Agnico-Eagle Mines (NY: AEM )

81.29 -1.00 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.22 10.62 10.22 10.62 514,848 +0.41(+3.97%)
Aug 30, 2004 10.51 10.63 10.22 10.22 509,595 -0.18(-1.73%)
Aug 27, 2004 10.44 10.52 10.24 10.40 595,553 -0.05(-0.45%)
Aug 26, 2004 10.59 10.59 10.40 10.44 315,519 -0.11(-1.04%)
Aug 25, 2004 10.51 10.62 10.48 10.55 463,734 +0.16(+1.50%)
Aug 24, 2004 10.41 10.48 10.34 10.40 436,705 -0.12(-1.11%)
Aug 23, 2004 10.78 10.78 10.37 10.51 600,037 -0.27(-2.46%)
Aug 20, 2004 10.57 10.84 10.53 10.78 996,005 +0.29(+2.75%)
Aug 19, 2004 10.13 10.52 10.13 10.49 1,928,599 +0.41(+4.11%)
Aug 18, 2004 9.945 10.18 9.890 10.08 743,000 +0.12(+1.26%)
Aug 17, 2004 9.898 10.03 9.820 9.953 801,928 +0.04(+0.39%)
Aug 16, 2004 9.929 10.01 9.859 9.914 1,044,428 +0.04(+0.40%)
Aug 13, 2004 9.867 9.992 9.797 9.875 916,068 +0.09(+0.88%)
Aug 12, 2004 9.945 9.969 9.766 9.789 471,933 -0.06(-0.63%)
Aug 11, 2004 10.08 10.08 9.734 9.851 621,686 -0.23(-2.25%)
Aug 10, 2004 10.05 10.22 9.992 10.08 491,277 +0.02(+0.23%)
Aug 09, 2004 10.09 10.11 9.898 10.05 627,066 +0.02(+0.23%)
Aug 06, 2004 10.13 10.31 10.02 10.03 1,083,243 +0.16(+1.58%)
Aug 05, 2004 10.32 10.41 9.875 9.875 818,197 -0.41(-4.02%)
Aug 04, 2004 10.43 10.53 10.28 10.29 571,341 -0.18(-1.71%)
Aug 03, 2004 10.38 10.70 10.28 10.47 596,834 -0.12(-1.11%)
Aug 02, 2004 10.38 10.70 10.37 10.59 472,061 +0.26(+2.49%)
Jul 30, 2004 10.54 10.67 10.33 10.33 708,028 -0.11(-1.05%)
Jul 29, 2004 10.24 10.50 10.23 10.44 461,300 +0.13(+1.29%)
Jul 28, 2004 10.30 10.50 10.13 10.30 508,699 +0.05(+0.46%)
Jul 27, 2004 10.12 10.29 9.961 10.26 461,429 +0.15(+1.47%)
Jul 26, 2004 10.32 10.39 10.10 10.11 609,516 -0.18(-1.75%)
Jul 23, 2004 10.54 10.55 10.29 10.29 570,701 -0.31(-2.95%)
Jul 22, 2004 10.66 10.79 10.56 10.60 752,480 +0.00(+0.00%)
Jul 21, 2004 10.88 10.93 10.60 10.60 520,612 -0.34(-3.14%)
Jul 20, 2004 10.90 11.05 10.79 10.94 512,542 -0.08(-0.71%)
Jul 19, 2004 10.94 11.12 10.86 11.02 542,390 +0.03(+0.28%)
Jul 16, 2004 10.89 11.17 10.89 10.99 469,755 +0.12(+1.15%)
Jul 15, 2004 10.95 11.05 10.79 10.87 580,693 -0.08(-0.71%)
Jul 14, 2004 10.97 11.27 10.94 10.94 866,876 +0.03(+0.29%)
Jul 13, 2004 11.04 11.04 10.90 10.91 533,295 -0.25(-2.24%)
Jul 12, 2004 11.46 11.46 11.16 11.16 571,341 -0.27(-2.32%)
Jul 09, 2004 11.38 11.43 11.08 11.43 493,711 +0.07(+0.62%)
Jul 08, 2004 11.07 11.36 11.03 11.36 884,427 +0.37(+3.34%)
Jul 07, 2004 10.73 11.08 10.73 10.99 928,878 +0.35(+3.30%)
Jul 06, 2004 10.45 10.64 10.39 10.64 536,625 +0.05(+0.52%)
Jul 02, 2004 10.47 10.60 10.42 10.59 313,981 +0.23(+2.26%)
Jul 01, 2004 10.37 10.49 10.27 10.35 379,827 +0.04(+0.38%)
Jun 30, 2004 10.44 10.54 10.22 10.31 1,077,863 -0.05(-0.45%)
Jun 29, 2004 10.44 10.55 10.31 10.36 512,542 -0.26(-2.43%)
Jun 28, 2004 10.85 11.03 10.62 10.62 641,030 -0.28(-2.58%)
Jun 25, 2004 10.88 10.98 10.82 10.90 333,581 -0.03(-0.29%)
Jun 24, 2004 10.85 11.02 10.82 10.93 590,685 +0.24(+2.26%)
Jun 23, 2004 10.56 10.69 10.43 10.69 458,226 +0.13(+1.26%)
Jun 22, 2004 10.48 10.60 10.48 10.55 408,650 +0.08(+0.75%)
Jun 21, 2004 10.49 10.53 10.30 10.48 623,992 +0.05(+0.45%)
Jun 18, 2004 10.44 10.59 10.38 10.43 965,132 +0.15(+1.44%)
Jun 17, 2004 10.16 10.41 10.08 10.28 672,031 +0.14(+1.39%)
Jun 16, 2004 10.01 10.16 9.922 10.14 597,859 +0.04(+0.39%)
Jun 15, 2004 9.992 10.18 9.961 10.10 694,065 +0.16(+1.57%)
Jun 14, 2004 10.15 10.15 9.890 9.945 757,092 -0.20(-2.00%)
Jun 10, 2004 10.15 10.41 10.12 10.15 633,728 +0.05(+0.54%)
Jun 09, 2004 10.44 10.44 10.09 10.09 1,008,303 -0.35(-3.36%)
Jun 08, 2004 10.64 10.64 10.37 10.44 425,688 -0.19(-1.76%)
Jun 07, 2004 10.60 10.75 10.60 10.63 593,503 +0.14(+1.34%)
Jun 04, 2004 10.44 10.59 10.38 10.49 585,048 +0.12(+1.13%)
Jun 03, 2004 10.54 10.66 10.37 10.37 342,805 -0.23(-2.21%)
Jun 02, 2004 10.60 10.73 10.38 10.61 656,786 +0.02(+0.15%)
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.