Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.519 8.581 8.457 8.507 394,397 +0.05(+0.59%)
Dec 30, 2004 8.494 8.556 8.457 8.457 807,059 -0.04(-0.44%)
Dec 29, 2004 8.507 8.550 8.142 8.494 952,533 -0.09(-1.01%)
Dec 28, 2004 8.705 8.711 8.513 8.581 569,451 -0.08(-0.93%)
Dec 27, 2004 8.630 8.723 8.593 8.661 478,448 +0.07(+0.86%)
Dec 23, 2004 8.624 8.717 8.581 8.587 861,046 +0.01(+0.07%)
Dec 22, 2004 8.457 8.599 8.420 8.581 1,158,784 +0.12(+1.46%)
Dec 21, 2004 8.377 8.494 8.371 8.457 885,292 +0.05(+0.59%)
Dec 20, 2004 8.470 8.562 8.395 8.408 583,028 -0.01(-0.07%)
Dec 17, 2004 8.333 8.531 8.302 8.414 1,302,318 +0.09(+1.12%)
Dec 16, 2004 8.507 8.507 8.272 8.321 2,166,921 -0.14(-1.68%)
Dec 15, 2004 8.599 8.624 8.439 8.463 1,167,835 -0.05(-0.58%)
Dec 14, 2004 8.525 8.525 8.327 8.513 1,421,446 -0.06(-0.65%)
Dec 13, 2004 8.525 8.630 8.488 8.569 999,247 +0.08(+0.95%)
Dec 10, 2004 8.525 8.705 8.482 8.488 853,772 -0.10(-1.15%)
Dec 09, 2004 8.569 8.649 8.414 8.587 1,470,745 +0.02(+0.22%)
Dec 08, 2004 8.476 8.612 8.228 8.569 3,165,037 -0.25(-2.81%)
Dec 07, 2004 9.026 9.101 8.816 8.816 1,014,279 -0.21(-2.33%)
Dec 06, 2004 9.113 9.113 8.890 9.026 1,404,150 -0.08(-0.88%)
Dec 03, 2004 9.169 9.404 9.076 9.107 2,092,244 -0.09(-1.01%)
Dec 02, 2004 9.558 9.676 9.094 9.200 2,093,537 -0.41(-4.25%)
Dec 01, 2004 9.732 9.824 9.596 9.608 855,550 -0.12(-1.21%)
Nov 30, 2004 10.02 10.05 9.682 9.725 1,126,618 -0.25(-2.48%)
Nov 29, 2004 9.973 10.16 9.961 9.973 1,182,868 +0.01(+0.06%)
Nov 26, 2004 9.868 10.04 9.818 9.967 576,078 +0.22(+2.22%)
Nov 24, 2004 9.923 9.985 9.719 9.750 1,155,066 -0.09(-0.94%)
Nov 23, 2004 10.01 10.05 9.831 9.843 655,442 -0.17(-1.67%)
Nov 22, 2004 10.02 10.09 9.961 10.01 670,151 +0.00(+0.00%)
Nov 19, 2004 10.06 10.14 9.911 10.01 1,077,641 +0.09(+0.87%)
Nov 18, 2004 10.13 10.18 9.800 9.923 1,062,771 -0.30(-2.91%)
Nov 17, 2004 10.30 10.35 10.12 10.22 1,195,475 +0.15(+1.54%)
Nov 16, 2004 10.07 10.23 10.02 10.07 1,602,319 +0.18(+1.81%)
Nov 15, 2004 10.13 10.20 9.812 9.886 1,170,906 -0.19(-1.90%)
Nov 12, 2004 9.849 10.13 9.849 10.08 1,478,019 +0.28(+2.84%)
Nov 11, 2004 9.831 9.899 9.682 9.800 563,309 +0.01(+0.06%)
Nov 10, 2004 9.756 9.831 9.664 9.793 804,796 +0.01(+0.13%)
Nov 09, 2004 9.793 9.880 9.614 9.781 3,220,802 +0.12(+1.22%)
Nov 08, 2004 9.917 10.01 9.664 9.664 2,026,296 -0.35(-3.46%)
Nov 05, 2004 9.651 10.06 9.651 10.01 1,382,814 +0.27(+2.80%)
Nov 04, 2004 9.738 9.800 9.639 9.738 1,321,230 +0.21(+2.21%)
Nov 03, 2004 9.261 9.527 9.261 9.527 786,531 +0.38(+4.19%)
Nov 02, 2004 9.237 9.274 8.865 9.144 2,347,632 -0.09(-0.94%)
Nov 01, 2004 9.620 9.620 9.230 9.230 999,408 -0.33(-3.43%)
Oct 29, 2004 9.459 9.577 9.317 9.558 1,667,944 +0.12(+1.31%)
Oct 28, 2004 9.540 9.763 9.428 9.435 1,296,984 -0.08(-0.85%)
Oct 27, 2004 9.707 9.818 9.466 9.515 1,206,952 -0.15(-1.60%)
Oct 26, 2004 9.626 9.707 9.342 9.670 1,833,138 +0.04(+0.45%)
Oct 25, 2004 9.274 9.626 9.274 9.626 1,951,780 +0.47(+5.14%)
Oct 22, 2004 9.150 9.249 8.983 9.156 799,785 +0.07(+0.75%)
Oct 21, 2004 9.051 9.261 8.952 9.088 1,197,415 +0.03(+0.34%)
Oct 20, 2004 8.853 9.094 8.853 9.057 1,512,933 +0.35(+4.05%)
Oct 19, 2004 8.519 8.717 8.507 8.705 1,046,122 +0.25(+2.93%)
Oct 18, 2004 8.643 8.668 8.426 8.457 822,738 -0.12(-1.44%)
Oct 15, 2004 8.383 8.624 8.383 8.581 916,973 +0.22(+2.66%)
Oct 14, 2004 8.531 8.581 8.358 8.358 1,137,447 -0.09(-1.10%)
Oct 13, 2004 8.525 8.587 8.445 8.451 1,229,581 -0.25(-2.84%)
Oct 12, 2004 8.791 8.810 8.698 8.698 764,548 -0.30(-3.37%)
Oct 11, 2004 8.958 9.002 8.797 9.002 529,688 +0.03(+0.34%)
Oct 08, 2004 8.958 9.088 8.890 8.971 1,028,988 +0.20(+2.26%)
Oct 07, 2004 8.958 8.958 8.766 8.773 678,072 -0.19(-2.14%)
Oct 06, 2004 8.853 8.964 8.791 8.964 737,070 +0.10(+1.12%)
Oct 05, 2004 8.661 8.896 8.612 8.865 1,328,342 +0.23(+2.65%)
Oct 04, 2004 8.562 8.705 8.513 8.637 733,837 -0.13(-1.48%)
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.