Skip to main content

Agnico-Eagle Mines (NY: AEM )

64.89 -0.77 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.784 7.820 7.667 7.710 1,155,868 -0.07(-0.87%)
Jun 29, 2005 7.502 7.790 7.502 7.778 1,348,377 +0.24(+3.17%)
Jun 28, 2005 7.618 7.637 7.490 7.539 625,080 -0.11(-1.44%)
Jun 27, 2005 7.569 7.667 7.569 7.649 620,831 +0.04(+0.56%)
Jun 24, 2005 7.521 7.667 7.465 7.606 830,826 +0.06(+0.81%)
Jun 23, 2005 7.637 7.729 7.539 7.545 1,217,804 -0.09(-1.12%)
Jun 22, 2005 7.649 7.680 7.521 7.631 818,243 -0.07(-0.87%)
Jun 21, 2005 7.612 7.765 7.527 7.698 965,811 +0.05(+0.64%)
Jun 20, 2005 7.869 7.869 7.606 7.649 1,195,089 -0.23(-2.95%)
Jun 17, 2005 7.851 7.924 7.802 7.882 1,341,186 +0.07(+0.94%)
Jun 16, 2005 7.649 7.882 7.588 7.808 1,607,234 +0.26(+3.40%)
Jun 15, 2005 7.435 7.582 7.435 7.551 683,748 +0.12(+1.56%)
Jun 14, 2005 7.545 7.569 7.404 7.435 789,971 -0.17(-2.25%)
Jun 13, 2005 7.576 7.649 7.545 7.606 1,132,499 +0.06(+0.81%)
Jun 10, 2005 7.355 7.588 7.300 7.545 1,239,539 +0.19(+2.58%)
Jun 09, 2005 7.368 7.380 7.227 7.355 931,166 -0.03(-0.41%)
Jun 08, 2005 7.374 7.563 7.368 7.386 1,032,323 -0.02(-0.25%)
Jun 07, 2005 7.441 7.496 7.361 7.404 1,295,592 -0.03(-0.41%)
Jun 06, 2005 7.514 7.594 7.435 7.435 1,117,301 +0.00(+0.00%)
Jun 03, 2005 7.361 7.533 7.355 7.435 1,094,586 +0.10(+1.42%)
Jun 02, 2005 7.398 7.557 7.325 7.331 1,664,104 +0.01(+0.08%)
Jun 01, 2005 7.233 7.380 7.196 7.325 1,188,879 +0.07(+1.01%)
May 31, 2005 7.159 7.270 7.031 7.251 1,119,099 +0.00(+0.00%)
May 27, 2005 7.129 7.282 7.104 7.251 1,019,412 +0.18(+2.60%)
May 26, 2005 7.104 7.104 6.988 7.068 1,874,588 -0.06(-0.86%)
May 25, 2005 7.086 7.147 6.921 7.129 1,749,245 +0.07(+0.95%)
May 24, 2005 6.866 7.074 6.847 7.062 1,959,567 +0.23(+3.31%)
May 23, 2005 6.737 6.872 6.737 6.835 1,058,306 +0.13(+1.92%)
May 20, 2005 6.737 6.743 6.609 6.707 1,440,872 -0.10(-1.44%)
May 19, 2005 6.915 6.915 6.713 6.805 1,712,149 -0.13(-1.94%)
May 18, 2005 6.884 7.031 6.872 6.939 1,352,789 +0.10(+1.52%)
May 17, 2005 6.841 6.902 6.811 6.835 1,451,658 +0.03(+0.45%)
May 16, 2005 6.958 6.964 6.713 6.805 1,968,882 -0.20(-2.80%)
May 13, 2005 7.245 7.270 6.976 7.000 2,108,442 -0.31(-4.19%)
May 12, 2005 7.637 7.655 7.215 7.306 2,604,258 -0.35(-4.56%)
May 11, 2005 7.735 7.796 7.631 7.655 1,123,347 -0.15(-1.88%)
May 10, 2005 8.059 8.120 7.765 7.802 1,493,003 -0.36(-4.42%)
May 09, 2005 7.998 8.236 7.992 8.163 1,090,500 -0.15(-1.84%)
May 06, 2005 8.261 8.322 8.167 8.316 755,653 -0.12(-1.45%)
May 05, 2005 8.377 8.481 8.292 8.438 636,356 +0.09(+1.03%)
May 04, 2005 8.157 8.383 8.145 8.353 910,248 +0.24(+2.94%)
May 03, 2005 8.010 8.151 7.967 8.114 875,113 +0.07(+0.84%)
May 02, 2005 8.028 8.083 7.973 8.047 763,987 +0.00(+0.00%)
Apr 29, 2005 8.126 8.175 8.041 8.047 1,097,200 -0.12(-1.42%)
Apr 28, 2005 8.200 8.261 8.132 8.163 939,337 -0.09(-1.04%)
Apr 27, 2005 8.273 8.322 8.120 8.249 1,384,492 -0.14(-1.68%)
Apr 26, 2005 8.524 8.579 8.365 8.389 511,667 -0.09(-1.08%)
Apr 25, 2005 8.322 8.493 8.255 8.481 858,934 +0.17(+1.99%)
Apr 22, 2005 8.408 8.524 8.316 8.316 914,660 -0.05(-0.59%)
Apr 21, 2005 8.493 8.500 8.328 8.365 580,957 -0.09(-1.09%)
Apr 20, 2005 8.610 8.677 8.451 8.457 1,290,853 -0.15(-1.71%)
Apr 19, 2005 8.402 8.659 8.402 8.604 992,775 +0.24(+2.85%)
Apr 18, 2005 8.157 8.518 8.139 8.365 1,032,976 +0.21(+2.63%)
Apr 15, 2005 8.212 8.371 8.139 8.151 857,300 -0.07(-0.89%)
Apr 14, 2005 8.579 8.585 8.212 8.224 1,503,462 -0.40(-4.61%)
Apr 13, 2005 8.677 8.763 8.591 8.622 848,475 -0.10(-1.12%)
Apr 12, 2005 8.848 8.848 8.616 8.720 926,100 -0.13(-1.45%)
Apr 11, 2005 8.830 8.977 8.781 8.848 960,581 +0.06(+0.63%)
Apr 08, 2005 8.744 8.928 8.653 8.793 668,713 +0.06(+0.63%)
Apr 07, 2005 8.714 8.830 8.695 8.738 535,199 +0.04(+0.42%)
Apr 06, 2005 8.726 8.752 8.653 8.702 639,952 -0.02(-0.21%)
Apr 05, 2005 8.695 8.769 8.628 8.720 831,480 +0.02(+0.21%)
Apr 04, 2005 8.842 8.842 8.604 8.702 866,125 -0.17(-1.93%)
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.