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 (%)
Jun 28, 2002 11.41 11.83 11.25 11.39 765,373 -0.13(-1.15%)
Jun 27, 2002 11.88 12.19 11.47 11.52 1,122,726 -0.77(-6.23%)
Jun 26, 2002 12.78 12.82 12.21 12.29 1,270,632 -0.10(-0.82%)
Jun 25, 2002 12.46 12.58 11.79 12.39 1,042,504 -0.27(-2.16%)
Jun 21, 2002 12.47 12.47 12.17 12.66 1,472,403 +0.32(+2.60%)
Jun 20, 2002 11.72 12.34 11.72 12.34 1,075,770 +0.77(+6.62%)
Jun 19, 2002 12.01 12.02 11.53 11.58 734,794 -0.15(-1.27%)
Jun 18, 2002 11.18 11.74 11.00 11.72 827,555 +0.74(+6.76%)
Jun 17, 2002 11.49 11.50 10.94 10.98 619,514 -0.66(-5.70%)
Jun 14, 2002 11.62 11.84 11.22 11.65 1,071,164 +0.23(+1.98%)
Jun 12, 2002 11.98 12.14 11.42 11.42 1,167,507 -0.56(-4.70%)
Jun 11, 2002 10.75 12.00 10.67 11.98 2,375,446 +0.80(+7.13%)
Jun 10, 2002 11.92 12.11 11.10 11.18 2,560,968 -1.13(-9.20%)
Jun 07, 2002 13.37 13.52 12.31 12.32 1,500,935 -0.75(-5.74%)
Jun 06, 2002 12.80 13.34 12.73 13.07 763,710 +0.37(+2.89%)
Jun 05, 2002 12.70 13.29 12.51 12.70 1,220,221 -0.39(-2.99%)
May 31, 2002 13.25 13.29 12.90 13.09 646,767 -0.63(-4.56%)
May 28, 2002 13.40 13.83 13.06 13.72 1,034,955 +0.23(+1.74%)
May 27, 2002 13.55 13.84 13.27 13.48 1,156,120 +0.00(+0.00%)
May 24, 2002 13.55 13.84 13.27 13.48 1,154,713 -0.12(-0.86%)
May 23, 2002 12.62 13.74 12.53 13.60 1,576,935 +0.57(+4.38%)
May 22, 2002 13.37 13.44 13.01 13.03 1,248,753 +0.06(+0.48%)
May 21, 2002 12.39 12.99 12.27 12.97 1,307,736 +0.52(+4.14%)
May 20, 2002 12.09 12.74 11.89 12.45 888,841 +0.38(+3.11%)
May 17, 2002 11.72 12.08 11.67 12.08 631,541 +0.44(+3.76%)
May 16, 2002 11.50 11.66 11.48 11.64 341,999 +0.31(+2.76%)
May 15, 2002 11.51 11.72 11.31 11.33 589,703 -0.16(-1.36%)
May 14, 2002 11.72 11.95 11.48 11.48 798,383 -0.80(-6.49%)
May 13, 2002 12.09 12.28 11.96 12.28 700,248 +0.15(+1.22%)
May 10, 2002 12.01 12.15 11.85 12.13 546,201 +0.19(+1.57%)
May 09, 2002 11.72 11.97 11.57 11.94 468,922 +0.15(+1.26%)
May 08, 2002 11.55 11.88 11.26 11.79 949,487 +0.05(+0.40%)
May 07, 2002 12.15 12.35 11.61 11.75 1,208,834 -0.48(-3.90%)
May 06, 2002 11.68 12.22 11.61 12.22 940,275 +0.56(+4.83%)
May 03, 2002 11.50 11.76 11.41 11.66 1,037,258 +0.40(+3.54%)
May 02, 2002 11.06 11.37 11.00 11.26 597,124 +0.20(+1.84%)
May 01, 2002 10.79 11.53 10.78 11.06 809,258 +0.20(+1.87%)
Apr 30, 2002 11.06 11.19 10.80 10.86 1,070,396 -0.71(-6.15%)
Apr 29, 2002 11.53 11.77 11.46 11.57 551,831 -0.08(-0.67%)
Apr 26, 2002 11.14 11.72 11.13 11.65 1,490,699 +0.55(+4.93%)
Apr 25, 2002 11.72 11.84 11.02 11.10 1,742,753 -0.55(-4.70%)
Apr 24, 2002 11.57 11.68 11.52 11.65 757,312 +0.12(+1.02%)
Apr 23, 2002 11.27 11.53 11.18 11.53 502,955 +0.26(+2.29%)
Apr 22, 2002 11.18 11.33 11.10 11.27 521,124 +0.15(+1.34%)
Apr 19, 2002 10.75 11.12 10.71 11.12 713,427 +0.37(+3.42%)
Apr 18, 2002 11.06 11.32 10.75 10.75 1,243,635 -0.20(-1.85%)
Apr 17, 2002 10.57 11.01 10.51 10.96 813,736 +0.64(+6.21%)
Apr 16, 2002 10.59 10.63 10.28 10.32 605,440 -0.41(-3.79%)
Apr 15, 2002 10.86 10.93 10.71 10.72 401,366 -0.22(-2.00%)
Apr 12, 2002 10.90 10.98 10.65 10.94 712,531 +0.04(+0.36%)
Apr 11, 2002 10.65 10.98 10.40 10.90 1,032,524 +0.31(+2.95%)
Apr 10, 2002 9.926 10.59 9.926 10.59 911,743 +0.64(+6.44%)
Apr 09, 2002 10.10 10.14 9.934 9.950 428,619 -0.15(-1.47%)
Apr 08, 2002 10.19 10.39 10.08 10.10 748,228 -0.05(-0.54%)
Apr 05, 2002 10.36 10.39 10.12 10.15 505,770 -0.18(-1.74%)
Apr 04, 2002 10.08 10.33 10.03 10.33 698,585 +0.17(+1.69%)
Apr 03, 2002 10.36 10.53 10.06 10.16 1,085,494 -0.43(-4.06%)
Apr 02, 2002 10.71 10.94 10.59 10.59 1,061,696 +0.05(+0.52%)
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.