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 (%)
Oct 31, 2003 6.680 6.938 6.470 6.655 5,106,024 -0.02(-0.37%)
Oct 30, 2003 8.623 7.719 6.716 6.680 15,179,061 -1.94(-22.54%)
Oct 29, 2003 8.494 8.703 8.482 8.623 1,230,128 +0.13(+1.52%)
Oct 28, 2003 8.506 8.562 8.377 8.494 1,053,722 -0.15(-1.78%)
Oct 27, 2003 8.642 8.672 8.519 8.648 1,059,087 -0.01(-0.14%)
Oct 24, 2003 8.519 8.734 8.414 8.660 1,893,155 +0.38(+4.61%)
Oct 23, 2003 8.506 8.506 8.211 8.279 1,443,929 -0.18(-2.11%)
Oct 22, 2003 8.445 8.531 8.334 8.457 2,537,647 +0.28(+3.38%)
Oct 21, 2003 7.879 8.236 7.873 8.180 1,826,657 +0.39(+5.06%)
Oct 20, 2003 7.817 7.885 7.774 7.787 642,866 +0.06(+0.80%)
Oct 17, 2003 7.910 7.965 7.725 7.725 1,046,568 -0.23(-2.94%)
Oct 16, 2003 7.824 7.959 7.824 7.959 804,639 +0.18(+2.37%)
Oct 15, 2003 7.817 7.940 7.725 7.774 734,402 -0.07(-0.94%)
Oct 14, 2003 7.873 7.910 7.867 7.848 804,152 -0.07(-0.85%)
Oct 13, 2003 7.811 7.965 7.737 7.916 961,047 +0.16(+2.06%)
Oct 10, 2003 7.903 7.953 7.756 7.756 1,336,622 -0.05(-0.63%)
Oct 09, 2003 7.657 7.805 7.534 7.805 1,320,201 +0.10(+1.28%)
Oct 08, 2003 7.713 7.879 7.707 7.707 1,187,530 -0.01(-0.08%)
Oct 07, 2003 7.633 7.811 7.633 7.713 2,018,021 +0.25(+3.29%)
Oct 06, 2003 7.473 7.498 7.362 7.467 1,316,136 +0.06(+0.83%)
Oct 03, 2003 7.682 7.737 7.325 7.405 2,239,301 -0.28(-3.68%)
Oct 02, 2003 7.657 7.750 7.553 7.688 949,341 -0.06(-0.71%)
Oct 01, 2003 7.602 7.744 7.522 7.744 970,965 +0.14(+1.86%)
Sep 30, 2003 7.614 7.780 7.547 7.602 2,064,033 +0.13(+1.73%)
Sep 29, 2003 7.522 7.719 7.455 7.473 1,803,732 -0.01(-0.16%)
Sep 26, 2003 7.799 7.762 7.430 7.485 2,106,956 -0.31(-4.02%)
Sep 25, 2003 8.279 8.309 7.774 7.799 2,514,072 -0.35(-4.30%)
Sep 24, 2003 8.125 8.205 7.990 8.150 1,835,924 +0.06(+0.76%)
Sep 23, 2003 8.057 8.162 7.934 8.088 2,589,675 +0.03(+0.38%)
Sep 22, 2003 8.365 8.586 8.057 8.057 3,926,135 -0.31(-3.68%)
Sep 19, 2003 8.445 8.580 8.346 8.365 2,871,600 +0.03(+0.37%)
Sep 18, 2003 8.611 8.672 8.279 8.334 1,853,646 -0.28(-3.21%)
Sep 17, 2003 8.642 8.660 8.543 8.611 695,219 +0.01(+0.14%)
Sep 16, 2003 8.562 8.685 8.525 8.599 667,416 +0.04(+0.43%)
Sep 15, 2003 8.642 8.685 8.549 8.562 901,216 -0.14(-1.56%)
Sep 12, 2003 9.004 9.072 8.617 8.697 1,321,826 -0.31(-3.42%)
Sep 11, 2003 8.863 9.004 8.648 9.004 1,912,177 +0.08(+0.90%)
Sep 10, 2003 8.998 9.035 8.832 8.924 945,277 -0.06(-0.62%)
Sep 09, 2003 8.949 9.084 8.851 8.980 1,857,061 +0.29(+3.33%)
Sep 08, 2003 8.709 8.709 8.574 8.691 1,292,724 +0.00(+0.00%)
Sep 05, 2003 8.697 8.771 8.519 8.691 2,972,891 +0.12(+1.36%)
Sep 04, 2003 8.439 8.611 8.420 8.574 1,884,213 +0.04(+0.50%)
Sep 03, 2003 8.642 8.666 8.506 8.531 1,601,638 -0.14(-1.63%)
Sep 02, 2003 8.955 8.955 8.635 8.672 1,517,906 -0.19(-2.15%)
Aug 29, 2003 9.035 9.164 8.863 8.863 1,112,090 -0.10(-1.10%)
Aug 28, 2003 8.924 8.968 8.838 8.961 759,928 -0.01(-0.07%)
Aug 27, 2003 8.592 8.968 8.592 8.968 1,483,762 +0.55(+6.58%)
Aug 26, 2003 8.426 8.599 8.352 8.414 1,332,395 -0.01(-0.15%)
Aug 25, 2003 8.457 8.574 8.359 8.426 715,217 -0.07(-0.87%)
Aug 22, 2003 8.426 8.672 8.420 8.500 913,247 -0.10(-1.22%)
Aug 21, 2003 8.715 8.715 8.365 8.605 1,891,041 -0.15(-1.69%)
Aug 20, 2003 8.476 8.826 8.469 8.752 2,238,488 +0.30(+3.49%)
Aug 19, 2003 8.137 8.476 8.113 8.457 1,562,617 +0.32(+3.93%)
Aug 18, 2003 8.180 8.248 8.088 8.137 1,239,070 -0.12(-1.42%)
Aug 15, 2003 8.211 8.383 8.211 8.254 799,274 +0.04(+0.45%)
Aug 14, 2003 8.303 8.334 8.137 8.217 1,245,899 -0.02(-0.30%)
Aug 13, 2003 8.119 8.328 8.014 8.242 1,078,760 +0.03(+0.37%)
Aug 12, 2003 8.248 8.248 8.070 8.211 899,102 -0.09(-1.04%)
Aug 11, 2003 8.285 8.469 8.070 8.297 2,335,552 +0.13(+1.58%)
Aug 08, 2003 7.688 8.168 7.688 8.168 2,135,571 +0.47(+6.16%)
Aug 07, 2003 7.688 7.719 7.559 7.694 791,307 +0.02(+0.24%)
Aug 06, 2003 7.473 7.688 7.436 7.676 1,209,154 +0.20(+2.72%)
Aug 05, 2003 7.399 7.491 7.356 7.473 551,330 +0.07(+1.00%)
Aug 04, 2003 7.319 7.657 7.319 7.399 784,153 +0.02(+0.25%)
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.