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

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
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 7.784 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.