Agnico-Eagle Mines (NY: AEM )

86.29 -1.95 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.548 8.696 8.478 8.587 1,533,783 +0.04(+0.46%)
Nov 27, 2002 8.478 8.548 8.243 8.548 685,738 +0.12(+1.39%)
Nov 26, 2002 8.470 8.665 8.399 8.431 1,504,832 -0.11(-1.28%)
Nov 25, 2002 8.665 8.696 8.478 8.540 657,299 -0.15(-1.71%)
Nov 22, 2002 8.626 9.079 8.587 8.688 1,306,784 +0.09(+1.09%)
Nov 21, 2002 9.016 9.079 8.587 8.595 962,442 -0.36(-4.01%)
Nov 20, 2002 9.289 9.336 8.883 8.954 594,400 -0.26(-2.80%)
Nov 19, 2002 9.508 9.524 9.149 9.211 810,767 -0.28(-2.96%)
Nov 18, 2002 9.695 9.695 9.469 9.492 517,410 -0.20(-2.09%)
Nov 15, 2002 9.539 9.695 9.492 9.695 853,041 +0.23(+2.48%)
Nov 14, 2002 9.438 9.570 9.383 9.461 585,177 +0.05(+0.50%)
Nov 13, 2002 9.719 9.758 9.367 9.414 772,720 -0.34(-3.52%)
Nov 12, 2002 9.641 9.805 9.367 9.758 1,502,911 +0.18(+1.87%)
Nov 11, 2002 9.727 9.734 9.578 9.578 655,249 -0.14(-1.45%)
Nov 08, 2002 9.797 9.797 9.586 9.719 1,373,910 +0.05(+0.57%)
Nov 07, 2002 9.719 9.750 9.524 9.664 2,025,829 -0.02(-0.16%)
Nov 06, 2002 9.594 9.695 9.469 9.680 820,887 +0.09(+0.98%)
Nov 05, 2002 9.703 9.727 9.563 9.586 785,915 -0.09(-0.89%)
Nov 04, 2002 9.602 9.734 9.539 9.672 824,602 +0.02(+0.16%)
Nov 01, 2002 9.680 9.680 9.445 9.656 1,674,057 +0.22(+2.32%)
Oct 31, 2002 9.602 9.758 9.367 9.438 166,534 -1.30(-12.07%)
Oct 30, 2002 10.73 10.91 10.51 10.73 521,637 -0.02(-0.15%)
Oct 29, 2002 10.81 11.01 10.68 10.75 981,529 +0.12(+1.10%)
Oct 28, 2002 10.24 10.73 10.19 10.63 741,847 +0.53(+5.25%)
Oct 25, 2002 10.37 10.42 10.06 10.10 504,471 -0.07(-0.69%)
Oct 24, 2002 10.05 10.30 9.914 10.17 426,712 +0.04(+0.39%)
Oct 23, 2002 10.62 10.62 10.08 10.13 755,426 -0.40(-3.78%)
Oct 22, 2002 10.13 10.53 10.08 10.53 658,836 +0.54(+5.39%)
Oct 21, 2002 10.46 10.48 9.976 9.992 785,402 -0.28(-2.74%)
Oct 18, 2002 10.38 10.51 10.24 10.27 552,510 -0.09(-0.83%)
Oct 17, 2002 10.27 10.48 10.23 10.36 748,765 -0.31(-2.93%)
Oct 16, 2002 10.71 10.91 10.58 10.67 694,321 +0.04(+0.37%)
Oct 15, 2002 11.03 11.03 10.42 10.63 848,429 -0.39(-3.54%)
Oct 14, 2002 10.96 11.10 10.77 11.02 405,063 +0.30(+2.77%)
Oct 11, 2002 10.34 10.73 10.30 10.73 691,246 +0.25(+2.38%)
Oct 10, 2002 10.84 10.84 10.19 10.48 320,258 -0.37(-3.45%)
Oct 09, 2002 10.73 11.16 10.72 10.85 660,630 +0.11(+1.02%)
Oct 08, 2002 10.97 10.98 10.44 10.74 1,303,838 -0.58(-5.10%)
Oct 07, 2002 12.02 12.02 11.32 11.32 934,259 -0.58(-4.86%)
Oct 04, 2002 11.76 11.94 11.63 11.90 915,428 +0.07(+0.59%)
Oct 03, 2002 12.03 12.16 11.76 11.83 652,687 -0.23(-1.94%)
Oct 02, 2002 11.94 12.11 11.88 12.06 1,077,607 -0.05(-0.45%)
Oct 01, 2002 12.37 12.47 11.94 12.12 786,555 -0.38(-3.06%)
Sep 30, 2002 12.37 12.63 12.13 12.50 1,442,958 +0.26(+2.10%)
Sep 27, 2002 12.29 12.43 11.96 12.24 1,258,873 +0.02(+0.19%)
Sep 26, 2002 12.10 12.25 11.51 12.22 1,767,060 -0.34(-2.73%)
Sep 25, 2002 13.00 13.04 12.30 12.56 1,136,791 -0.59(-4.51%)
Sep 24, 2002 13.04 13.15 12.76 13.15 1,034,180 +0.38(+3.00%)
Sep 23, 2002 12.80 12.96 12.75 12.77 885,964 -0.11(-0.85%)
Sep 20, 2002 12.88 13.03 12.82 12.88 615,793 -0.09(-0.66%)
Sep 19, 2002 12.88 13.00 12.65 12.97 791,680 +0.20(+1.59%)
Sep 18, 2002 12.80 13.15 12.58 12.76 1,275,911 -0.04(-0.30%)
Sep 17, 2002 12.57 12.94 12.49 12.80 1,059,672 -0.31(-2.38%)
Sep 16, 2002 12.81 13.23 12.64 13.11 637,059 +0.11(+0.84%)
Sep 13, 2002 12.94 13.01 12.49 13.01 795,138 +0.06(+0.48%)
Sep 12, 2002 12.49 12.97 12.49 12.94 1,336,632 +0.55(+4.41%)
Sep 11, 2002 11.94 12.45 11.87 12.40 589,276 +0.28(+2.32%)
Sep 10, 2002 12.49 12.57 12.10 12.12 1,032,770 -0.63(-4.96%)
Sep 09, 2002 12.55 12.83 12.52 12.75 1,516,746 +0.39(+3.16%)
Sep 06, 2002 12.16 12.38 11.88 12.36 179,344 +0.20(+1.60%)
Sep 05, 2002 12.06 12.26 11.83 12.16 1,115,269 +0.26(+2.16%)
Sep 04, 2002 11.85 11.90 11.51 11.90 699,957 -0.02(-0.20%)
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.