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

Agnico-Eagle Mines (NY: AEM )

64.25 +0.22 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 8.703 8.851 8.691 8.802 1,909,430 +0.20(+2.37%)
Sep 29, 2004 8.629 8.691 8.475 8.598 993,572 +0.03(+0.36%)
Sep 28, 2004 8.512 8.598 8.487 8.567 767,730 +0.14(+1.61%)
Sep 27, 2004 8.419 8.506 8.339 8.432 649,293 -0.01(-0.15%)
Sep 24, 2004 8.500 8.537 8.432 8.444 498,246 -0.09(-1.08%)
Sep 23, 2004 8.383 8.580 8.376 8.537 1,070,475 +0.25(+3.05%)
Sep 22, 2004 8.315 8.395 8.247 8.284 711,270 -0.08(-0.96%)
Sep 21, 2004 8.210 8.370 8.210 8.364 934,840 +0.27(+3.27%)
Sep 20, 2004 7.951 8.136 7.951 8.099 481,210 +0.14(+1.78%)
Sep 17, 2004 8.099 8.179 7.957 7.957 908,232 -0.19(-2.34%)
Sep 16, 2004 8.216 8.265 8.124 8.148 337,464 -0.02(-0.23%)
Sep 15, 2004 8.130 8.235 8.111 8.167 499,219 -0.02(-0.30%)
Sep 14, 2004 8.167 8.259 8.099 8.191 528,423 +0.07(+0.91%)
Sep 13, 2004 8.087 8.198 8.044 8.117 434,485 -0.03(-0.38%)
Sep 10, 2004 8.198 8.272 8.124 8.148 398,953 +0.02(+0.30%)
Sep 09, 2004 7.994 8.161 7.976 8.124 543,836 +0.10(+1.23%)
Sep 08, 2004 7.822 8.093 7.815 8.025 618,143 +0.08(+1.01%)
Sep 07, 2004 8.013 8.013 7.877 7.945 849,176 -0.11(-1.38%)
Sep 03, 2004 8.228 8.228 8.044 8.056 899,633 -0.23(-2.83%)
Sep 02, 2004 8.333 8.333 8.235 8.290 393,762 -0.09(-1.10%)
Sep 01, 2004 8.346 8.383 8.241 8.383 557,302 -0.01(-0.07%)
Aug 31, 2004 8.068 8.389 8.068 8.389 652,052 +0.32(+3.97%)
Aug 30, 2004 8.302 8.395 8.068 8.068 645,400 -0.14(-1.73%)
Aug 27, 2004 8.247 8.309 8.087 8.210 754,264 -0.04(-0.45%)
Aug 26, 2004 8.358 8.358 8.210 8.247 399,602 -0.09(-1.04%)
Aug 25, 2004 8.296 8.389 8.278 8.333 587,317 +0.12(+1.50%)
Aug 24, 2004 8.222 8.272 8.167 8.210 553,084 -0.09(-1.11%)
Aug 23, 2004 8.512 8.512 8.191 8.302 759,943 -0.21(-2.46%)
Aug 20, 2004 8.346 8.561 8.315 8.512 1,261,434 +0.23(+2.75%)
Aug 19, 2004 8.000 8.309 8.000 8.284 2,442,558 +0.33(+4.11%)
Aug 18, 2004 7.852 8.037 7.809 7.957 941,005 +0.10(+1.25%)
Aug 17, 2004 7.815 7.920 7.754 7.859 1,015,637 +0.03(+0.39%)
Aug 16, 2004 7.840 7.902 7.785 7.828 1,322,761 +0.03(+0.40%)
Aug 13, 2004 7.791 7.889 7.735 7.797 1,160,195 +0.07(+0.88%)
Aug 12, 2004 7.852 7.871 7.711 7.729 597,700 -0.05(-0.63%)
Aug 11, 2004 7.957 7.957 7.686 7.778 787,362 -0.18(-2.25%)
Aug 10, 2004 7.939 8.068 7.889 7.957 622,199 +0.02(+0.23%)
Aug 09, 2004 7.963 7.982 7.815 7.939 794,176 +0.02(+0.23%)
Aug 06, 2004 8.000 8.142 7.908 7.920 1,371,921 +0.12(+1.58%)
Aug 05, 2004 8.148 8.222 7.797 7.797 1,036,241 -0.33(-4.02%)
Aug 04, 2004 8.235 8.315 8.117 8.124 723,600 -0.14(-1.72%)
Aug 03, 2004 8.198 8.450 8.117 8.265 755,887 -0.09(-1.11%)
Aug 02, 2004 8.198 8.450 8.191 8.358 597,863 +0.20(+2.49%)
Jul 30, 2004 8.321 8.426 8.154 8.154 896,713 -0.09(-1.05%)
Jul 29, 2004 8.087 8.290 8.081 8.241 584,234 +0.10(+1.29%)
Jul 28, 2004 8.136 8.290 8.000 8.136 644,264 +0.04(+0.46%)
Jul 27, 2004 7.988 8.124 7.865 8.099 584,396 +0.12(+1.47%)
Jul 26, 2004 8.148 8.204 7.976 7.982 771,949 -0.14(-1.75%)
Jul 23, 2004 8.321 8.327 8.124 8.124 722,789 -0.25(-2.95%)
Jul 22, 2004 8.413 8.518 8.339 8.370 953,011 +0.00(+0.00%)
Jul 21, 2004 8.592 8.629 8.370 8.370 659,352 -0.27(-3.14%)
Jul 20, 2004 8.604 8.722 8.518 8.641 649,131 -0.06(-0.71%)
Jul 19, 2004 8.635 8.777 8.574 8.703 686,934 +0.02(+0.28%)
Jul 16, 2004 8.598 8.820 8.598 8.678 594,942 +0.10(+1.15%)
Jul 15, 2004 8.648 8.728 8.518 8.580 735,444 -0.06(-0.71%)
Jul 14, 2004 8.660 8.900 8.641 8.641 1,097,894 +0.02(+0.29%)
Jul 13, 2004 8.715 8.715 8.604 8.617 675,414 -0.20(-2.24%)
Jul 12, 2004 9.048 9.048 8.814 8.814 723,600 -0.21(-2.32%)
Jul 09, 2004 8.987 9.024 8.752 9.024 625,282 +0.06(+0.62%)
Jul 08, 2004 8.740 8.968 8.709 8.968 1,120,121 +0.29(+3.34%)
Jul 07, 2004 8.475 8.746 8.475 8.678 1,176,419 +0.28(+3.30%)
Jul 06, 2004 8.253 8.401 8.204 8.401 679,633 +0.04(+0.52%)
Jul 02, 2004 8.265 8.370 8.228 8.358 397,656 +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.