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

Agnico-Eagle Mines (NY: AEM )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 8.944 9.210 8.926 9.166 812,346 +0.15(+1.64%)
Dec 30, 2002 8.944 9.265 8.889 9.018 997,316 -0.30(-3.24%)
Dec 27, 2002 9.352 9.493 9.259 9.321 1,254,427 -0.19(-1.95%)
Dec 26, 2002 9.006 9.530 8.914 9.506 982,564 +0.46(+5.04%)
Dec 24, 2002 9.142 9.210 9.006 9.049 396,527 -0.08(-0.88%)
Dec 23, 2002 8.840 9.284 8.840 9.129 1,237,243 +0.32(+3.64%)
Dec 20, 2002 8.513 8.883 8.494 8.809 1,171,587 +0.09(+0.99%)
Dec 19, 2002 8.969 9.210 8.630 8.722 3,176,920 -0.22(-2.42%)
Dec 18, 2002 8.704 9.086 8.685 8.938 1,733,145 +0.23(+2.69%)
Dec 17, 2002 9.006 9.055 8.673 8.704 2,813,301 -0.16(-1.81%)
Dec 16, 2002 8.636 8.883 8.469 8.864 1,724,229 +0.22(+2.50%)
Dec 13, 2002 8.605 9.006 8.204 8.648 3,132,501 +0.18(+2.11%)
Dec 12, 2002 7.896 8.537 7.816 8.469 3,281,158 +0.65(+8.28%)
Dec 11, 2002 7.834 7.951 7.735 7.822 968,460 +0.05(+0.63%)
Dec 10, 2002 7.822 7.871 7.581 7.772 3,110,778 -0.06(-0.79%)
Dec 09, 2002 8.112 8.124 7.754 7.834 2,210,891 -0.18(-2.23%)
Dec 06, 2002 8.019 8.019 7.692 8.013 2,926,456 +0.47(+6.30%)
Dec 05, 2002 7.371 7.674 7.279 7.538 1,687,105 +0.29(+4.00%)
Dec 04, 2002 7.649 7.649 7.100 7.248 2,604,014 +0.02(+0.34%)
Dec 03, 2002 6.853 7.248 6.785 7.223 2,257,742 +0.54(+8.13%)
Dec 02, 2002 6.724 6.785 6.570 6.681 868,437 -0.10(-1.55%)
Nov 29, 2002 6.755 6.872 6.699 6.785 1,940,974 +0.03(+0.46%)
Nov 27, 2002 6.699 6.755 6.514 6.755 867,788 +0.09(+1.39%)
Nov 26, 2002 6.693 6.847 6.637 6.662 1,904,336 -0.09(-1.28%)
Nov 25, 2002 6.847 6.872 6.699 6.748 831,799 -0.12(-1.71%)
Nov 22, 2002 6.816 7.174 6.785 6.866 1,653,710 +0.07(+1.09%)
Nov 21, 2002 7.125 7.174 6.785 6.792 1,217,951 -0.28(-4.01%)
Nov 20, 2002 7.341 7.378 7.020 7.075 752,202 -0.20(-2.80%)
Nov 19, 2002 7.513 7.526 7.230 7.279 1,026,010 -0.22(-2.96%)
Nov 18, 2002 7.661 7.661 7.482 7.501 654,772 -0.16(-2.09%)
Nov 15, 2002 7.538 7.661 7.501 7.661 1,079,507 +0.19(+2.48%)
Nov 14, 2002 7.458 7.563 7.415 7.476 740,530 +0.04(+0.50%)
Nov 13, 2002 7.680 7.711 7.402 7.439 977,863 -0.27(-3.52%)
Nov 12, 2002 7.618 7.748 7.402 7.711 1,901,904 +0.14(+1.87%)
Nov 11, 2002 7.686 7.692 7.569 7.569 829,205 -0.11(-1.45%)
Nov 08, 2002 7.742 7.742 7.575 7.680 1,738,657 +0.04(+0.57%)
Nov 07, 2002 7.680 7.705 7.526 7.637 2,563,648 -0.01(-0.16%)
Nov 06, 2002 7.581 7.661 7.482 7.649 1,038,817 +0.07(+0.98%)
Nov 05, 2002 7.668 7.686 7.556 7.575 994,560 -0.07(-0.89%)
Nov 04, 2002 7.587 7.692 7.538 7.643 1,043,518 +0.01(+0.16%)
Nov 01, 2002 7.649 7.649 7.464 7.630 2,118,487 +0.17(+2.32%)
Oct 31, 2002 7.587 7.711 7.402 7.458 210,746 -1.02(-12.07%)
Oct 30, 2002 8.482 8.617 8.303 8.482 660,122 -0.01(-0.15%)
Oct 29, 2002 8.543 8.698 8.439 8.494 1,242,106 +0.09(+1.10%)
Oct 28, 2002 8.093 8.476 8.056 8.402 938,793 +0.42(+5.26%)
Oct 25, 2002 8.192 8.235 7.951 7.982 638,399 -0.06(-0.69%)
Oct 24, 2002 7.945 8.136 7.834 8.038 539,997 +0.03(+0.39%)
Oct 23, 2002 8.389 8.389 7.964 8.007 955,977 -0.31(-3.78%)
Oct 22, 2002 8.007 8.321 7.964 8.321 833,745 +0.43(+5.39%)
Oct 21, 2002 8.266 8.284 7.883 7.896 993,912 -0.22(-2.74%)
Oct 18, 2002 8.204 8.303 8.093 8.118 699,191 -0.07(-0.83%)
Oct 17, 2002 8.112 8.278 8.081 8.186 947,548 -0.25(-2.93%)
Oct 16, 2002 8.463 8.617 8.358 8.432 878,650 +0.03(+0.37%)
Oct 15, 2002 8.716 8.716 8.235 8.402 1,073,671 -0.31(-3.54%)
Oct 14, 2002 8.661 8.772 8.513 8.710 512,600 +0.23(+2.77%)
Oct 11, 2002 8.173 8.476 8.142 8.476 874,759 +0.20(+2.38%)
Oct 10, 2002 8.562 8.568 8.050 8.278 405,281 -0.30(-3.45%)
Oct 09, 2002 8.482 8.821 8.469 8.574 836,014 +0.09(+1.02%)
Oct 08, 2002 8.667 8.679 8.254 8.488 1,649,981 -0.46(-5.10%)
Oct 07, 2002 9.500 9.500 8.944 8.944 1,182,287 -0.46(-4.86%)
Oct 04, 2002 9.296 9.432 9.191 9.401 1,158,456 +0.06(+0.59%)
Oct 03, 2002 9.506 9.611 9.296 9.345 825,963 -0.19(-1.94%)
Oct 02, 2002 9.438 9.567 9.389 9.530 1,363,691 -0.04(-0.45%)
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.