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

Agnico-Eagle Mines (NY: AEM )

64.25 +0.22 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2005 7.840 7.877 7.723 7.766 1,147,540 -0.07(-0.87%)
Jun 29, 2005 7.557 7.846 7.557 7.834 1,338,661 +0.24(+3.17%)
Jun 28, 2005 7.674 7.692 7.544 7.594 620,577 -0.11(-1.44%)
Jun 27, 2005 7.624 7.723 7.624 7.705 616,358 +0.04(+0.56%)
Jun 24, 2005 7.575 7.723 7.520 7.661 824,840 +0.06(+0.81%)
Jun 23, 2005 7.692 7.785 7.594 7.600 1,209,030 -0.09(-1.12%)
Jun 22, 2005 7.705 7.735 7.575 7.686 812,347 -0.07(-0.87%)
Jun 21, 2005 7.668 7.822 7.581 7.754 958,852 +0.05(+0.64%)
Jun 20, 2005 7.926 7.926 7.661 7.705 1,186,478 -0.23(-2.95%)
Jun 17, 2005 7.908 7.982 7.859 7.939 1,331,523 +0.07(+0.94%)
Jun 16, 2005 7.705 7.939 7.643 7.865 1,595,653 +0.26(+3.40%)
Jun 15, 2005 7.489 7.637 7.489 7.606 678,822 +0.12(+1.56%)
Jun 14, 2005 7.600 7.624 7.458 7.489 784,279 -0.17(-2.25%)
Jun 13, 2005 7.631 7.705 7.600 7.661 1,124,339 +0.06(+0.81%)
Jun 10, 2005 7.409 7.643 7.353 7.600 1,230,608 +0.19(+2.58%)
Jun 09, 2005 7.421 7.433 7.279 7.409 924,456 -0.03(-0.41%)
Jun 08, 2005 7.427 7.618 7.421 7.439 1,024,884 -0.02(-0.25%)
Jun 07, 2005 7.495 7.550 7.415 7.458 1,286,257 -0.03(-0.41%)
Jun 06, 2005 7.569 7.649 7.489 7.489 1,109,251 +0.00(+0.00%)
Jun 03, 2005 7.415 7.587 7.409 7.489 1,086,699 +0.10(+1.42%)
Jun 02, 2005 7.452 7.612 7.378 7.384 1,652,113 +0.01(+0.08%)
Jun 01, 2005 7.285 7.433 7.248 7.378 1,180,313 +0.07(+1.01%)
May 31, 2005 7.211 7.322 7.082 7.304 1,111,035 +0.00(+0.00%)
May 27, 2005 7.181 7.335 7.156 7.304 1,012,067 +0.18(+2.60%)
May 26, 2005 7.156 7.156 7.039 7.119 1,861,082 -0.06(-0.86%)
May 25, 2005 7.137 7.199 6.971 7.181 1,736,642 +0.07(+0.95%)
May 24, 2005 6.916 7.125 6.897 7.113 1,945,448 +0.23(+3.31%)
May 23, 2005 6.786 6.922 6.786 6.885 1,050,681 +0.13(+1.92%)
May 20, 2005 6.786 6.792 6.657 6.755 1,430,490 -0.10(-1.44%)
May 19, 2005 6.965 6.965 6.761 6.854 1,699,813 -0.14(-1.94%)
May 18, 2005 6.934 7.082 6.922 6.990 1,343,042 +0.10(+1.52%)
May 17, 2005 6.891 6.953 6.860 6.885 1,441,198 +0.03(+0.45%)
May 16, 2005 7.008 7.014 6.761 6.854 1,954,695 -0.20(-2.80%)
May 13, 2005 7.298 7.322 7.027 7.051 2,093,250 -0.31(-4.19%)
May 12, 2005 7.692 7.711 7.267 7.359 2,585,494 -0.35(-4.56%)
May 11, 2005 7.791 7.852 7.686 7.711 1,115,254 -0.15(-1.88%)
May 10, 2005 8.117 8.179 7.822 7.859 1,482,246 -0.36(-4.42%)
May 09, 2005 8.056 8.296 8.050 8.222 1,082,643 -0.15(-1.84%)
May 06, 2005 8.321 8.383 8.226 8.376 750,208 -0.12(-1.45%)
May 05, 2005 8.438 8.543 8.352 8.500 631,771 +0.09(+1.03%)
May 04, 2005 8.216 8.444 8.204 8.413 903,689 +0.24(+2.94%)
May 03, 2005 8.068 8.210 8.025 8.173 868,807 +0.07(+0.84%)
May 02, 2005 8.087 8.142 8.031 8.105 758,483 +0.00(+0.00%)
Apr 29, 2005 8.185 8.235 8.099 8.105 1,089,295 -0.12(-1.42%)
Apr 28, 2005 8.259 8.321 8.191 8.222 932,569 -0.09(-1.04%)
Apr 27, 2005 8.333 8.383 8.179 8.309 1,374,517 -0.14(-1.68%)
Apr 26, 2005 8.586 8.641 8.426 8.450 507,980 -0.09(-1.08%)
Apr 25, 2005 8.383 8.555 8.315 8.543 852,745 +0.17(+1.99%)
Apr 22, 2005 8.469 8.586 8.376 8.376 908,070 -0.05(-0.59%)
Apr 21, 2005 8.555 8.561 8.389 8.426 576,771 -0.09(-1.09%)
Apr 20, 2005 8.672 8.740 8.512 8.518 1,281,552 -0.15(-1.71%)
Apr 19, 2005 8.463 8.722 8.463 8.666 985,622 +0.24(+2.85%)
Apr 18, 2005 8.216 8.580 8.198 8.426 1,025,533 +0.22(+2.63%)
Apr 15, 2005 8.272 8.432 8.198 8.210 851,123 -0.07(-0.89%)
Apr 14, 2005 8.641 8.648 8.272 8.284 1,492,629 -0.40(-4.61%)
Apr 13, 2005 8.740 8.826 8.654 8.685 842,362 -0.10(-1.12%)
Apr 12, 2005 8.913 8.913 8.678 8.783 919,427 -0.13(-1.45%)
Apr 11, 2005 8.894 9.042 8.845 8.913 953,660 +0.06(+0.63%)
Apr 08, 2005 8.808 8.993 8.715 8.857 663,895 +0.06(+0.63%)
Apr 07, 2005 8.777 8.894 8.758 8.802 531,343 +0.04(+0.42%)
Apr 06, 2005 8.789 8.815 8.715 8.765 635,341 -0.02(-0.21%)
Apr 05, 2005 8.758 8.832 8.691 8.783 825,489 +0.02(+0.21%)
Apr 04, 2005 8.906 8.906 8.666 8.765 859,884 -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.