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

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2004 9.950 9.987 9.618 9.661 1,134,134 -0.25(-2.48%)
Nov 29, 2004 9.907 10.10 9.895 9.907 1,190,759 +0.01(+0.06%)
Nov 26, 2004 9.802 9.974 9.753 9.901 579,921 +0.22(+2.22%)
Nov 24, 2004 9.858 9.919 9.655 9.686 1,162,772 -0.09(-0.94%)
Nov 23, 2004 9.944 9.981 9.765 9.778 659,815 -0.17(-1.67%)
Nov 22, 2004 9.956 10.02 9.895 9.944 674,622 +0.00(+0.00%)
Nov 19, 2004 9.993 10.07 9.845 9.944 1,084,830 +0.09(+0.87%)
Nov 18, 2004 10.06 10.12 9.735 9.858 1,069,861 -0.29(-2.91%)
Nov 17, 2004 10.23 10.28 10.05 10.15 1,203,451 +0.15(+1.54%)
Nov 16, 2004 9.999 10.16 9.956 9.999 1,613,008 +0.18(+1.81%)
Nov 15, 2004 10.07 10.13 9.747 9.821 1,178,718 -0.19(-1.90%)
Nov 12, 2004 9.784 10.06 9.784 10.01 1,487,879 +0.28(+2.84%)
Nov 11, 2004 9.765 9.833 9.618 9.735 567,067 +0.01(+0.06%)
Nov 10, 2004 9.692 9.765 9.600 9.729 810,165 +0.01(+0.13%)
Nov 09, 2004 9.729 9.815 9.550 9.716 3,242,288 +0.12(+1.22%)
Nov 08, 2004 9.851 9.944 9.600 9.600 2,039,814 -0.34(-3.46%)
Nov 05, 2004 9.587 9.993 9.587 9.944 1,392,039 +0.27(+2.80%)
Nov 04, 2004 9.673 9.735 9.575 9.673 1,330,044 +0.21(+2.21%)
Nov 03, 2004 9.200 9.464 9.200 9.464 791,778 +0.38(+4.19%)
Nov 02, 2004 9.175 9.212 8.807 9.083 2,363,294 -0.09(-0.94%)
Nov 01, 2004 9.556 9.556 9.169 9.169 1,006,076 -0.33(-3.43%)
Oct 29, 2004 9.397 9.513 9.255 9.495 1,679,071 +0.12(+1.31%)
Oct 28, 2004 9.477 9.698 9.366 9.372 1,305,637 -0.08(-0.85%)
Oct 27, 2004 9.643 9.753 9.403 9.452 1,215,004 -0.15(-1.60%)
Oct 26, 2004 9.563 9.643 9.280 9.606 1,845,367 +0.04(+0.45%)
Oct 25, 2004 9.212 9.563 9.212 9.563 1,964,801 +0.47(+5.14%)
Oct 22, 2004 9.089 9.188 8.924 9.096 805,121 +0.07(+0.75%)
Oct 21, 2004 8.991 9.200 8.893 9.028 1,205,403 +0.03(+0.34%)
Oct 20, 2004 8.794 9.034 8.794 8.997 1,523,026 +0.35(+4.05%)
Oct 19, 2004 8.463 8.659 8.450 8.647 1,053,101 +0.25(+2.93%)
Oct 18, 2004 8.585 8.610 8.370 8.401 828,226 -0.12(-1.44%)
Oct 15, 2004 8.327 8.567 8.327 8.524 923,090 +0.22(+2.66%)
Oct 14, 2004 8.475 8.524 8.303 8.303 1,145,036 -0.09(-1.10%)
Oct 13, 2004 8.469 8.530 8.389 8.395 1,237,784 -0.25(-2.84%)
Oct 12, 2004 8.733 8.751 8.641 8.641 769,649 -0.30(-3.37%)
Oct 11, 2004 8.899 8.942 8.739 8.942 533,221 +0.03(+0.34%)
Oct 08, 2004 8.899 9.028 8.831 8.911 1,035,853 +0.20(+2.26%)
Oct 07, 2004 8.899 8.899 8.708 8.715 682,595 -0.19(-2.14%)
Oct 06, 2004 8.794 8.905 8.733 8.905 741,987 +0.10(+1.12%)
Oct 05, 2004 8.604 8.837 8.555 8.807 1,337,204 +0.23(+2.65%)
Oct 04, 2004 8.506 8.647 8.456 8.579 738,732 -0.13(-1.48%)
Oct 01, 2004 8.776 8.776 8.635 8.708 404,513 -0.07(-0.77%)
Sep 30, 2004 8.678 8.825 8.665 8.776 1,915,010 +0.20(+2.37%)
Sep 29, 2004 8.604 8.665 8.450 8.573 996,475 +0.03(+0.36%)
Sep 28, 2004 8.487 8.573 8.463 8.542 769,974 +0.14(+1.61%)
Sep 27, 2004 8.395 8.481 8.315 8.407 651,191 -0.01(-0.15%)
Sep 24, 2004 8.475 8.512 8.407 8.420 499,702 -0.09(-1.08%)
Sep 23, 2004 8.358 8.555 8.352 8.512 1,073,603 +0.25(+3.05%)
Sep 22, 2004 8.290 8.370 8.223 8.260 713,349 -0.08(-0.96%)
Sep 21, 2004 8.186 8.346 8.186 8.340 937,572 +0.26(+3.27%)
Sep 20, 2004 7.928 8.112 7.928 8.075 482,617 +0.14(+1.78%)
Sep 17, 2004 8.075 8.155 7.934 7.934 910,886 -0.19(-2.34%)
Sep 16, 2004 8.192 8.241 8.100 8.125 338,450 -0.02(-0.23%)
Sep 15, 2004 8.106 8.211 8.088 8.143 500,678 -0.02(-0.30%)
Sep 14, 2004 8.143 8.235 8.075 8.168 529,967 +0.07(+0.91%)
Sep 13, 2004 8.063 8.174 8.020 8.094 435,754 -0.03(-0.38%)
Sep 10, 2004 8.174 8.247 8.100 8.125 400,119 +0.02(+0.30%)
Sep 09, 2004 7.971 8.137 7.952 8.100 545,425 +0.10(+1.23%)
Sep 08, 2004 7.799 8.069 7.793 8.002 619,949 +0.08(+1.01%)
Sep 07, 2004 7.989 7.989 7.854 7.922 851,658 -0.11(-1.38%)
Sep 03, 2004 8.204 8.204 8.020 8.032 902,262 -0.23(-2.83%)
Sep 02, 2004 8.309 8.309 8.211 8.266 394,912 -0.09(-1.10%)
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.