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 (%)
Nov 29, 2002 6.729 6.846 6.674 6.760 1,948,204 +0.03(+0.46%)
Nov 27, 2002 6.674 6.729 6.490 6.729 871,021 +0.09(+1.39%)
Nov 26, 2002 6.668 6.822 6.613 6.637 1,911,430 -0.09(-1.28%)
Nov 25, 2002 6.822 6.846 6.674 6.723 834,898 -0.12(-1.71%)
Nov 22, 2002 6.791 7.147 6.760 6.840 1,659,871 +0.07(+1.09%)
Nov 21, 2002 7.098 7.147 6.760 6.766 1,222,489 -0.28(-4.01%)
Nov 20, 2002 7.313 7.350 6.994 7.049 755,004 -0.20(-2.80%)
Nov 19, 2002 7.485 7.498 7.203 7.252 1,029,832 -0.22(-2.96%)
Nov 18, 2002 7.633 7.633 7.455 7.473 657,211 -0.16(-2.09%)
Nov 15, 2002 7.510 7.633 7.473 7.633 1,083,529 +0.18(+2.48%)
Nov 14, 2002 7.430 7.535 7.387 7.449 743,288 +0.04(+0.50%)
Nov 13, 2002 7.651 7.682 7.375 7.412 981,505 -0.27(-3.52%)
Nov 12, 2002 7.590 7.719 7.375 7.682 1,908,989 +0.14(+1.87%)
Nov 11, 2002 7.657 7.664 7.541 7.541 832,294 -0.11(-1.45%)
Nov 08, 2002 7.713 7.713 7.547 7.651 1,745,134 +0.04(+0.57%)
Nov 07, 2002 7.651 7.676 7.498 7.608 2,573,198 -0.01(-0.16%)
Nov 06, 2002 7.553 7.633 7.455 7.621 1,042,687 +0.07(+0.98%)
Nov 05, 2002 7.639 7.657 7.528 7.547 998,265 -0.07(-0.89%)
Nov 04, 2002 7.559 7.664 7.510 7.614 1,047,406 +0.01(+0.16%)
Nov 01, 2002 7.621 7.621 7.436 7.602 2,126,379 +0.17(+2.32%)
Oct 31, 2002 7.559 7.682 7.375 7.430 211,531 -1.02(-12.07%)
Oct 30, 2002 8.450 8.585 8.272 8.450 662,581 -0.01(-0.15%)
Oct 29, 2002 8.512 8.665 8.407 8.463 1,246,733 +0.09(+1.10%)
Oct 28, 2002 8.063 8.444 8.026 8.370 942,291 +0.42(+5.26%)
Oct 25, 2002 8.161 8.204 7.922 7.952 640,777 -0.06(-0.69%)
Oct 24, 2002 7.916 8.106 7.805 8.008 542,008 +0.03(+0.39%)
Oct 23, 2002 8.358 8.358 7.934 7.977 959,539 -0.31(-3.78%)
Oct 22, 2002 7.977 8.290 7.934 8.290 836,850 +0.42(+5.39%)
Oct 21, 2002 8.235 8.254 7.854 7.866 997,614 -0.22(-2.74%)
Oct 18, 2002 8.174 8.272 8.063 8.088 701,796 -0.07(-0.83%)
Oct 17, 2002 8.082 8.247 8.051 8.155 951,077 -0.25(-2.93%)
Oct 16, 2002 8.432 8.585 8.327 8.401 881,923 +0.03(+0.37%)
Oct 15, 2002 8.684 8.684 8.204 8.370 1,077,671 -0.31(-3.54%)
Oct 14, 2002 8.629 8.739 8.481 8.678 514,509 +0.23(+2.77%)
Oct 11, 2002 8.143 8.444 8.112 8.444 878,018 +0.20(+2.38%)
Oct 10, 2002 8.530 8.536 8.020 8.247 406,791 -0.29(-3.45%)
Oct 09, 2002 8.450 8.788 8.438 8.542 839,128 +0.09(+1.02%)
Oct 08, 2002 8.635 8.647 8.223 8.456 1,656,128 -0.45(-5.10%)
Oct 07, 2002 9.464 9.464 8.911 8.911 1,186,691 -0.45(-4.86%)
Oct 04, 2002 9.262 9.397 9.157 9.366 1,162,772 +0.06(+0.59%)
Oct 03, 2002 9.470 9.575 9.262 9.311 829,040 -0.18(-1.94%)
Oct 02, 2002 9.403 9.532 9.354 9.495 1,368,771 -0.04(-0.45%)
Oct 01, 2002 9.741 9.821 9.403 9.538 999,079 -0.30(-3.06%)
Sep 30, 2002 9.741 9.944 9.550 9.839 1,832,838 +0.20(+2.10%)
Sep 27, 2002 9.679 9.784 9.415 9.636 1,599,015 +0.02(+0.19%)
Sep 26, 2002 9.526 9.643 9.065 9.618 2,244,511 -0.27(-2.73%)
Sep 25, 2002 10.23 10.26 9.686 9.888 1,443,946 -0.47(-4.51%)
Sep 24, 2002 10.26 10.36 10.05 10.36 1,313,610 +0.30(+2.99%)
Sep 23, 2002 10.08 10.20 10.04 10.05 1,125,347 -0.09(-0.85%)
Sep 20, 2002 10.14 10.26 10.09 10.14 782,178 -0.07(-0.66%)
Sep 19, 2002 10.14 10.23 9.962 10.21 1,005,587 +0.16(+1.59%)
Sep 18, 2002 10.08 10.35 9.901 10.05 1,620,656 -0.03(-0.30%)
Sep 17, 2002 9.895 10.19 9.833 10.08 1,345,990 -0.25(-2.38%)
Sep 16, 2002 10.09 10.42 9.950 10.32 809,189 +0.09(+0.84%)
Sep 13, 2002 10.19 10.24 9.833 10.24 1,009,981 +0.05(+0.48%)
Sep 12, 2002 9.833 10.21 9.833 10.19 1,697,783 +0.43(+4.41%)
Sep 11, 2002 9.403 9.802 9.341 9.759 748,495 +0.22(+2.32%)
Sep 10, 2002 9.833 9.895 9.526 9.538 1,311,820 -0.50(-4.96%)
Sep 09, 2002 9.882 10.10 9.858 10.04 1,926,563 +0.31(+3.16%)
Sep 06, 2002 9.575 9.747 9.354 9.729 227,803 +0.15(+1.60%)
Sep 05, 2002 9.495 9.655 9.311 9.575 1,416,609 +0.20(+2.16%)
Sep 04, 2002 9.329 9.372 9.065 9.372 889,082 -0.02(-0.20%)
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.