Agnico-Eagle Mines (NY: AEM )

86.29 -1.95 (-2.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.949 8.050 7.824 7.831 718,417 -0.02(-0.30%)
Apr 29, 2003 7.738 7.855 7.597 7.855 725,582 +0.11(+1.41%)
Apr 28, 2003 7.902 7.956 7.667 7.745 1,015,124 -0.10(-1.29%)
Apr 25, 2003 8.097 8.097 7.769 7.847 1,269,224 -0.26(-3.18%)
Apr 24, 2003 8.339 8.347 8.066 8.105 1,295,198 -0.27(-3.17%)
Apr 23, 2003 8.597 8.652 8.347 8.371 931,703 -0.23(-2.64%)
Apr 22, 2003 8.777 8.801 8.527 8.597 972,773 -0.05(-0.54%)
Apr 21, 2003 8.449 8.652 8.363 8.644 1,183,373 +0.27(+3.27%)
Apr 17, 2003 8.293 8.496 8.285 8.371 1,910,362 +0.12(+1.42%)
Apr 16, 2003 8.379 8.379 8.207 8.253 1,337,164 -0.16(-1.86%)
Apr 15, 2003 8.285 8.425 8.230 8.410 647,535 +0.14(+1.70%)
Apr 14, 2003 8.285 8.371 8.207 8.269 754,369 -0.09(-1.03%)
Apr 11, 2003 8.355 8.449 8.269 8.355 797,615 -0.08(-0.93%)
Apr 10, 2003 8.504 8.574 8.339 8.433 815,144 -0.05(-0.64%)
Apr 09, 2003 8.324 8.550 8.261 8.488 1,694,005 +0.16(+1.88%)
Apr 08, 2003 8.230 8.464 8.214 8.332 788,659 +0.10(+1.23%)
Apr 07, 2003 8.011 8.261 7.956 8.230 1,119,272 -0.04(-0.47%)
Apr 04, 2003 8.199 8.300 7.996 8.269 1,432,867 +0.28(+3.52%)
Apr 03, 2003 8.128 8.285 7.941 7.988 1,474,066 -0.42(-5.02%)
Apr 02, 2003 8.371 8.511 8.261 8.410 1,902,046 -0.21(-2.45%)
Apr 01, 2003 8.582 8.949 7.816 8.621 4,781,600 -1.63(-15.87%)
Mar 31, 2003 10.11 10.35 9.926 10.25 1,577,063 +0.43(+4.38%)
Mar 28, 2003 9.184 9.895 9.184 9.817 1,179,278 +0.70(+7.63%)
Mar 27, 2003 9.504 9.504 9.066 9.121 1,112,235 -0.18(-1.93%)
Mar 26, 2003 8.926 9.348 8.816 9.301 865,938 +0.45(+5.12%)
Mar 25, 2003 8.933 9.066 8.683 8.847 847,898 -0.12(-1.31%)
Mar 24, 2003 9.176 9.340 8.965 8.965 713,427 -0.05(-0.52%)
Mar 21, 2003 9.144 9.191 8.832 9.012 1,623,507 -0.19(-2.04%)
Mar 20, 2003 9.731 9.824 9.144 9.199 1,755,164 -0.53(-5.46%)
Mar 19, 2003 9.981 10.01 9.676 9.731 1,281,507 -0.29(-2.89%)
Mar 18, 2003 9.723 10.10 9.629 10.02 76,767 +0.41(+4.23%)
Mar 17, 2003 10.04 10.11 9.481 9.613 928,504 -0.15(-1.52%)
Mar 14, 2003 9.387 9.887 9.387 9.762 886,410 +0.34(+3.57%)
Mar 13, 2003 8.762 9.598 8.762 9.426 1,333,837 +0.20(+2.20%)
Mar 12, 2003 8.988 9.340 8.847 9.223 1,679,931 -0.15(-1.58%)
Mar 11, 2003 9.574 9.754 9.332 9.371 1,502,214 -0.38(-3.93%)
Mar 10, 2003 10.05 10.21 9.699 9.754 1,671,999 -0.38(-3.70%)
Mar 07, 2003 10.61 10.61 10.07 10.13 995,164 -0.30(-2.92%)
Mar 06, 2003 10.67 10.90 10.34 10.43 834,464 -0.16(-1.48%)
Mar 05, 2003 10.54 10.82 10.54 10.59 626,040 +0.12(+1.12%)
Mar 04, 2003 10.55 10.70 10.42 10.47 657,898 +0.04(+0.37%)
Mar 03, 2003 10.61 10.63 10.28 10.43 831,649 -0.34(-3.12%)
Feb 28, 2003 10.49 10.82 10.47 10.77 507,562 +0.27(+2.53%)
Feb 27, 2003 10.62 10.69 10.36 10.50 690,396 -0.04(-0.37%)
Feb 26, 2003 10.43 10.79 10.39 10.54 641,137 +0.11(+1.05%)
Feb 25, 2003 10.59 10.86 10.28 10.43 1,120,551 -0.05(-0.52%)
Feb 24, 2003 10.83 10.96 10.49 10.49 750,659 -0.22(-2.04%)
Feb 21, 2003 11.07 11.07 10.61 10.71 1,228,794 -0.30(-2.70%)
Feb 20, 2003 10.87 11.13 10.79 11.00 1,692,854 +0.33(+3.07%)
Feb 19, 2003 10.54 10.88 10.47 10.68 983,009 +0.22(+2.09%)
Feb 18, 2003 10.25 10.53 10.08 10.46 1,152,921 +0.06(+0.60%)
Feb 14, 2003 10.77 10.82 10.36 10.39 1,031,117 -0.52(-4.73%)
Feb 13, 2003 10.59 10.98 10.40 10.91 1,743,265 +0.61(+5.92%)
Feb 12, 2003 10.67 10.67 10.23 10.30 1,347,399 -0.43(-4.01%)
Feb 11, 2003 10.24 10.79 10.22 10.73 1,304,538 +0.41(+4.02%)
Feb 10, 2003 10.96 11.03 10.32 10.32 1,366,975 -0.57(-5.24%)
Feb 07, 2003 10.86 11.18 10.72 10.89 1,136,033 +0.02(+0.14%)
Feb 06, 2003 11.30 11.36 10.82 10.87 1,882,726 -0.35(-3.13%)
Feb 05, 2003 11.76 11.83 11.02 11.22 1,870,699 -0.57(-4.84%)
Feb 04, 2003 11.76 11.88 11.70 11.79 1,599,709 +0.34(+2.93%)
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.