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

Agnico-Eagle Mines (NY: AEM )

68.59 +2.49 (+3.77%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 6, 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 (%)
Apr 30, 2004 7.520 7.581 7.341 7.470 2,168,369 +0.01(+0.17%)
Apr 29, 2004 7.304 7.624 7.273 7.458 2,108,664 +0.26(+3.60%)
Apr 28, 2004 7.612 7.612 7.187 7.199 1,928,088 -0.56(-7.23%)
Apr 27, 2004 7.772 7.871 7.686 7.760 570,606 -0.06(-0.71%)
Apr 26, 2004 7.754 7.957 7.754 7.815 647,833 +0.10(+1.36%)
Apr 23, 2004 7.865 7.889 7.705 7.711 1,008,985 -0.15(-1.88%)
Apr 22, 2004 7.791 7.926 7.791 7.859 1,044,354 +0.07(+0.87%)
Apr 21, 2004 7.674 7.797 7.470 7.791 1,847,616 +0.07(+0.88%)
Apr 20, 2004 8.062 8.154 7.717 7.723 1,925,492 -0.54(-6.56%)
Apr 19, 2004 8.352 8.413 8.111 8.265 836,683 -0.01(-0.15%)
Apr 16, 2004 8.309 8.493 8.272 8.278 842,686 -0.02(-0.30%)
Apr 15, 2004 8.136 8.346 8.124 8.302 652,538 +0.10(+1.28%)
Apr 14, 2004 8.142 8.419 8.105 8.198 1,203,351 -0.08(-0.97%)
Apr 13, 2004 8.574 8.691 8.081 8.278 2,709,447 -0.41(-4.75%)
Apr 12, 2004 8.826 8.845 8.648 8.691 1,011,094 -0.11(-1.26%)
Apr 08, 2004 8.845 8.869 8.789 8.802 699,102 -0.14(-1.52%)
Apr 07, 2004 8.851 9.067 8.851 8.937 1,084,427 +0.07(+0.76%)
Apr 06, 2004 8.943 8.993 8.851 8.869 845,769 -0.01(-0.14%)
Apr 05, 2004 8.863 8.931 8.820 8.882 986,271 -0.10(-1.17%)
Apr 02, 2004 8.783 8.993 8.758 8.987 3,128,357 -0.17(-1.82%)
Apr 01, 2004 9.196 9.289 9.141 9.153 1,139,752 -0.05(-0.54%)
Mar 31, 2004 9.252 9.289 9.098 9.202 1,116,876 -0.01(-0.07%)
Mar 30, 2004 9.153 9.276 9.128 9.208 3,170,702 +0.11(+1.22%)
Mar 29, 2004 8.968 9.098 8.802 9.098 1,178,041 +0.13(+1.44%)
Mar 26, 2004 9.030 9.104 8.968 8.968 1,503,824 +0.04(+0.41%)
Mar 25, 2004 8.567 8.943 8.567 8.931 1,430,977 +0.41(+4.77%)
Mar 24, 2004 8.666 8.734 8.524 8.524 935,002 -0.27(-3.08%)
Mar 23, 2004 8.697 8.795 8.592 8.795 903,040 +0.14(+1.57%)
Mar 22, 2004 8.722 8.900 8.641 8.660 1,237,422 -0.01(-0.07%)
Mar 19, 2004 8.826 8.925 8.580 8.666 3,477,989 -0.35(-3.90%)
Mar 18, 2004 9.024 9.165 8.943 9.017 2,196,761 +0.08(+0.90%)
Mar 17, 2004 8.820 8.968 8.660 8.937 1,735,344 +0.10(+1.12%)
Mar 16, 2004 8.752 8.894 8.691 8.839 920,076 +0.11(+1.27%)
Mar 15, 2004 9.017 9.017 8.685 8.728 1,491,494 -0.23(-2.55%)
Mar 12, 2004 8.752 8.974 8.703 8.956 1,554,930 +0.12(+1.40%)
Mar 11, 2004 8.660 8.894 8.475 8.832 1,601,007 +0.19(+2.21%)
Mar 10, 2004 8.900 8.900 8.635 8.641 1,092,053 -0.32(-3.58%)
Mar 09, 2004 8.943 9.005 8.845 8.962 1,218,602 +0.06(+0.62%)
Mar 08, 2004 8.820 9.030 8.789 8.906 1,688,942 +0.02(+0.28%)
Mar 05, 2004 8.789 8.900 8.758 8.882 1,348,234 +0.24(+2.78%)
Mar 04, 2004 8.530 8.685 8.481 8.641 1,290,313 +0.15(+1.82%)
Mar 03, 2004 8.228 8.561 8.216 8.487 1,183,233 +0.18(+2.15%)
Mar 02, 2004 8.518 8.537 8.290 8.309 1,154,029 -0.27(-3.09%)
Mar 01, 2004 8.567 8.709 8.481 8.574 1,255,106 +0.17(+1.98%)
Feb 27, 2004 8.438 8.592 8.352 8.407 1,390,579 +0.06(+0.74%)
Feb 26, 2004 8.136 8.481 8.093 8.346 2,635,789 +0.24(+2.97%)
Feb 25, 2004 8.136 8.142 7.939 8.105 1,958,914 -0.09(-1.13%)
Feb 24, 2004 8.074 8.272 8.056 8.198 887,141 +0.22(+2.70%)
Feb 23, 2004 8.198 8.198 7.982 7.982 947,982 -0.14(-1.67%)
Feb 20, 2004 8.284 8.284 7.976 8.117 1,585,270 -0.16(-1.94%)
Feb 19, 2004 8.284 8.333 8.167 8.278 1,028,292 -0.04(-0.44%)
Feb 18, 2004 8.740 8.740 8.315 8.315 1,237,584 -0.43(-4.87%)
Feb 17, 2004 8.549 8.740 8.537 8.740 1,725,609 +0.24(+2.83%)
Feb 13, 2004 8.580 8.685 8.321 8.500 922,672 +0.04(+0.44%)
Feb 12, 2004 8.629 8.746 8.450 8.463 1,335,741 -0.11(-1.29%)
Feb 11, 2004 8.346 8.629 8.284 8.574 1,620,638 +0.29(+3.50%)
Feb 10, 2004 8.333 8.432 8.130 8.284 2,076,539 -0.02(-0.30%)
Feb 09, 2004 8.284 8.315 8.173 8.309 1,241,803 +0.09(+1.05%)
Feb 06, 2004 8.007 8.259 8.007 8.222 1,680,668 +0.28(+3.49%)
Feb 05, 2004 7.723 7.945 7.723 7.945 994,058 +0.16(+2.06%)
Feb 04, 2004 8.000 8.000 7.772 7.785 1,966,701 -0.31(-3.81%)
Feb 03, 2004 7.871 8.142 7.834 8.093 2,068,590 +0.28(+3.63%)
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.