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 (%)
Aug 31, 2004 8.045 8.364 8.045 8.364 653,957 +0.32(+3.97%)
Aug 30, 2004 8.278 8.370 8.045 8.045 647,286 -0.14(-1.73%)
Aug 27, 2004 8.223 8.284 8.063 8.186 756,469 -0.04(-0.45%)
Aug 26, 2004 8.334 8.334 8.186 8.223 400,770 -0.09(-1.04%)
Aug 25, 2004 8.272 8.364 8.254 8.309 589,033 +0.12(+1.50%)
Aug 24, 2004 8.198 8.247 8.143 8.186 554,700 -0.09(-1.11%)
Aug 23, 2004 8.487 8.487 8.168 8.278 762,164 -0.21(-2.46%)
Aug 20, 2004 8.321 8.536 8.290 8.487 1,265,120 +0.23(+2.75%)
Aug 19, 2004 7.977 8.284 7.977 8.260 2,449,696 +0.33(+4.11%)
Aug 18, 2004 7.830 8.014 7.787 7.934 943,755 +0.10(+1.25%)
Aug 17, 2004 7.793 7.897 7.731 7.836 1,018,605 +0.03(+0.39%)
Aug 16, 2004 7.817 7.879 7.762 7.805 1,326,627 +0.03(+0.40%)
Aug 13, 2004 7.768 7.866 7.713 7.774 1,163,585 +0.07(+0.88%)
Aug 12, 2004 7.830 7.848 7.688 7.707 599,447 -0.05(-0.63%)
Aug 11, 2004 7.934 7.934 7.664 7.756 789,663 -0.18(-2.25%)
Aug 10, 2004 7.916 8.045 7.866 7.934 624,017 +0.02(+0.23%)
Aug 09, 2004 7.940 7.959 7.793 7.916 796,497 +0.02(+0.23%)
Aug 06, 2004 7.977 8.118 7.885 7.897 1,375,930 +0.12(+1.58%)
Aug 05, 2004 8.125 8.198 7.774 7.774 1,039,270 -0.33(-4.02%)
Aug 04, 2004 8.211 8.290 8.094 8.100 725,715 -0.14(-1.72%)
Aug 03, 2004 8.174 8.426 8.094 8.241 758,096 -0.09(-1.11%)
Aug 02, 2004 8.174 8.426 8.168 8.334 599,610 +0.20(+2.49%)
Jul 30, 2004 8.297 8.401 8.131 8.131 899,334 -0.09(-1.05%)
Jul 29, 2004 8.063 8.266 8.057 8.217 585,942 +0.10(+1.29%)
Jul 28, 2004 8.112 8.266 7.977 8.112 646,147 +0.04(+0.46%)
Jul 27, 2004 7.965 8.100 7.842 8.075 586,104 +0.12(+1.47%)
Jul 26, 2004 8.125 8.180 7.952 7.959 774,205 -0.14(-1.75%)
Jul 23, 2004 8.297 8.303 8.100 8.100 724,902 -0.25(-2.95%)
Jul 22, 2004 8.389 8.493 8.315 8.346 955,796 +0.00(+0.00%)
Jul 21, 2004 8.567 8.604 8.346 8.346 661,279 -0.27(-3.14%)
Jul 20, 2004 8.579 8.696 8.493 8.616 651,028 -0.06(-0.71%)
Jul 19, 2004 8.610 8.751 8.549 8.678 688,941 +0.02(+0.28%)
Jul 16, 2004 8.573 8.794 8.573 8.653 596,681 +0.10(+1.15%)
Jul 15, 2004 8.622 8.702 8.493 8.555 737,593 -0.06(-0.71%)
Jul 14, 2004 8.635 8.874 8.616 8.616 1,101,102 +0.02(+0.29%)
Jul 13, 2004 8.690 8.690 8.579 8.592 677,388 -0.20(-2.24%)
Jul 12, 2004 9.022 9.022 8.788 8.788 725,715 -0.21(-2.32%)
Jul 09, 2004 8.960 8.997 8.727 8.997 627,109 +0.06(+0.62%)
Jul 08, 2004 8.715 8.942 8.684 8.942 1,123,394 +0.29(+3.34%)
Jul 07, 2004 8.450 8.721 8.450 8.653 1,179,857 +0.28(+3.30%)
Jul 06, 2004 8.229 8.377 8.180 8.377 681,619 +0.04(+0.52%)
Jul 02, 2004 8.241 8.346 8.204 8.334 398,818 +0.18(+2.26%)
Jul 01, 2004 8.161 8.260 8.088 8.149 482,454 +0.03(+0.38%)
Jun 30, 2004 8.217 8.297 8.045 8.118 1,369,096 -0.04(-0.45%)
Jun 29, 2004 8.223 8.309 8.118 8.155 651,028 -0.20(-2.43%)
Jun 28, 2004 8.542 8.684 8.358 8.358 814,233 -0.22(-2.58%)
Jun 25, 2004 8.567 8.647 8.518 8.579 423,713 -0.02(-0.29%)
Jun 24, 2004 8.542 8.678 8.518 8.604 750,285 +0.19(+2.26%)
Jun 23, 2004 8.315 8.413 8.211 8.413 582,036 +0.10(+1.26%)
Jun 22, 2004 8.247 8.346 8.247 8.309 519,065 +0.06(+0.75%)
Jun 21, 2004 8.260 8.290 8.106 8.247 792,592 +0.04(+0.45%)
Jun 18, 2004 8.217 8.334 8.174 8.211 1,225,906 +0.12(+1.44%)
Jun 17, 2004 8.002 8.198 7.934 8.094 853,610 +0.11(+1.39%)
Jun 16, 2004 7.879 7.995 7.811 7.983 759,397 +0.03(+0.39%)
Jun 15, 2004 7.866 8.014 7.842 7.952 881,597 +0.12(+1.57%)
Jun 14, 2004 7.989 7.989 7.787 7.830 961,654 -0.16(-2.00%)
Jun 10, 2004 7.989 8.192 7.971 7.989 804,958 +0.04(+0.54%)
Jun 09, 2004 8.223 8.223 7.946 7.946 1,280,741 -0.28(-3.36%)
Jun 08, 2004 8.377 8.377 8.168 8.223 540,706 -0.15(-1.76%)
Jun 07, 2004 8.346 8.463 8.346 8.370 753,865 +0.11(+1.34%)
Jun 04, 2004 8.217 8.334 8.174 8.260 743,126 +0.09(+1.13%)
Jun 03, 2004 8.297 8.389 8.168 8.168 435,429 -0.18(-2.21%)
Jun 02, 2004 8.346 8.444 8.174 8.352 834,247 +0.01(+0.15%)
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.