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

Agnico-Eagle Mines (NY: AEM )

64.44 -4.25 (-6.19%)
Streaming Delayed Price Updated: 12:03 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 30, 2005 12.14 12.21 12.04 12.14 967,837 -0.01(-0.05%)
Dec 29, 2005 12.03 12.15 11.87 12.15 1,317,678 +0.15(+1.23%)
Dec 28, 2005 11.89 12.01 11.84 12.00 1,441,993 +0.31(+2.68%)
Dec 27, 2005 11.64 12.01 11.64 11.69 1,157,565 +0.11(+0.96%)
Dec 23, 2005 11.78 11.82 11.57 11.58 1,495,201 -0.28(-2.38%)
Dec 22, 2005 11.58 11.90 11.52 11.86 2,560,995 +0.40(+3.48%)
Dec 21, 2005 10.93 11.50 10.85 11.46 1,922,169 +0.39(+3.55%)
Dec 20, 2005 11.38 11.50 10.97 11.07 1,857,571 -0.25(-2.17%)
Dec 19, 2005 11.50 11.73 11.31 11.31 2,144,766 -0.10(-0.91%)
Dec 16, 2005 11.07 11.46 11.07 11.42 2,595,979 +0.44(+4.03%)
Dec 15, 2005 10.78 11.04 10.73 10.98 1,961,384 +0.23(+2.11%)
Dec 14, 2005 10.91 11.13 10.70 10.75 2,264,037 -0.18(-1.63%)
Dec 13, 2005 10.88 10.99 10.72 10.93 2,015,569 -0.02(-0.22%)
Dec 12, 2005 11.36 11.71 10.93 10.95 5,800,843 -0.08(-0.72%)
Dec 09, 2005 11.02 11.39 10.90 11.03 5,009,715 +0.23(+2.16%)
Dec 08, 2005 10.66 10.91 10.59 10.80 3,748,499 +0.25(+2.33%)
Dec 07, 2005 10.40 10.56 10.28 10.55 5,835,013 +0.39(+3.87%)
Dec 06, 2005 9.673 10.19 9.575 10.16 3,794,711 +0.49(+5.09%)
Dec 05, 2005 9.520 9.710 9.520 9.667 1,777,840 +0.23(+2.48%)
Dec 02, 2005 9.544 9.575 9.354 9.434 2,755,278 -0.09(-0.90%)
Dec 01, 2005 9.212 9.667 9.096 9.520 2,928,897 +0.53(+5.88%)
Nov 30, 2005 9.126 9.249 8.991 8.991 1,910,779 -0.23(-2.53%)
Nov 29, 2005 9.341 9.378 9.169 9.225 1,314,749 -0.14(-1.51%)
Nov 28, 2005 9.458 9.495 9.360 9.366 941,152 -0.04(-0.46%)
Nov 25, 2005 9.421 9.520 9.372 9.409 514,835 +0.14(+1.46%)
Nov 23, 2005 9.323 9.372 9.163 9.274 1,248,198 -0.11(-1.18%)
Nov 22, 2005 9.440 9.483 9.188 9.384 1,433,206 -0.04(-0.46%)
Nov 21, 2005 9.292 9.427 9.169 9.427 1,759,453 +0.19(+2.06%)
Nov 18, 2005 9.378 9.378 9.108 9.237 1,473,397 -0.10(-1.05%)
Nov 17, 2005 9.280 9.403 9.231 9.335 2,767,482 +0.20(+2.22%)
Nov 16, 2005 8.629 9.132 8.629 9.132 2,911,974 +0.63(+7.45%)
Nov 15, 2005 8.659 8.715 8.487 8.499 903,564 -0.17(-1.98%)
Nov 14, 2005 8.696 8.733 8.573 8.672 940,989 -0.02(-0.28%)
Nov 11, 2005 8.542 8.708 8.444 8.696 939,199 +0.16(+1.87%)
Nov 10, 2005 8.585 8.653 8.469 8.536 1,550,850 -0.01(-0.07%)
Nov 09, 2005 8.420 8.542 8.358 8.542 1,219,560 +0.14(+1.68%)
Nov 08, 2005 8.364 8.444 8.352 8.401 637,523 +0.04(+0.51%)
Nov 07, 2005 8.413 8.463 8.340 8.358 842,220 -0.10(-1.16%)
Nov 04, 2005 8.469 8.542 8.358 8.456 883,713 +0.04(+0.51%)
Nov 03, 2005 8.506 8.567 8.389 8.413 807,236 -0.11(-1.30%)
Nov 02, 2005 8.407 8.598 8.340 8.524 1,028,856 +0.14(+1.69%)
Nov 01, 2005 8.395 8.432 8.315 8.383 838,152 -0.01(-0.15%)
Oct 31, 2005 8.352 8.598 8.235 8.395 1,273,582 +0.09(+1.04%)
Oct 28, 2005 8.186 8.358 8.082 8.309 734,827 +0.12(+1.50%)
Oct 27, 2005 8.204 8.407 8.118 8.186 1,386,832 +0.10(+1.29%)
Oct 26, 2005 8.334 8.493 8.082 8.082 1,087,759 -0.24(-2.88%)
Oct 25, 2005 8.334 8.573 8.321 8.321 1,048,056 +0.11(+1.35%)
Oct 24, 2005 8.125 8.297 8.125 8.211 651,028 +0.04(+0.53%)
Oct 21, 2005 7.959 8.260 7.909 8.168 1,440,203 +0.18(+2.23%)
Oct 20, 2005 8.358 8.469 7.879 7.989 3,551,287 -0.46(-5.45%)
Oct 19, 2005 8.512 8.512 8.260 8.450 1,595,923 -0.10(-1.22%)
Oct 18, 2005 8.733 8.751 8.555 8.555 865,326 -0.21(-2.38%)
Oct 17, 2005 8.844 8.899 8.739 8.764 1,138,852 +0.05(+0.56%)
Oct 14, 2005 8.751 8.751 8.573 8.715 632,967 -0.10(-1.12%)
Oct 13, 2005 8.708 8.819 8.567 8.813 1,037,968 +0.06(+0.70%)
Oct 12, 2005 8.862 8.960 8.684 8.751 1,538,321 -0.14(-1.59%)
Oct 11, 2005 8.948 8.997 8.850 8.893 770,950 -0.07(-0.75%)
Oct 10, 2005 9.034 9.071 8.825 8.960 545,100 -0.05(-0.55%)
Oct 07, 2005 8.751 9.028 8.653 9.010 1,576,885 +0.30(+3.46%)
Oct 06, 2005 8.672 8.917 8.672 8.708 1,896,460 +0.08(+0.93%)
Oct 05, 2005 8.924 8.942 8.622 8.629 1,124,533 -0.32(-3.57%)
Oct 04, 2005 9.120 9.120 8.905 8.948 829,365 -0.17(-1.89%)
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.