Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.374 7.404 6.958 7.062 1,282,682 -0.26(-3.51%)
Jul 30, 2002 7.190 7.319 7.111 7.319 1,162,241 +0.38(+5.47%)
Jul 29, 2002 6.327 6.958 6.211 6.939 1,352,462 +0.75(+12.17%)
Jul 26, 2002 7.166 7.166 6.150 6.187 2,819,809 -0.98(-13.66%)
Jul 25, 2002 7.618 7.802 7.159 7.166 1,320,105 -0.51(-6.69%)
Jul 24, 2002 7.037 7.722 6.089 7.680 2,584,484 +0.46(+6.36%)
Jul 23, 2002 8.047 8.047 7.068 7.221 2,877,823 -0.89(-10.94%)
Jul 22, 2002 8.695 8.695 7.992 8.108 1,598,082 -0.61(-7.02%)
Jul 19, 2002 8.934 8.934 8.549 8.720 1,562,293 +0.24(+2.89%)
Jul 17, 2002 8.787 8.818 8.420 8.475 1,781,276 -0.72(-7.79%)
Jul 12, 2002 9.118 9.301 9.026 9.191 1,142,468 -0.04(-0.46%)
Jul 11, 2002 9.577 9.840 9.160 9.234 1,455,580 -0.32(-3.39%)
Jul 10, 2002 9.436 9.638 9.105 9.558 1,385,146 +0.06(+0.64%)
Jul 09, 2002 9.148 9.577 9.124 9.497 1,285,460 +0.55(+6.16%)
Jul 08, 2002 8.597 8.977 8.493 8.946 990,651 +0.57(+6.79%)
Jul 05, 2002 8.536 8.616 8.377 8.377 367,858 -0.20(-2.28%)
Jul 04, 2002 8.579 8.750 8.451 8.573 1,267,157 +0.00(+0.00%)
Jul 03, 2002 8.579 8.750 8.451 8.573 1,267,157 -0.07(-0.78%)
Jul 02, 2002 9.252 9.283 8.628 8.640 1,027,910 -0.72(-7.71%)
Jul 01, 2002 8.873 9.387 8.750 9.362 1,109,947 +0.45(+5.01%)
Jun 28, 2002 8.934 9.264 8.812 8.916 977,577 -0.10(-1.15%)
Jun 27, 2002 9.301 9.546 8.983 9.020 1,434,009 -0.60(-6.23%)
Jun 26, 2002 10.00 10.04 9.558 9.619 1,622,922 -0.08(-0.82%)
Jun 25, 2002 9.754 9.852 9.234 9.699 1,331,544 -0.21(-2.16%)
Jun 21, 2002 9.766 9.766 9.528 9.913 1,880,635 +0.25(+2.60%)
Jun 20, 2002 9.179 9.662 9.179 9.662 1,374,034 +0.60(+6.62%)
Jun 19, 2002 9.405 9.411 9.026 9.063 938,520 -0.12(-1.27%)
Jun 18, 2002 8.750 9.191 8.610 9.179 1,056,999 +0.58(+6.76%)
Jun 17, 2002 8.995 9.001 8.567 8.597 791,278 -0.52(-5.70%)
Jun 14, 2002 9.099 9.271 8.787 9.118 1,368,150 +0.18(+1.98%)
Jun 12, 2002 9.381 9.503 8.940 8.940 1,491,206 -0.44(-4.70%)
Jun 11, 2002 8.414 9.393 8.353 9.381 3,034,052 +0.62(+7.13%)
Jun 10, 2002 9.332 9.485 8.689 8.757 3,271,011 -0.89(-9.20%)
Jun 07, 2002 10.46 10.59 9.638 9.644 1,917,078 -0.59(-5.74%)
Jun 06, 2002 10.02 10.45 9.968 10.23 975,453 +0.29(+2.89%)
Jun 05, 2002 9.944 10.40 9.797 9.944 1,558,535 -0.31(-2.99%)
May 31, 2002 10.37 10.40 10.10 10.25 826,087 -0.49(-4.56%)
May 28, 2002 10.49 10.83 10.23 10.74 1,321,903 +0.18(+1.74%)
May 27, 2002 10.61 10.84 10.39 10.56 1,476,661 +0.00(+0.00%)
May 24, 2002 10.61 10.84 10.39 10.56 1,474,864 -0.09(-0.86%)
May 23, 2002 9.883 10.76 9.809 10.65 2,014,149 +0.45(+4.38%)
May 22, 2002 10.46 10.52 10.19 10.20 1,594,977 +0.05(+0.48%)
May 21, 2002 9.699 10.17 9.607 10.15 1,670,314 +0.40(+4.14%)
May 20, 2002 9.466 9.974 9.307 9.748 1,135,277 +0.29(+3.11%)
May 17, 2002 9.173 9.454 9.136 9.454 806,640 +0.34(+3.76%)
May 16, 2002 9.007 9.130 8.989 9.111 436,821 +0.24(+2.76%)
May 15, 2002 9.014 9.173 8.854 8.867 753,202 -0.12(-1.36%)
May 14, 2002 9.179 9.356 8.989 8.989 1,019,739 -0.62(-6.49%)
May 13, 2002 9.466 9.613 9.362 9.613 894,396 +0.12(+1.22%)
May 10, 2002 9.405 9.509 9.277 9.497 697,639 +0.15(+1.57%)
May 09, 2002 9.179 9.375 9.056 9.350 598,933 +0.12(+1.26%)
May 08, 2002 9.044 9.301 8.818 9.234 1,212,738 +0.04(+0.40%)
May 07, 2002 9.515 9.668 9.087 9.197 1,543,990 -0.37(-3.90%)
May 06, 2002 9.148 9.570 9.087 9.570 1,200,972 +0.44(+4.83%)
May 03, 2002 9.007 9.209 8.934 9.130 1,324,844 +0.31(+3.54%)
May 02, 2002 8.659 8.903 8.616 8.818 762,680 +0.16(+1.84%)
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.