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 (%)
May 31, 2005 7.196 7.307 7.067 7.288 1,113,391 +0.00(+0.00%)
May 27, 2005 7.165 7.319 7.141 7.288 1,014,213 +0.18(+2.60%)
May 26, 2005 7.141 7.141 7.024 7.104 1,865,027 -0.06(-0.86%)
May 25, 2005 7.122 7.184 6.956 7.165 1,740,324 +0.07(+0.95%)
May 24, 2005 6.901 7.110 6.883 7.098 1,949,572 +0.23(+3.31%)
May 23, 2005 6.772 6.907 6.772 6.870 1,052,909 +0.13(+1.92%)
May 20, 2005 6.772 6.778 6.643 6.741 1,433,523 -0.10(-1.44%)
May 19, 2005 6.950 6.950 6.747 6.839 1,703,417 -0.14(-1.94%)
May 18, 2005 6.919 7.067 6.907 6.975 1,345,889 +0.10(+1.52%)
May 17, 2005 6.876 6.938 6.846 6.870 1,444,254 +0.03(+0.45%)
May 16, 2005 6.993 6.999 6.747 6.839 1,958,840 -0.20(-2.80%)
May 13, 2005 7.282 7.307 7.012 7.036 2,097,689 -0.31(-4.19%)
May 12, 2005 7.676 7.694 7.252 7.344 2,590,976 -0.35(-4.56%)
May 11, 2005 7.774 7.836 7.670 7.694 1,117,618 -0.15(-1.88%)
May 10, 2005 8.100 8.162 7.805 7.842 1,485,388 -0.36(-4.42%)
May 09, 2005 8.039 8.279 8.033 8.205 1,084,938 -0.15(-1.84%)
May 06, 2005 8.303 8.365 8.209 8.359 751,799 -0.12(-1.45%)
May 05, 2005 8.420 8.525 8.334 8.482 633,111 +0.09(+1.03%)
May 04, 2005 8.199 8.426 8.186 8.396 905,605 +0.24(+2.94%)
May 03, 2005 8.051 8.193 8.008 8.156 870,649 +0.07(+0.84%)
May 02, 2005 8.070 8.125 8.014 8.088 760,091 +0.00(+0.00%)
Apr 29, 2005 8.168 8.217 8.082 8.088 1,091,604 -0.12(-1.42%)
Apr 28, 2005 8.242 8.303 8.174 8.205 934,546 -0.09(-1.04%)
Apr 27, 2005 8.316 8.365 8.162 8.291 1,377,431 -0.14(-1.68%)
Apr 26, 2005 8.568 8.623 8.408 8.432 509,057 -0.09(-1.08%)
Apr 25, 2005 8.365 8.537 8.297 8.525 854,553 +0.17(+1.99%)
Apr 22, 2005 8.451 8.568 8.359 8.359 909,995 -0.05(-0.59%)
Apr 21, 2005 8.537 8.543 8.371 8.408 577,994 -0.09(-1.09%)
Apr 20, 2005 8.654 8.722 8.494 8.500 1,284,269 -0.15(-1.71%)
Apr 19, 2005 8.445 8.703 8.445 8.648 987,712 +0.24(+2.85%)
Apr 18, 2005 8.199 8.562 8.180 8.408 1,027,708 +0.22(+2.63%)
Apr 15, 2005 8.254 8.414 8.180 8.193 852,927 -0.07(-0.89%)
Apr 14, 2005 8.623 8.629 8.254 8.266 1,495,794 -0.40(-4.61%)
Apr 13, 2005 8.722 8.808 8.635 8.666 844,148 -0.10(-1.12%)
Apr 12, 2005 8.894 8.894 8.660 8.765 921,376 -0.13(-1.45%)
Apr 11, 2005 8.875 9.023 8.826 8.894 955,682 +0.06(+0.63%)
Apr 08, 2005 8.789 8.974 8.697 8.838 665,303 +0.06(+0.63%)
Apr 07, 2005 8.758 8.875 8.740 8.783 532,470 +0.04(+0.42%)
Apr 06, 2005 8.771 8.797 8.697 8.746 636,688 -0.02(-0.21%)
Apr 05, 2005 8.740 8.814 8.672 8.765 827,239 +0.02(+0.21%)
Apr 04, 2005 8.888 8.888 8.648 8.746 861,707 -0.17(-1.93%)
Apr 01, 2005 8.949 8.968 8.771 8.918 667,579 -0.03(-0.34%)
Mar 31, 2005 8.980 9.047 8.900 8.949 601,569 +0.10(+1.11%)
Mar 30, 2005 8.685 8.912 8.672 8.851 743,832 +0.20(+2.27%)
Mar 29, 2005 8.740 8.771 8.648 8.654 645,955 -0.05(-0.57%)
Mar 28, 2005 8.697 8.801 8.697 8.703 662,701 -0.04(-0.49%)
Mar 24, 2005 8.826 8.906 8.697 8.746 662,539 -0.08(-0.91%)
Mar 23, 2005 8.826 8.881 8.734 8.826 1,322,152 -0.06(-0.62%)
Mar 22, 2005 9.054 9.214 8.851 8.881 981,371 -0.20(-2.23%)
Mar 21, 2005 9.146 9.171 9.041 9.084 2,108,582 -0.21(-2.25%)
Mar 18, 2005 9.453 9.460 9.294 9.294 1,661,144 -0.24(-2.52%)
Mar 17, 2005 9.552 9.632 9.318 9.533 881,380 -0.03(-0.32%)
Mar 16, 2005 9.361 9.693 9.361 9.564 1,532,864 +0.26(+2.84%)
Mar 15, 2005 9.349 9.373 9.226 9.300 684,000 -0.02(-0.26%)
Mar 14, 2005 9.373 9.380 9.201 9.324 982,671 -0.12(-1.30%)
Mar 11, 2005 9.386 9.472 9.343 9.447 686,439 +0.07(+0.72%)
Mar 10, 2005 9.435 9.453 9.244 9.380 1,003,970 -0.06(-0.65%)
Mar 09, 2005 9.460 9.583 9.367 9.441 1,028,196 +0.03(+0.33%)
Mar 08, 2005 9.257 9.478 9.220 9.410 2,189,387 +0.30(+3.31%)
Mar 07, 2005 8.986 9.134 8.875 9.109 1,707,969 +0.16(+1.79%)
Mar 04, 2005 8.777 9.011 8.777 8.949 1,426,370 +0.27(+3.12%)
Mar 03, 2005 8.697 8.697 8.568 8.678 1,170,296 -0.07(-0.84%)
Mar 02, 2005 8.703 8.765 8.635 8.752 1,179,401 +0.02(+0.28%)
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.