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 (%)
Jul 29, 2005 7.569 7.630 7.526 7.538 735,018 -0.01(-0.16%)
Jul 28, 2005 7.569 7.637 7.421 7.550 1,755,030 -0.14(-1.77%)
Jul 27, 2005 7.723 7.779 7.680 7.686 473,530 -0.06(-0.72%)
Jul 26, 2005 7.729 7.742 7.630 7.742 402,039 -0.04(-0.48%)
Jul 25, 2005 7.865 7.883 7.772 7.779 415,170 -0.08(-1.02%)
Jul 22, 2005 7.853 7.908 7.779 7.859 609,543 -0.02(-0.23%)
Jul 21, 2005 7.772 7.896 7.754 7.877 791,757 +0.19(+2.41%)
Jul 20, 2005 7.717 7.859 7.686 7.692 1,103,338 +0.06(+0.73%)
Jul 19, 2005 7.606 7.655 7.569 7.637 431,381 +0.02(+0.32%)
Jul 18, 2005 7.526 7.668 7.519 7.612 757,065 +0.06(+0.73%)
Jul 15, 2005 7.569 7.612 7.507 7.556 1,050,489 -0.06(-0.81%)
Jul 14, 2005 7.711 7.772 7.575 7.618 1,038,493 -0.12(-1.59%)
Jul 13, 2005 7.742 7.742 7.686 7.742 451,969 -0.04(-0.48%)
Jul 12, 2005 7.834 7.859 7.735 7.779 696,597 +0.00(+0.00%)
Jul 11, 2005 7.624 7.877 7.624 7.779 1,205,631 +0.15(+1.94%)
Jul 08, 2005 7.729 7.779 7.606 7.630 687,357 -0.10(-1.28%)
Jul 07, 2005 7.754 7.772 7.612 7.729 832,448 +0.04(+0.48%)
Jul 06, 2005 7.575 7.742 7.550 7.692 982,888 +0.15(+2.05%)
Jul 05, 2005 7.680 7.680 7.458 7.538 984,509 -0.21(-2.71%)
Jul 01, 2005 7.760 7.803 7.587 7.748 515,031 -0.02(-0.32%)
Jun 30, 2005 7.846 7.883 7.729 7.772 1,146,622 -0.07(-0.87%)
Jun 29, 2005 7.563 7.853 7.563 7.840 1,337,590 +0.24(+3.17%)
Jun 28, 2005 7.680 7.698 7.550 7.600 620,080 -0.11(-1.44%)
Jun 27, 2005 7.630 7.729 7.630 7.711 615,865 +0.04(+0.56%)
Jun 24, 2005 7.581 7.729 7.526 7.668 824,180 +0.06(+0.81%)
Jun 23, 2005 7.698 7.791 7.600 7.606 1,208,063 -0.09(-1.12%)
Jun 22, 2005 7.711 7.742 7.581 7.692 811,697 -0.07(-0.87%)
Jun 21, 2005 7.674 7.828 7.587 7.760 958,085 +0.05(+0.64%)
Jun 20, 2005 7.933 7.933 7.668 7.711 1,185,529 -0.23(-2.95%)
Jun 17, 2005 7.914 7.988 7.865 7.945 1,330,458 +0.07(+0.94%)
Jun 16, 2005 7.711 7.945 7.649 7.871 1,594,377 +0.26(+3.40%)
Jun 15, 2005 7.495 7.643 7.495 7.612 678,279 +0.12(+1.56%)
Jun 14, 2005 7.606 7.630 7.464 7.495 783,652 -0.17(-2.25%)
Jun 13, 2005 7.637 7.711 7.606 7.668 1,123,440 +0.06(+0.81%)
Jun 10, 2005 7.415 7.649 7.359 7.606 1,229,624 +0.19(+2.58%)
Jun 09, 2005 7.427 7.439 7.285 7.415 923,717 -0.03(-0.41%)
Jun 08, 2005 7.433 7.624 7.427 7.445 1,024,065 -0.02(-0.25%)
Jun 07, 2005 7.501 7.556 7.421 7.464 1,285,228 -0.03(-0.41%)
Jun 06, 2005 7.575 7.655 7.495 7.495 1,108,363 +0.00(+0.00%)
Jun 03, 2005 7.421 7.593 7.415 7.495 1,085,830 +0.10(+1.42%)
Jun 02, 2005 7.458 7.618 7.384 7.390 1,650,792 +0.01(+0.08%)
Jun 01, 2005 7.291 7.439 7.254 7.384 1,179,369 +0.07(+1.01%)
May 31, 2005 7.217 7.328 7.088 7.310 1,110,147 +0.00(+0.00%)
May 27, 2005 7.186 7.341 7.162 7.310 1,011,258 +0.19(+2.60%)
May 26, 2005 7.162 7.162 7.044 7.125 1,859,593 -0.06(-0.86%)
May 25, 2005 7.143 7.205 6.977 7.186 1,735,253 +0.07(+0.95%)
May 24, 2005 6.921 7.131 6.903 7.119 1,943,892 +0.23(+3.31%)
May 23, 2005 6.792 6.927 6.792 6.890 1,049,841 +0.13(+1.92%)
May 20, 2005 6.792 6.798 6.662 6.761 1,429,346 -0.10(-1.44%)
May 19, 2005 6.970 6.970 6.767 6.859 1,698,453 -0.14(-1.94%)
May 18, 2005 6.940 7.088 6.927 6.995 1,341,968 +0.10(+1.52%)
May 17, 2005 6.896 6.958 6.866 6.890 1,440,046 +0.03(+0.45%)
May 16, 2005 7.014 7.020 6.767 6.859 1,953,132 -0.20(-2.80%)
May 13, 2005 7.304 7.328 7.032 7.057 2,091,576 -0.31(-4.19%)
May 12, 2005 7.698 7.717 7.273 7.365 2,583,426 -0.35(-4.56%)
May 11, 2005 7.797 7.859 7.692 7.717 1,114,361 -0.15(-1.88%)
May 10, 2005 8.124 8.186 7.828 7.865 1,481,060 -0.36(-4.42%)
May 09, 2005 8.062 8.303 8.056 8.229 1,081,777 -0.15(-1.84%)
May 06, 2005 8.328 8.389 8.233 8.383 749,608 -0.12(-1.45%)
May 05, 2005 8.445 8.550 8.358 8.506 631,266 +0.09(+1.03%)
May 04, 2005 8.223 8.451 8.210 8.420 902,967 +0.24(+2.94%)
May 03, 2005 8.075 8.217 8.031 8.180 868,112 +0.07(+0.84%)
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.