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

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2004 8.487 8.549 8.426 8.475 395,871 +0.05(+0.59%)
Dec 30, 2004 8.463 8.524 8.426 8.426 810,076 -0.04(-0.44%)
Dec 29, 2004 8.475 8.518 8.111 8.463 956,094 -0.09(-1.01%)
Dec 28, 2004 8.672 8.678 8.481 8.549 571,579 -0.08(-0.93%)
Dec 27, 2004 8.598 8.691 8.561 8.629 480,237 +0.07(+0.86%)
Dec 23, 2004 8.592 8.685 8.549 8.555 864,265 +0.01(+0.07%)
Dec 22, 2004 8.426 8.567 8.389 8.549 1,163,115 +0.12(+1.46%)
Dec 21, 2004 8.346 8.463 8.339 8.426 888,601 +0.05(+0.59%)
Dec 20, 2004 8.438 8.530 8.364 8.376 585,208 -0.01(-0.07%)
Dec 17, 2004 8.302 8.500 8.272 8.383 1,307,186 +0.09(+1.12%)
Dec 16, 2004 8.475 8.475 8.241 8.290 2,175,021 -0.14(-1.68%)
Dec 15, 2004 8.567 8.592 8.407 8.432 1,172,201 -0.05(-0.58%)
Dec 14, 2004 8.493 8.493 8.296 8.481 1,426,759 -0.06(-0.65%)
Dec 13, 2004 8.493 8.598 8.456 8.537 1,002,982 +0.08(+0.95%)
Dec 10, 2004 8.493 8.672 8.450 8.456 856,964 -0.10(-1.15%)
Dec 09, 2004 8.537 8.617 8.383 8.555 1,476,243 +0.02(+0.22%)
Dec 08, 2004 8.444 8.580 8.198 8.537 3,176,867 -0.25(-2.81%)
Dec 07, 2004 8.993 9.067 8.783 8.783 1,018,070 -0.21(-2.33%)
Dec 06, 2004 9.079 9.079 8.857 8.993 1,409,399 -0.08(-0.88%)
Dec 03, 2004 9.134 9.369 9.042 9.073 2,100,065 -0.09(-1.01%)
Dec 02, 2004 9.523 9.640 9.061 9.165 2,101,363 -0.41(-4.25%)
Dec 01, 2004 9.695 9.788 9.560 9.572 858,748 -0.12(-1.21%)
Nov 30, 2004 9.979 10.02 9.646 9.689 1,130,829 -0.25(-2.48%)
Nov 29, 2004 9.936 10.13 9.923 9.936 1,187,289 +0.01(+0.06%)
Nov 26, 2004 9.831 10.00 9.782 9.930 578,231 +0.22(+2.22%)
Nov 24, 2004 9.886 9.948 9.683 9.714 1,159,383 -0.09(-0.94%)
Nov 23, 2004 9.973 10.01 9.794 9.806 657,892 -0.17(-1.67%)
Nov 22, 2004 9.985 10.05 9.923 9.973 672,656 +0.00(+0.00%)
Nov 19, 2004 10.02 10.10 9.874 9.973 1,081,669 +0.09(+0.87%)
Nov 18, 2004 10.09 10.15 9.763 9.886 1,066,743 -0.30(-2.91%)
Nov 17, 2004 10.26 10.31 10.08 10.18 1,199,944 +0.15(+1.54%)
Nov 16, 2004 10.03 10.19 9.985 10.03 1,608,308 +0.18(+1.81%)
Nov 15, 2004 10.10 10.16 9.775 9.849 1,175,283 -0.19(-1.90%)
Nov 12, 2004 9.812 10.09 9.812 10.04 1,483,544 +0.28(+2.84%)
Nov 11, 2004 9.794 9.862 9.646 9.763 565,414 +0.01(+0.06%)
Nov 10, 2004 9.720 9.794 9.628 9.757 807,804 +0.01(+0.13%)
Nov 09, 2004 9.757 9.843 9.578 9.745 3,232,841 +0.12(+1.22%)
Nov 08, 2004 9.880 9.973 9.628 9.628 2,033,870 -0.35(-3.46%)
Nov 05, 2004 9.615 10.02 9.615 9.973 1,387,983 +0.27(+2.80%)
Nov 04, 2004 9.702 9.763 9.603 9.702 1,326,169 +0.21(+2.21%)
Nov 03, 2004 9.227 9.492 9.227 9.492 789,471 +0.38(+4.19%)
Nov 02, 2004 9.202 9.239 8.832 9.110 2,356,408 -0.09(-0.94%)
Nov 01, 2004 9.584 9.584 9.196 9.196 1,003,144 -0.33(-3.43%)
Oct 29, 2004 9.424 9.541 9.282 9.523 1,674,178 +0.12(+1.31%)
Oct 28, 2004 9.504 9.726 9.393 9.400 1,301,832 -0.08(-0.85%)
Oct 27, 2004 9.671 9.782 9.430 9.480 1,211,463 -0.15(-1.60%)
Oct 26, 2004 9.591 9.671 9.307 9.634 1,839,990 +0.04(+0.45%)
Oct 25, 2004 9.239 9.591 9.239 9.591 1,959,076 +0.47(+5.14%)
Oct 22, 2004 9.116 9.215 8.950 9.122 802,775 +0.07(+0.75%)
Oct 21, 2004 9.017 9.227 8.919 9.054 1,201,891 +0.03(+0.34%)
Oct 20, 2004 8.820 9.061 8.820 9.024 1,518,588 +0.35(+4.05%)
Oct 19, 2004 8.487 8.685 8.475 8.672 1,050,032 +0.25(+2.93%)
Oct 18, 2004 8.611 8.635 8.395 8.426 825,813 -0.12(-1.44%)
Oct 15, 2004 8.352 8.592 8.352 8.549 920,400 +0.22(+2.66%)
Oct 14, 2004 8.500 8.549 8.327 8.327 1,141,699 -0.09(-1.10%)
Oct 13, 2004 8.493 8.555 8.413 8.419 1,234,177 -0.25(-2.85%)
Oct 12, 2004 8.758 8.777 8.666 8.666 767,406 -0.30(-3.37%)
Oct 11, 2004 8.925 8.968 8.765 8.968 531,668 +0.03(+0.34%)
Oct 08, 2004 8.925 9.054 8.857 8.937 1,032,834 +0.20(+2.26%)
Oct 07, 2004 8.925 8.925 8.734 8.740 680,606 -0.19(-2.14%)
Oct 06, 2004 8.820 8.931 8.758 8.931 739,825 +0.10(+1.12%)
Oct 05, 2004 8.629 8.863 8.580 8.832 1,333,307 +0.23(+2.65%)
Oct 04, 2004 8.530 8.672 8.481 8.604 736,580 -0.13(-1.48%)
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.