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

Agnico-Eagle Mines (NY: AEM )

64.89 -0.77 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Sep 30, 2004 8.615 8.762 8.603 8.713 1,928,908 +0.20(+2.37%)
Sep 29, 2004 8.542 8.603 8.389 8.511 1,003,707 +0.03(+0.36%)
Sep 28, 2004 8.426 8.511 8.402 8.481 775,562 +0.13(+1.61%)
Sep 27, 2004 8.334 8.420 8.255 8.347 655,917 -0.01(-0.15%)
Sep 24, 2004 8.414 8.450 8.347 8.359 503,328 -0.09(-1.08%)
Sep 23, 2004 8.298 8.493 8.292 8.450 1,081,395 +0.25(+3.05%)
Sep 22, 2004 8.231 8.310 8.164 8.200 718,526 -0.08(-0.96%)
Sep 21, 2004 8.127 8.286 8.127 8.280 944,376 +0.26(+3.27%)
Sep 20, 2004 7.871 8.054 7.871 8.017 486,119 +0.14(+1.78%)
Sep 17, 2004 8.017 8.097 7.877 7.877 917,497 -0.19(-2.34%)
Sep 16, 2004 8.133 8.182 8.042 8.066 340,906 -0.02(-0.23%)
Sep 15, 2004 8.048 8.151 8.029 8.084 504,312 -0.02(-0.30%)
Sep 14, 2004 8.084 8.176 8.017 8.109 533,813 +0.07(+0.91%)
Sep 13, 2004 8.005 8.115 7.962 8.036 438,917 -0.03(-0.38%)
Sep 10, 2004 8.115 8.188 8.042 8.066 403,023 +0.02(+0.30%)
Sep 09, 2004 7.913 8.078 7.895 8.042 549,384 +0.10(+1.23%)
Sep 08, 2004 7.743 8.011 7.737 7.944 624,449 +0.08(+1.01%)
Sep 07, 2004 7.932 7.932 7.798 7.865 857,839 -0.11(-1.38%)
Sep 03, 2004 8.145 8.145 7.962 7.974 908,811 -0.23(-2.83%)
Sep 02, 2004 8.249 8.249 8.151 8.206 397,779 -0.09(-1.10%)
Sep 01, 2004 8.261 8.298 8.158 8.298 562,987 -0.01(-0.07%)
Aug 31, 2004 7.987 8.304 7.987 8.304 658,703 +0.32(+3.97%)
Aug 30, 2004 8.219 8.310 7.987 7.987 651,983 -0.14(-1.73%)
Aug 27, 2004 8.164 8.225 8.005 8.127 761,959 -0.04(-0.45%)
Aug 26, 2004 8.273 8.273 8.127 8.164 403,679 -0.09(-1.04%)
Aug 25, 2004 8.212 8.304 8.194 8.249 593,308 +0.12(+1.50%)
Aug 24, 2004 8.139 8.188 8.084 8.127 558,726 -0.09(-1.11%)
Aug 23, 2004 8.426 8.426 8.109 8.219 767,695 -0.21(-2.46%)
Aug 20, 2004 8.261 8.475 8.231 8.426 1,274,302 +0.23(+2.75%)
Aug 19, 2004 7.920 8.225 7.920 8.200 2,467,475 +0.32(+4.11%)
Aug 18, 2004 7.773 7.956 7.730 7.877 950,605 +0.10(+1.25%)
Aug 17, 2004 7.737 7.840 7.676 7.779 1,025,997 +0.03(+0.39%)
Aug 16, 2004 7.761 7.822 7.706 7.749 1,336,255 +0.03(+0.40%)
Aug 13, 2004 7.712 7.810 7.657 7.718 1,172,030 +0.07(+0.88%)
Aug 12, 2004 7.773 7.791 7.633 7.651 603,798 -0.05(-0.63%)
Aug 11, 2004 7.877 7.877 7.608 7.700 795,394 -0.18(-2.25%)
Aug 10, 2004 7.859 7.987 7.810 7.877 628,546 +0.02(+0.23%)
Aug 09, 2004 7.883 7.901 7.737 7.859 802,277 +0.02(+0.23%)
Aug 06, 2004 7.920 8.060 7.828 7.840 1,385,916 +0.12(+1.58%)
Aug 05, 2004 8.066 8.139 7.718 7.718 1,046,812 -0.32(-4.02%)
Aug 04, 2004 8.151 8.231 8.036 8.042 730,982 -0.14(-1.72%)
Aug 03, 2004 8.115 8.365 8.036 8.182 763,598 -0.09(-1.11%)
Aug 02, 2004 8.115 8.365 8.109 8.273 603,961 +0.20(+2.49%)
Jul 30, 2004 8.237 8.341 8.072 8.072 905,861 -0.09(-1.05%)
Jul 29, 2004 8.005 8.206 7.999 8.158 590,194 +0.10(+1.29%)
Jul 28, 2004 8.054 8.206 7.920 8.054 650,836 +0.04(+0.46%)
Jul 27, 2004 7.907 8.042 7.785 8.017 590,358 +0.12(+1.47%)
Jul 26, 2004 8.066 8.121 7.895 7.901 779,823 -0.14(-1.75%)
Jul 23, 2004 8.237 8.243 8.042 8.042 730,163 -0.24(-2.95%)
Jul 22, 2004 8.328 8.432 8.255 8.286 962,733 +0.00(+0.00%)
Jul 21, 2004 8.505 8.542 8.286 8.286 666,079 -0.27(-3.14%)
Jul 20, 2004 8.518 8.633 8.432 8.554 655,753 -0.06(-0.71%)
Jul 19, 2004 8.548 8.688 8.487 8.615 693,941 +0.02(+0.28%)
Jul 16, 2004 8.511 8.731 8.511 8.591 601,011 +0.10(+1.15%)
Jul 15, 2004 8.560 8.640 8.432 8.493 742,947 -0.06(-0.71%)
Jul 14, 2004 8.572 8.810 8.554 8.554 1,109,093 +0.02(+0.29%)
Jul 13, 2004 8.627 8.627 8.518 8.530 682,304 -0.20(-2.24%)
Jul 12, 2004 8.957 8.957 8.725 8.725 730,982 -0.21(-2.32%)
Jul 09, 2004 8.896 8.932 8.664 8.932 631,660 +0.05(+0.62%)
Jul 08, 2004 8.652 8.877 8.621 8.877 1,131,547 +0.29(+3.34%)
Jul 07, 2004 8.389 8.658 8.389 8.591 1,188,420 +0.27(+3.30%)
Jul 06, 2004 8.170 8.316 8.121 8.316 686,566 +0.04(+0.52%)
Jul 02, 2004 8.182 8.286 8.145 8.273 401,712 +0.18(+2.26%)
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.