 10.63 10.84 3,734,587 +0.25(+2.33%)
Dec 07, 2005 10.44 10.60 10.31 10.59 5,813,357 +0.39(+3.87%)
Dec 06, 2005 9.709 10.23 9.611 10.20 3,780,627 +0.49(+5.09%)
Dec 05, 2005 9.555 9.746 9.555 9.703 1,771,242 +0.23(+2.48%)
Dec 02, 2005 9.580 9.611 9.389 9.469 2,745,052 -0.09(-0.90%)
Dec 01, 2005 9.247 9.703 9.129 9.555 2,918,026 +0.53(+5.88%)
Nov 30, 2005 9.160 9.284 9.025 9.025 1,903,688 -0.23(-2.53%)
Nov 29, 2005 9.376 9.413 9.203 9.259 1,309,869 -0.14(-1.51%)
Nov 28, 2005 9.493 9.530 9.395 9.401 937,659 -0.04(-0.46%)
Nov 25, 2005 9.456 9.555 9.407 9.444 512,924 +0.14(+1.46%)
Nov 23, 2005 9.358 9.407 9.197 9.308 1,243,565 -0.11(-1.18%)
Nov 22, 2005 9.475 9.518 9.222 9.419 1,427,887 -0.04(-0.46%)
Nov 21, 2005 9.327 9.463 9.203 9.463 1,752,923 +0.19(+2.06%)
Nov 18, 2005 9.413 9.413 9.142 9.271 1,467,929 -0.10(-1.05%)
Nov 17, 2005 9.315 9.438 9.265 9.370 2,757,210 +0.20(+2.22%)
Nov 16, 2005 8.661 9.166 8.661 9.166 2,901,166 +0.64(+7.45%)
Nov 15, 2005 8.691 8.747 8.519 8.531 900,211 -0.17(-1.98%)
Nov 14, 2005 8.729 8.766 8.605 8.704 937,497 -0.02(-0.28%)
Nov 11, 2005 8.574 8.741 8.476 8.729 935,713 +0.16(+1.87%)
Nov 10, 2005 8.617 8.685 8.500 8.568 1,545,095 -0.01(-0.07%)
Nov 09, 2005 8.451 8.574 8.389 8.574 1,215,033 +0.14(+1.68%)
Nov 08, 2005 8.395 8.476 8.383 8.432 635,157 +0.04(+0.51%)
Nov 07, 2005 8.445 8.494 8.371 8.389 839,094 -0.10(-1.16%)
Nov 04, 2005 8.500 8.574 8.389 8.488 880,433 +0.04(+0.51%)
Nov 03, 2005 8.537 8.599 8.420 8.445 804,240 -0.11(-1.30%)
Nov 02, 2005 8.439 8.630 8.371 8.556 1,025,037 +0.14(+1.69%)
Nov 01, 2005 8.426 8.463 8.346 8.414 835,041 -0.01(-0.15%)
Oct 31, 2005 8.383 8.630 8.266 8.426 1,268,855 +0.09(+1.04%)
Oct 28, 2005 8.217 8.389 8.112 8.340 732,100 +0.12(+1.50%)
Oct 27, 2005 8.235 8.439 8.149 8.217 1,381,685 +0.10(+1.29%)
Oct 26, 2005 8.365 8.525 8.112 8.112 1,083,722 -0.24(-2.88%)
Oct 25, 2005 8.365 8.605 8.352 8.352 1,044,167 +0.11(+1.35%)
Oct 24, 2005 8.155 8.328 8.155 8.241 648,612 +0.04(+0.53%)
Oct 21, 2005 7.988 8.291 7.939 8.198 1,434,858 +0.18(+2.23%)
Oct 20, 2005 8.389 8.500 7.908 8.019 3,538,107 -0.46(-5.45%)
Oct 19, 2005 8.543 8.543 8.291 8.482 1,590,000 -0.10(-1.22%)
Oct 18, 2005 8.766 8.784 8.587 8.587 862,114 -0.21(-2.38%)
Oct 17, 2005 8.877 8.932 8.772 8.796 1,134,626 +0.05(+0.56%)
Oct 14, 2005 8.784 8.784 8.605 8.747 630,617 -0.10(-1.12%)
Oct 13, 2005 8.741 8.852 8.599 8.846 1,034,116 +0.06(+0.70%)
Oct 12, 2005 8.895 8.994 8.716 8.784 1,532,612 -0.14(-1.59%)
Oct 11, 2005 8.981 9.031 8.883 8.926 768,089 -0.07(-0.75%)
Oct 10, 2005 9.068 9.105 8.858 8.994 543,077 -0.05(-0.55%)
Oct 07, 2005 8.784 9.062 8.685 9.043 1,571,033 +0.30(+3.46%)
Oct 06, 2005 8.704 8.951 8.704 8.741 1,889,422 +0.08(+0.93%)
Oct 05, 2005 8.957 8.975 8.654 8.661 1,120,360 -0.32(-3.57%)
Oct 04, 2005 9.154 9.154 8.938 8.981 826,287 -0.17(-1.89%)
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.