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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2003 7.608 7.774 7.541 7.596 2,065,685 +0.13(+1.73%)
Sep 29, 2003 7.516 7.713 7.449 7.467 1,805,176 -0.01(-0.16%)
Sep 26, 2003 7.793 7.756 7.424 7.479 2,108,643 -0.31(-4.02%)
Sep 25, 2003 8.272 8.303 7.768 7.793 2,516,085 -0.35(-4.30%)
Sep 24, 2003 8.118 8.198 7.983 8.143 1,837,394 +0.06(+0.76%)
Sep 23, 2003 8.051 8.155 7.928 8.082 2,591,748 +0.03(+0.38%)
Sep 22, 2003 8.358 8.579 8.051 8.051 3,929,278 -0.31(-3.68%)
Sep 19, 2003 8.438 8.573 8.340 8.358 2,873,898 +0.03(+0.37%)
Sep 18, 2003 8.604 8.665 8.272 8.327 1,855,130 -0.28(-3.21%)
Sep 17, 2003 8.635 8.653 8.536 8.604 695,775 +0.01(+0.14%)
Sep 16, 2003 8.555 8.678 8.518 8.592 667,951 +0.04(+0.43%)
Sep 15, 2003 8.635 8.678 8.542 8.555 901,937 -0.14(-1.56%)
Sep 12, 2003 8.997 9.065 8.610 8.690 1,322,885 -0.31(-3.42%)
Sep 11, 2003 8.856 8.997 8.641 8.997 1,913,708 +0.08(+0.90%)
Sep 10, 2003 8.991 9.028 8.825 8.917 946,033 -0.06(-0.62%)
Sep 09, 2003 8.942 9.077 8.844 8.973 1,858,547 +0.29(+3.33%)
Sep 08, 2003 8.702 8.702 8.567 8.684 1,293,758 +0.00(+0.00%)
Sep 05, 2003 8.690 8.764 8.512 8.684 2,975,271 +0.12(+1.36%)
Sep 04, 2003 8.432 8.604 8.413 8.567 1,885,721 +0.04(+0.50%)
Sep 03, 2003 8.635 8.659 8.499 8.524 1,602,920 -0.14(-1.63%)
Sep 02, 2003 8.948 8.948 8.629 8.665 1,519,121 -0.19(-2.15%)
Aug 29, 2003 9.028 9.157 8.856 8.856 1,112,980 -0.10(-1.10%)
Aug 28, 2003 8.917 8.960 8.831 8.954 760,536 -0.01(-0.07%)
Aug 27, 2003 8.585 8.960 8.585 8.960 1,484,950 +0.55(+6.58%)
Aug 26, 2003 8.420 8.592 8.346 8.407 1,333,461 -0.01(-0.15%)
Aug 25, 2003 8.450 8.567 8.352 8.420 715,789 -0.07(-0.87%)
Aug 22, 2003 8.420 8.665 8.413 8.493 913,978 -0.10(-1.22%)
Aug 21, 2003 8.708 8.708 8.358 8.598 1,892,555 -0.15(-1.69%)
Aug 20, 2003 8.469 8.819 8.463 8.745 2,240,280 +0.29(+3.49%)
Aug 19, 2003 8.131 8.469 8.106 8.450 1,563,868 +0.32(+3.93%)
Aug 18, 2003 8.174 8.241 8.082 8.131 1,240,062 -0.12(-1.42%)
Aug 15, 2003 8.204 8.377 8.204 8.247 799,914 +0.04(+0.45%)
Aug 14, 2003 8.297 8.327 8.131 8.211 1,246,896 -0.02(-0.30%)
Aug 13, 2003 8.112 8.321 8.008 8.235 1,079,623 +0.03(+0.37%)
Aug 12, 2003 8.241 8.241 8.063 8.204 899,822 -0.09(-1.04%)
Aug 11, 2003 8.278 8.463 8.063 8.290 2,337,422 +0.13(+1.58%)
Aug 08, 2003 7.682 8.161 7.682 8.161 2,137,281 +0.47(+6.16%)
Aug 07, 2003 7.682 7.713 7.553 7.688 791,941 +0.02(+0.24%)
Aug 06, 2003 7.467 7.682 7.430 7.670 1,210,122 +0.20(+2.72%)
Aug 05, 2003 7.393 7.485 7.350 7.467 551,771 +0.07(+1.00%)
Aug 04, 2003 7.313 7.651 7.313 7.393 784,781 +0.02(+0.25%)
Aug 01, 2003 7.375 7.596 7.258 7.375 1,581,116 -0.01(-0.08%)
Jul 31, 2003 7.473 7.535 7.332 7.381 1,094,431 -0.12(-1.56%)
Jul 30, 2003 7.332 7.516 7.313 7.498 703,911 +0.02(+0.33%)
Jul 29, 2003 7.682 7.719 7.467 7.473 1,037,968 -0.36(-4.63%)
Jul 28, 2003 7.793 7.854 7.504 7.836 1,725,771 +0.11(+1.43%)
Jul 25, 2003 7.621 7.731 7.485 7.725 2,133,538 +0.14(+1.78%)
Jul 24, 2003 7.024 7.596 7.024 7.590 2,169,010 +0.39(+5.47%)
Jul 23, 2003 6.951 7.209 6.840 7.197 2,432,123 +0.45(+6.65%)
Jul 22, 2003 6.840 6.840 6.674 6.748 977,763 -0.05(-0.72%)
Jul 21, 2003 6.674 6.895 6.668 6.797 1,162,934 +0.15(+2.22%)
Jul 18, 2003 6.521 6.680 6.342 6.650 1,934,861 +0.18(+2.75%)
Jul 17, 2003 6.514 6.576 6.434 6.471 1,643,436 -0.06(-0.94%)
Jul 16, 2003 6.668 6.680 6.514 6.533 1,634,812 -0.15(-2.21%)
Jul 15, 2003 7.117 7.184 6.668 6.680 1,929,004 -0.44(-6.13%)
Jul 14, 2003 7.166 7.221 7.117 7.117 601,237 -0.01(-0.17%)
Jul 11, 2003 7.068 7.129 6.975 7.129 801,704 +0.08(+1.12%)
Jul 10, 2003 7.068 7.190 7.031 7.050 777,622 -0.05(-0.68%)
Jul 09, 2003 7.190 7.203 7.068 7.098 669,090 -0.01(-0.09%)
Jul 08, 2003 7.221 7.313 7.098 7.104 763,953 -0.18(-2.45%)
Jul 07, 2003 7.221 7.283 7.154 7.283 831,969 +0.09(+1.20%)
Jul 03, 2003 7.283 7.301 7.160 7.197 608,071 -0.07(-1.01%)
Jul 02, 2003 7.307 7.406 7.264 7.270 1,359,496 -0.10(-1.33%)
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.