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 30, 2005 9.929 9.976 9.781 9.836 906,076 -0.09(-0.87%)
Jun 29, 2005 9.570 9.937 9.570 9.922 1,056,982 +0.30(+3.17%)
Jun 28, 2005 9.719 9.742 9.555 9.617 489,996 -0.14(-1.44%)
Jun 27, 2005 9.656 9.781 9.656 9.758 486,665 +0.05(+0.56%)
Jun 24, 2005 9.594 9.781 9.524 9.703 651,278 +0.08(+0.81%)
Jun 23, 2005 9.742 9.859 9.617 9.625 954,627 -0.11(-1.12%)
Jun 22, 2005 9.758 9.797 9.594 9.734 641,414 -0.09(-0.87%)
Jun 21, 2005 9.711 9.906 9.602 9.820 757,092 +0.06(+0.64%)
Jun 20, 2005 10.04 10.04 9.703 9.758 936,821 -0.30(-2.95%)
Jun 17, 2005 10.02 10.11 9.953 10.05 1,051,345 +0.09(+0.94%)
Jun 16, 2005 9.758 10.05 9.680 9.961 1,259,898 +0.33(+3.40%)
Jun 15, 2005 9.485 9.672 9.485 9.633 535,985 +0.15(+1.56%)
Jun 14, 2005 9.625 9.656 9.445 9.485 619,252 -0.22(-2.25%)
Jun 13, 2005 9.664 9.758 9.625 9.703 887,757 +0.08(+0.81%)
Jun 10, 2005 9.383 9.680 9.313 9.625 971,665 +0.24(+2.58%)
Jun 09, 2005 9.399 9.414 9.219 9.383 729,934 -0.04(-0.41%)
Jun 08, 2005 9.406 9.648 9.399 9.422 809,230 -0.02(-0.25%)
Jun 07, 2005 9.492 9.563 9.391 9.445 1,015,605 -0.04(-0.41%)
Jun 06, 2005 9.586 9.687 9.485 9.485 875,844 +0.00(+0.00%)
Jun 03, 2005 9.391 9.609 9.383 9.485 858,037 +0.13(+1.42%)
Jun 02, 2005 9.438 9.641 9.344 9.352 1,304,478 +0.01(+0.08%)
Jun 01, 2005 9.227 9.414 9.180 9.344 931,953 +0.09(+1.01%)
May 31, 2005 9.133 9.274 8.969 9.250 877,253 +0.00(+0.00%)
May 27, 2005 9.094 9.289 9.063 9.250 799,110 +0.23(+2.60%)
May 26, 2005 9.063 9.063 8.915 9.016 1,469,476 -0.08(-0.86%)
May 25, 2005 9.040 9.118 8.829 9.094 1,371,220 +0.09(+0.95%)
May 24, 2005 8.759 9.024 8.735 9.008 1,536,089 +0.29(+3.31%)
May 23, 2005 8.595 8.766 8.595 8.720 829,598 +0.16(+1.92%)
May 20, 2005 8.595 8.602 8.431 8.556 1,129,489 -0.12(-1.44%)
May 19, 2005 8.821 8.821 8.563 8.680 1,342,141 -0.17(-1.94%)
May 18, 2005 8.782 8.969 8.766 8.852 1,060,441 +0.13(+1.52%)
May 17, 2005 8.727 8.805 8.688 8.720 1,137,943 +0.04(+0.45%)
May 16, 2005 8.876 8.883 8.563 8.680 1,543,391 -0.25(-2.80%)
May 13, 2005 9.243 9.274 8.899 8.930 1,652,792 -0.39(-4.19%)
May 12, 2005 9.742 9.766 9.203 9.321 2,041,458 -0.44(-4.56%)
May 11, 2005 9.867 9.945 9.734 9.766 880,583 -0.19(-1.88%)
May 10, 2005 10.28 10.36 9.906 9.953 1,170,354 -0.46(-4.42%)
May 09, 2005 10.20 10.51 10.19 10.41 854,835 -0.20(-1.84%)
May 06, 2005 10.54 10.62 10.42 10.61 592,350 -0.16(-1.45%)
May 05, 2005 10.69 10.82 10.58 10.76 498,835 +0.11(+1.03%)
May 04, 2005 10.41 10.69 10.39 10.66 713,536 +0.30(+2.94%)
May 03, 2005 10.22 10.40 10.16 10.35 685,994 +0.09(+0.84%)
May 02, 2005 10.24 10.31 10.17 10.27 598,884 +0.00(+0.00%)
Apr 29, 2005 10.37 10.43 10.26 10.27 860,087 -0.15(-1.43%)
Apr 28, 2005 10.46 10.54 10.37 10.41 736,339 -0.11(-1.04%)
Apr 27, 2005 10.55 10.62 10.36 10.52 1,085,293 -0.18(-1.68%)
Apr 26, 2005 10.87 10.94 10.67 10.70 401,092 -0.12(-1.08%)
Apr 25, 2005 10.62 10.84 10.53 10.82 673,312 +0.21(+1.99%)
Apr 22, 2005 10.73 10.87 10.61 10.61 716,995 -0.06(-0.59%)
Apr 21, 2005 10.84 10.84 10.62 10.67 455,408 -0.12(-1.08%)
Apr 20, 2005 10.98 11.07 10.78 10.79 1,011,890 -0.19(-1.71%)
Apr 19, 2005 10.72 11.05 10.72 10.98 778,229 +0.30(+2.85%)
Apr 18, 2005 10.41 10.87 10.38 10.67 809,742 +0.27(+2.63%)
Apr 15, 2005 10.48 10.68 10.38 10.40 672,031 -0.09(-0.89%)
Apr 14, 2005 10.94 10.95 10.48 10.49 1,178,552 -0.51(-4.61%)
Apr 13, 2005 11.07 11.18 10.96 11.00 665,113 -0.12(-1.12%)
Apr 12, 2005 11.29 11.29 10.99 11.12 725,962 -0.16(-1.45%)
Apr 11, 2005 11.26 11.45 11.20 11.29 752,992 +0.07(+0.63%)
Apr 08, 2005 11.15 11.39 11.04 11.22 524,199 +0.07(+0.63%)
Apr 07, 2005 11.12 11.26 11.09 11.15 419,539 +0.05(+0.42%)
Apr 06, 2005 11.13 11.16 11.04 11.10 501,653 -0.02(-0.21%)
Apr 05, 2005 11.09 11.19 11.01 11.12 651,790 +0.02(+0.21%)
Apr 04, 2005 11.28 11.28 10.98 11.10 678,948 -0.22(-1.93%)
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.