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 (%)
Jul 30, 2004 8.328 8.432 8.161 8.161 895,996 -0.09(-1.05%)
Jul 29, 2004 8.093 8.297 8.087 8.247 583,767 +0.10(+1.29%)
Jul 28, 2004 8.142 8.297 8.007 8.142 643,749 +0.04(+0.46%)
Jul 27, 2004 7.994 8.130 7.871 8.105 583,929 +0.12(+1.47%)
Jul 26, 2004 8.155 8.210 7.982 7.988 771,331 -0.14(-1.74%)
Jul 23, 2004 8.328 8.334 8.130 8.130 722,211 -0.25(-2.95%)
Jul 22, 2004 8.420 8.525 8.346 8.377 952,249 +0.00(+0.00%)
Jul 21, 2004 8.599 8.636 8.377 8.377 658,825 -0.27(-3.14%)
Jul 20, 2004 8.611 8.729 8.525 8.648 648,612 -0.06(-0.71%)
Jul 19, 2004 8.642 8.784 8.580 8.710 686,384 +0.02(+0.28%)
Jul 16, 2004 8.605 8.827 8.605 8.685 594,466 +0.10(+1.15%)
Jul 15, 2004 8.654 8.735 8.525 8.587 734,856 -0.06(-0.71%)
Jul 14, 2004 8.667 8.907 8.648 8.648 1,097,015 +0.02(+0.29%)
Jul 13, 2004 8.722 8.722 8.611 8.624 674,874 -0.20(-2.24%)
Jul 12, 2004 9.055 9.055 8.821 8.821 723,022 -0.21(-2.32%)
Jul 09, 2004 8.994 9.031 8.759 9.031 624,781 +0.06(+0.62%)
Jul 08, 2004 8.747 8.975 8.716 8.975 1,119,225 +0.29(+3.34%)
Jul 07, 2004 8.482 8.753 8.482 8.685 1,175,478 +0.28(+3.30%)
Jul 06, 2004 8.260 8.408 8.210 8.408 679,089 +0.04(+0.52%)
Jul 02, 2004 8.272 8.377 8.235 8.365 397,337 +0.19(+2.26%)
Jul 01, 2004 8.192 8.291 8.118 8.180 480,663 +0.03(+0.38%)
Jun 30, 2004 8.247 8.328 8.075 8.149 1,364,015 -0.04(-0.45%)
Jun 29, 2004 8.254 8.340 8.149 8.186 648,612 -0.20(-2.43%)
Jun 28, 2004 8.574 8.716 8.389 8.389 811,211 -0.22(-2.58%)
Jun 25, 2004 8.599 8.679 8.550 8.611 422,141 -0.02(-0.29%)
Jun 24, 2004 8.574 8.710 8.550 8.636 747,501 +0.19(+2.26%)
Jun 23, 2004 8.346 8.445 8.241 8.445 579,876 +0.10(+1.26%)
Jun 22, 2004 8.278 8.377 8.278 8.340 517,139 +0.06(+0.75%)
Jun 21, 2004 8.291 8.321 8.136 8.278 789,650 +0.04(+0.45%)
Jun 18, 2004 8.247 8.365 8.204 8.241 1,221,356 +0.12(+1.44%)
Jun 17, 2004 8.031 8.229 7.964 8.124 850,442 +0.11(+1.39%)
Jun 16, 2004 7.908 8.025 7.840 8.013 756,579 +0.03(+0.39%)
Jun 15, 2004 7.896 8.044 7.871 7.982 878,326 +0.12(+1.57%)
Jun 14, 2004 8.019 8.019 7.816 7.859 958,085 -0.16(-2.00%)
Jun 10, 2004 8.019 8.223 8.001 8.019 801,970 +0.04(+0.54%)
Jun 09, 2004 8.254 8.254 7.976 7.976 1,275,988 -0.28(-3.36%)
Jun 08, 2004 8.408 8.408 8.198 8.254 538,700 -0.15(-1.76%)
Jun 07, 2004 8.377 8.494 8.377 8.402 751,067 +0.11(+1.34%)
Jun 04, 2004 8.247 8.365 8.204 8.291 740,368 +0.09(+1.13%)
Jun 03, 2004 8.328 8.420 8.198 8.198 433,813 -0.19(-2.21%)
Jun 02, 2004 8.377 8.476 8.204 8.383 831,151 +0.01(+0.15%)
Jun 01, 2004 8.624 8.691 8.321 8.371 790,623 -0.21(-2.44%)
May 28, 2004 8.580 8.617 8.488 8.580 469,153 -0.02(-0.22%)
May 27, 2004 8.605 8.685 8.568 8.599 956,626 +0.09(+1.09%)
May 26, 2004 8.408 8.587 8.408 8.506 832,123 +0.04(+0.51%)
May 25, 2004 8.519 8.574 8.365 8.463 875,570 +0.01(+0.15%)
May 24, 2004 8.192 8.463 8.192 8.451 910,424 +0.21(+2.54%)
May 21, 2004 8.149 8.352 8.130 8.241 1,693,428 +0.17(+2.06%)
May 20, 2004 7.970 8.075 7.828 8.075 1,197,525 +0.19(+2.43%)
May 19, 2004 7.828 8.105 7.828 7.883 1,793,289 +0.11(+1.43%)
May 18, 2004 7.581 7.772 7.538 7.772 661,905 +0.20(+2.61%)
May 17, 2004 7.630 7.698 7.569 7.575 1,270,314 +0.10(+1.32%)
May 14, 2004 7.402 7.563 7.402 7.476 883,513 +0.07(+1.00%)
May 13, 2004 7.402 7.526 7.291 7.402 914,152 -0.04(-0.58%)
May 12, 2004 7.711 7.859 7.402 7.445 1,686,619 -0.14(-1.87%)
May 11, 2004 7.519 7.587 7.316 7.587 1,155,862 +0.18(+2.41%)
May 10, 2004 7.168 7.526 7.100 7.408 1,754,382 +0.20(+2.83%)
May 07, 2004 7.458 7.538 7.075 7.205 1,793,613 -0.29(-3.87%)
May 06, 2004 7.692 7.692 7.476 7.495 1,107,715 -0.25(-3.19%)
May 05, 2004 7.994 8.007 7.742 7.742 1,029,414 -0.23(-2.94%)
May 04, 2004 7.587 7.994 7.587 7.976 1,571,357 +0.54(+7.21%)
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.