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: 6:30 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 (%)
Nov 29, 2002 6.681 6.797 6.626 6.712 1,962,343 +0.03(+0.46%)
Nov 27, 2002 6.626 6.681 6.443 6.681 877,342 +0.09(+1.39%)
Nov 26, 2002 6.620 6.773 6.565 6.589 1,925,302 -0.09(-1.28%)
Nov 25, 2002 6.773 6.797 6.626 6.675 840,957 -0.12(-1.71%)
Nov 22, 2002 6.742 7.096 6.712 6.791 1,671,917 +0.07(+1.09%)
Nov 21, 2002 7.047 7.096 6.712 6.718 1,231,361 -0.28(-4.01%)
Nov 20, 2002 7.261 7.297 6.943 6.998 760,484 -0.20(-2.80%)
Nov 19, 2002 7.431 7.444 7.151 7.200 1,037,306 -0.22(-2.96%)
Nov 18, 2002 7.578 7.578 7.401 7.419 661,981 -0.16(-2.09%)
Nov 15, 2002 7.456 7.578 7.419 7.578 1,091,392 +0.18(+2.48%)
Nov 14, 2002 7.377 7.480 7.334 7.395 748,683 +0.04(+0.50%)
Nov 13, 2002 7.596 7.627 7.322 7.358 988,629 -0.27(-3.52%)
Nov 12, 2002 7.535 7.663 7.322 7.627 1,922,844 +0.14(+1.87%)
Nov 11, 2002 7.602 7.608 7.486 7.486 838,335 -0.11(-1.45%)
Nov 08, 2002 7.657 7.657 7.492 7.596 1,757,799 +0.04(+0.57%)
Nov 07, 2002 7.596 7.621 7.444 7.554 2,591,873 -0.01(-0.16%)
Nov 06, 2002 7.499 7.578 7.401 7.566 1,050,254 +0.07(+0.98%)
Nov 05, 2002 7.584 7.602 7.474 7.492 1,005,510 -0.07(-0.89%)
Nov 04, 2002 7.505 7.608 7.456 7.560 1,055,007 +0.01(+0.16%)
Nov 01, 2002 7.566 7.566 7.383 7.547 2,141,811 +0.17(+2.32%)
Oct 31, 2002 7.505 7.627 7.322 7.377 213,066 -1.01(-12.07%)
Oct 30, 2002 8.389 8.524 8.212 8.389 667,390 -0.01(-0.15%)
Oct 29, 2002 8.450 8.603 8.347 8.402 1,255,782 +0.09(+1.10%)
Oct 28, 2002 8.005 8.383 7.968 8.310 949,129 +0.41(+5.26%)
Oct 25, 2002 8.103 8.145 7.865 7.895 645,428 -0.05(-0.69%)
Oct 24, 2002 7.859 8.048 7.749 7.950 545,942 +0.03(+0.39%)
Oct 23, 2002 8.298 8.298 7.877 7.920 966,503 -0.31(-3.78%)
Oct 22, 2002 7.920 8.231 7.877 8.231 842,924 +0.42(+5.39%)
Oct 21, 2002 8.176 8.194 7.798 7.810 1,004,855 -0.22(-2.74%)
Oct 18, 2002 8.115 8.212 8.005 8.029 706,889 -0.07(-0.83%)
Oct 17, 2002 8.023 8.188 7.993 8.097 957,980 -0.24(-2.93%)
Oct 16, 2002 8.371 8.524 8.267 8.341 888,324 +0.03(+0.37%)
Oct 15, 2002 8.621 8.621 8.145 8.310 1,085,492 -0.31(-3.54%)
Oct 14, 2002 8.566 8.676 8.420 8.615 518,243 +0.23(+2.77%)
Oct 11, 2002 8.084 8.383 8.054 8.383 884,390 +0.20(+2.38%)
Oct 10, 2002 8.469 8.475 7.962 8.188 409,743 -0.29(-3.45%)
Oct 09, 2002 8.389 8.725 8.377 8.481 845,218 +0.09(+1.02%)
Oct 08, 2002 8.572 8.585 8.164 8.396 1,668,147 -0.45(-5.10%)
Oct 07, 2002 9.396 9.396 8.847 8.847 1,195,303 -0.45(-4.86%)
Oct 04, 2002 9.195 9.329 9.091 9.299 1,171,210 +0.05(+0.59%)
Oct 03, 2002 9.402 9.506 9.195 9.244 835,057 -0.18(-1.94%)
Oct 02, 2002 9.335 9.463 9.286 9.427 1,378,705 -0.04(-0.45%)
Oct 01, 2002 9.671 9.750 9.335 9.469 1,006,330 -0.30(-3.06%)
Sep 30, 2002 9.671 9.872 9.482 9.768 1,846,140 +0.20(+2.10%)
Sep 27, 2002 9.610 9.713 9.347 9.567 1,610,619 +0.02(+0.19%)
Sep 26, 2002 9.457 9.573 9.000 9.549 2,260,801 -0.27(-2.73%)
Sep 25, 2002 10.16 10.19 9.616 9.817 1,454,425 -0.46(-4.51%)
Sep 24, 2002 10.19 10.28 9.976 10.28 1,323,143 +0.30(+2.99%)
Sep 23, 2002 10.01 10.13 9.964 9.982 1,133,514 -0.09(-0.85%)
Sep 20, 2002 10.07 10.18 10.02 10.07 787,854 -0.07(-0.66%)
Sep 19, 2002 10.07 10.16 9.890 10.13 1,012,886 +0.16(+1.59%)
Sep 18, 2002 10.01 10.27 9.829 9.976 1,632,418 -0.03(-0.31%)
Sep 17, 2002 9.823 10.12 9.762 10.01 1,355,759 -0.24(-2.38%)
Sep 16, 2002 10.01 10.34 9.878 10.25 815,061 +0.09(+0.84%)
Sep 13, 2002 10.12 10.16 9.762 10.16 1,017,311 +0.05(+0.48%)
Sep 12, 2002 9.762 10.14 9.762 10.12 1,710,105 +0.43(+4.41%)
Sep 11, 2002 9.335 9.732 9.274 9.689 753,928 +0.22(+2.32%)
Sep 10, 2002 9.762 9.823 9.457 9.469 1,321,340 -0.49(-4.96%)
Sep 09, 2002 9.811 10.02 9.787 9.964 1,940,545 +0.31(+3.16%)
Sep 06, 2002 9.506 9.677 9.286 9.658 229,456 +0.15(+1.60%)
Sep 05, 2002 9.427 9.585 9.244 9.506 1,426,890 +0.20(+2.16%)
Sep 04, 2002 9.262 9.305 9.000 9.305 895,535 -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.