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

Agnico-Eagle Mines (NY: AEM )

81.82 -2.26 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2003 9.574 9.606 9.270 9.434 850,841 -0.03(-0.33%)
Dec 30, 2003 9.574 9.613 9.457 9.465 915,198 -0.03(-0.33%)
Dec 29, 2003 9.246 9.496 9.230 9.496 1,208,706 +0.32(+3.49%)
Dec 26, 2003 9.066 9.215 8.996 9.176 360,296 +0.18(+2.00%)
Dec 24, 2003 8.902 9.090 8.902 8.996 557,333 +0.12(+1.32%)
Dec 23, 2003 8.730 8.902 8.699 8.879 947,184 +0.05(+0.53%)
Dec 22, 2003 9.035 9.105 8.879 8.832 1,149,595 -0.20(-2.25%)
Dec 19, 2003 9.074 9.105 8.973 9.035 1,204,100 -0.08(-0.86%)
Dec 18, 2003 9.043 9.160 8.988 9.113 736,585 -0.05(-0.60%)
Dec 17, 2003 8.988 9.168 8.902 9.168 954,605 +0.27(+2.99%)
Dec 16, 2003 9.191 9.191 8.832 8.902 1,014,612 -0.22(-2.40%)
Dec 15, 2003 9.004 9.246 9.004 9.121 988,383 -0.02(-0.26%)
Dec 12, 2003 9.144 9.324 9.012 9.144 1,311,191 +0.00(+0.00%)
Dec 11, 2003 8.730 9.191 8.597 9.144 1,518,847 +0.35(+4.00%)
Dec 10, 2003 9.098 9.121 8.785 8.793 2,276,288 -0.26(-2.85%)
Dec 09, 2003 9.371 9.371 9.027 9.051 1,591,904 -0.23(-2.53%)
Dec 08, 2003 9.340 9.355 9.184 9.285 1,391,797 +0.13(+1.37%)
Dec 05, 2003 8.910 9.223 8.847 9.160 893,447 +0.25(+2.81%)
Dec 04, 2003 9.301 9.301 8.894 8.910 1,242,228 -0.40(-4.28%)
Dec 03, 2003 9.379 9.387 9.262 9.309 949,103 +0.04(+0.42%)
Dec 02, 2003 9.223 9.465 9.184 9.270 1,645,514 -0.07(-0.75%)
Dec 01, 2003 9.324 9.434 9.004 9.340 1,832,187 +0.08(+0.84%)
Nov 28, 2003 9.387 9.395 9.129 9.262 954,605 +0.23(+2.51%)
Nov 26, 2003 8.910 9.160 8.840 9.035 1,604,187 +0.28(+3.21%)
Nov 25, 2003 8.691 8.832 8.691 8.754 659,561 +0.07(+0.81%)
Nov 24, 2003 8.871 8.871 8.683 8.683 1,449,756 -0.26(-2.88%)
Nov 21, 2003 8.707 8.933 8.722 8.941 1,402,928 +0.23(+2.69%)
Nov 20, 2003 8.863 8.863 8.597 8.707 1,443,999 -0.03(-0.36%)
Nov 19, 2003 8.762 8.863 8.543 8.738 1,564,780 -0.02(-0.27%)
Nov 18, 2003 8.316 8.738 8.308 8.762 1,880,423 +0.46(+5.56%)
Nov 17, 2003 8.253 8.402 8.097 8.300 1,575,271 -0.17(-2.03%)
Nov 14, 2003 8.629 8.629 8.394 8.472 1,886,052 -0.05(-0.64%)
Nov 13, 2003 8.832 8.832 8.511 8.527 1,688,760 -0.26(-2.94%)
Nov 12, 2003 8.261 8.754 8.222 8.785 1,981,628 +0.66(+8.08%)
Nov 11, 2003 8.324 8.394 8.066 8.128 1,139,487 -0.09(-1.14%)
Nov 10, 2003 8.543 8.543 8.222 8.222 1,125,285 -0.17(-2.05%)
Nov 07, 2003 7.996 8.504 7.902 8.394 1,914,584 +0.35(+4.37%)
Nov 06, 2003 8.105 8.144 8.011 8.042 1,193,224 -0.13(-1.53%)
Nov 05, 2003 8.324 8.449 8.160 8.168 1,154,073 -0.16(-1.97%)
Nov 04, 2003 8.253 8.480 8.136 8.332 1,616,854 +0.09(+1.04%)
Nov 03, 2003 8.496 8.496 8.160 8.246 3,177,077 -0.21(-2.50%)
Oct 31, 2003 8.488 8.816 8.222 8.457 4,018,146 -0.03(-0.37%)
Oct 30, 2003 10.96 9.809 8.535 8.488 11,945,044 -2.47(-22.54%)
Oct 29, 2003 10.79 11.06 10.78 10.96 968,039 +0.16(+1.52%)
Oct 28, 2003 10.81 10.88 10.65 10.79 829,218 -0.20(-1.78%)
Oct 27, 2003 10.98 11.02 10.82 10.99 833,440 -0.02(-0.14%)
Oct 24, 2003 10.82 11.10 10.69 11.00 1,489,803 +0.48(+4.61%)
Oct 23, 2003 10.81 10.81 10.43 10.52 1,136,289 -0.23(-2.11%)
Oct 22, 2003 10.73 10.84 10.59 10.75 1,996,982 +0.35(+3.38%)
Oct 21, 2003 10.01 10.47 10.00 10.39 1,437,474 +0.50(+5.06%)
Oct 20, 2003 9.934 10.02 9.879 9.895 505,898 +0.08(+0.80%)
Oct 17, 2003 10.05 10.12 9.817 9.817 823,588 -0.30(-2.94%)
Oct 16, 2003 9.942 10.11 9.942 10.11 633,205 +0.23(+2.37%)
Oct 15, 2003 9.934 10.09 9.817 9.879 577,932 -0.09(-0.94%)
Oct 14, 2003 10.00 10.05 9.996 9.973 632,821 -0.09(-0.85%)
Oct 13, 2003 9.926 10.12 9.832 10.06 756,289 +0.20(+2.06%)
Oct 10, 2003 10.04 10.11 9.856 9.856 1,051,844 -0.06(-0.63%)
Oct 09, 2003 9.731 9.918 9.574 9.918 1,038,922 +0.13(+1.28%)
Oct 08, 2003 9.801 10.01 9.793 9.793 934,518 -0.01(-0.08%)
Oct 07, 2003 9.699 9.926 9.699 9.801 1,588,066 +0.31(+3.29%)
Oct 06, 2003 9.496 9.527 9.355 9.488 1,035,723 +0.08(+0.83%)
Oct 03, 2003 9.762 9.832 9.309 9.410 1,762,201 -0.36(-3.68%)
Oct 02, 2003 9.731 9.848 9.598 9.770 747,077 -0.07(-0.71%)
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.