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 (%)
Oct 31, 2003 6.699 6.958 6.489 6.674 5,091,145 -0.02(-0.37%)
Oct 30, 2003 8.648 7.742 6.736 6.699 15,134,831 -1.95(-22.54%)
Oct 29, 2003 8.519 8.729 8.506 8.648 1,226,543 +0.13(+1.52%)
Oct 28, 2003 8.531 8.587 8.402 8.519 1,050,651 -0.15(-1.78%)
Oct 27, 2003 8.667 8.698 8.543 8.673 1,056,001 -0.01(-0.14%)
Oct 24, 2003 8.543 8.759 8.439 8.685 1,887,638 +0.38(+4.61%)
Oct 23, 2003 8.531 8.531 8.235 8.303 1,439,721 -0.18(-2.11%)
Oct 22, 2003 8.469 8.556 8.358 8.482 2,530,253 +0.28(+3.38%)
Oct 21, 2003 7.902 8.260 7.896 8.204 1,821,334 +0.39(+5.06%)
Oct 20, 2003 7.840 7.908 7.797 7.809 640,993 +0.06(+0.80%)
Oct 17, 2003 7.933 7.988 7.748 7.748 1,043,518 -0.23(-2.94%)
Oct 16, 2003 7.846 7.982 7.846 7.982 802,295 +0.19(+2.37%)
Oct 15, 2003 7.840 7.964 7.748 7.797 732,262 -0.07(-0.94%)
Oct 14, 2003 7.896 7.933 7.890 7.871 801,808 -0.07(-0.85%)
Oct 13, 2003 7.834 7.988 7.760 7.939 958,247 +0.16(+2.06%)
Oct 10, 2003 7.927 7.976 7.779 7.779 1,332,727 -0.05(-0.63%)
Oct 09, 2003 7.680 7.828 7.556 7.828 1,316,354 +0.10(+1.28%)
Oct 08, 2003 7.735 7.902 7.729 7.729 1,184,070 -0.01(-0.08%)
Oct 07, 2003 7.655 7.834 7.655 7.735 2,012,141 +0.25(+3.29%)
Oct 06, 2003 7.495 7.519 7.384 7.489 1,312,301 +0.06(+0.83%)
Oct 03, 2003 7.705 7.760 7.347 7.427 2,232,776 -0.28(-3.68%)
Oct 02, 2003 7.680 7.772 7.575 7.711 946,575 -0.06(-0.71%)
Oct 01, 2003 7.624 7.766 7.544 7.766 968,136 +0.14(+1.86%)
Sep 30, 2003 7.637 7.803 7.569 7.624 2,058,019 +0.13(+1.73%)
Sep 29, 2003 7.544 7.742 7.476 7.495 1,798,477 -0.01(-0.16%)
Sep 26, 2003 7.822 7.785 7.452 7.507 2,100,817 -0.31(-4.02%)
Sep 25, 2003 8.303 8.334 7.797 7.822 2,506,746 -0.35(-4.30%)
Sep 24, 2003 8.149 8.229 8.013 8.173 1,830,575 +0.06(+0.76%)
Sep 23, 2003 8.081 8.186 7.957 8.112 2,582,129 +0.03(+0.38%)
Sep 22, 2003 8.389 8.611 8.081 8.081 3,914,694 -0.31(-3.68%)
Sep 19, 2003 8.469 8.605 8.371 8.389 2,863,232 +0.03(+0.37%)
Sep 18, 2003 8.636 8.698 8.303 8.358 1,848,245 -0.28(-3.21%)
Sep 17, 2003 8.667 8.685 8.568 8.636 693,193 +0.01(+0.14%)
Sep 16, 2003 8.587 8.710 8.550 8.624 665,472 +0.04(+0.43%)
Sep 15, 2003 8.667 8.710 8.574 8.587 898,590 -0.14(-1.56%)
Sep 12, 2003 9.031 9.099 8.642 8.722 1,317,975 -0.31(-3.42%)
Sep 11, 2003 8.889 9.031 8.673 9.031 1,906,606 +0.08(+0.90%)
Sep 10, 2003 9.025 9.062 8.858 8.951 942,522 -0.06(-0.62%)
Sep 09, 2003 8.975 9.111 8.877 9.006 1,851,649 +0.29(+3.33%)
Sep 08, 2003 8.735 8.735 8.599 8.716 1,288,957 +0.00(+0.00%)
Sep 05, 2003 8.722 8.796 8.543 8.716 2,964,228 +0.12(+1.36%)
Sep 04, 2003 8.463 8.636 8.445 8.599 1,878,722 +0.04(+0.50%)
Sep 03, 2003 8.667 8.691 8.531 8.556 1,596,971 -0.14(-1.63%)
Sep 02, 2003 8.981 8.981 8.661 8.698 1,513,483 -0.19(-2.15%)
Aug 29, 2003 9.062 9.191 8.889 8.889 1,108,850 -0.10(-1.10%)
Aug 28, 2003 8.951 8.994 8.864 8.988 757,714 -0.01(-0.07%)
Aug 27, 2003 8.617 8.994 8.617 8.994 1,479,439 +0.56(+6.58%)
Aug 26, 2003 8.451 8.624 8.377 8.439 1,328,512 -0.01(-0.15%)
Aug 25, 2003 8.482 8.599 8.383 8.451 713,133 -0.07(-0.87%)
Aug 22, 2003 8.451 8.698 8.445 8.525 910,586 -0.10(-1.22%)
Aug 21, 2003 8.741 8.741 8.389 8.630 1,885,531 -0.15(-1.69%)
Aug 20, 2003 8.500 8.852 8.494 8.778 2,231,966 +0.30(+3.49%)
Aug 19, 2003 8.161 8.500 8.136 8.482 1,558,064 +0.32(+3.93%)
Aug 18, 2003 8.204 8.272 8.112 8.161 1,235,460 -0.12(-1.42%)
Aug 15, 2003 8.235 8.408 8.235 8.278 796,945 +0.04(+0.45%)
Aug 14, 2003 8.328 8.358 8.161 8.241 1,242,268 -0.02(-0.30%)
Aug 13, 2003 8.142 8.352 8.038 8.266 1,075,617 +0.03(+0.37%)
Aug 12, 2003 8.272 8.272 8.093 8.235 896,482 -0.09(-1.04%)
Aug 11, 2003 8.309 8.494 8.093 8.321 2,328,747 +0.13(+1.58%)
Aug 08, 2003 7.711 8.192 7.711 8.192 2,129,348 +0.47(+6.16%)
Aug 07, 2003 7.711 7.742 7.581 7.717 789,001 +0.02(+0.24%)
Aug 06, 2003 7.495 7.711 7.458 7.698 1,205,631 +0.20(+2.72%)
Aug 05, 2003 7.421 7.513 7.378 7.495 549,723 +0.07(+1.00%)
Aug 04, 2003 7.341 7.680 7.341 7.421 781,869 +0.02(+0.25%)
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.