Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

81.83 +0.54 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.613 9.770 9.379 9.449 166,329 -1.30(-12.07%)
Oct 30, 2002 10.75 10.92 10.52 10.75 520,996 -0.02(-0.14%)
Oct 29, 2002 10.82 11.02 10.69 10.76 980,322 +0.12(+1.10%)
Oct 28, 2002 10.25 10.74 10.21 10.65 740,935 +0.53(+5.26%)
Oct 25, 2002 10.38 10.43 10.07 10.11 503,851 -0.07(-0.69%)
Oct 24, 2002 10.07 10.31 9.926 10.18 426,188 +0.04(+0.39%)
Oct 23, 2002 10.63 10.63 10.09 10.14 754,497 -0.40(-3.78%)
Oct 22, 2002 10.14 10.54 10.09 10.54 658,026 +0.54(+5.39%)
Oct 21, 2002 10.47 10.50 9.989 10.00 784,437 -0.28(-2.74%)
Oct 18, 2002 10.39 10.52 10.25 10.29 551,831 -0.09(-0.83%)
Oct 17, 2002 10.28 10.49 10.24 10.37 747,844 -0.31(-2.93%)
Oct 16, 2002 10.72 10.92 10.59 10.68 693,467 +0.04(+0.37%)
Oct 15, 2002 11.04 11.04 10.43 10.65 847,386 -0.39(-3.54%)
Oct 14, 2002 10.97 11.11 10.79 11.04 404,565 +0.30(+2.77%)
Oct 11, 2002 10.36 10.74 10.32 10.74 690,396 +0.25(+2.38%)
Oct 10, 2002 10.85 10.86 10.20 10.49 319,865 -0.38(-3.45%)
Oct 09, 2002 10.75 11.18 10.73 10.86 659,817 +0.11(+1.02%)
Oct 08, 2002 10.98 11.00 10.46 10.75 1,302,235 -0.58(-5.10%)
Oct 07, 2002 12.04 12.04 11.33 11.33 933,110 -0.58(-4.86%)
Oct 04, 2002 11.78 11.95 11.65 11.91 914,302 +0.07(+0.59%)
Oct 03, 2002 12.04 12.18 11.78 11.84 651,885 -0.23(-1.94%)
Oct 02, 2002 11.96 12.12 11.90 12.08 1,076,282 -0.05(-0.45%)
Oct 01, 2002 12.39 12.49 11.96 12.13 785,588 -0.38(-3.06%)
Sep 30, 2002 12.39 12.65 12.15 12.51 1,441,184 +0.26(+2.10%)
Sep 27, 2002 12.31 12.44 11.97 12.26 1,257,325 +0.02(+0.19%)
Sep 26, 2002 12.11 12.26 11.53 12.23 1,764,887 -0.34(-2.73%)
Sep 25, 2002 13.01 13.05 12.32 12.58 1,135,393 -0.59(-4.51%)
Sep 24, 2002 13.05 13.17 12.78 13.17 1,032,908 +0.38(+3.00%)
Sep 23, 2002 12.82 12.97 12.76 12.79 884,874 -0.11(-0.85%)
Sep 20, 2002 12.90 13.04 12.83 12.90 615,036 -0.09(-0.66%)
Sep 19, 2002 12.90 13.01 12.67 12.98 790,706 +0.20(+1.59%)
Sep 18, 2002 12.82 13.16 12.59 12.78 1,274,342 -0.04(-0.31%)
Sep 17, 2002 12.58 12.96 12.51 12.82 1,058,369 -0.31(-2.38%)
Sep 16, 2002 12.83 13.25 12.65 13.13 636,275 +0.11(+0.84%)
Sep 13, 2002 12.96 13.02 12.51 13.02 794,161 +0.06(+0.48%)
Sep 12, 2002 12.51 12.99 12.51 12.96 1,334,989 +0.55(+4.41%)
Sep 11, 2002 11.96 12.47 11.88 12.41 588,551 +0.28(+2.32%)
Sep 10, 2002 12.51 12.58 12.11 12.13 1,031,501 -0.63(-4.96%)
Sep 09, 2002 12.57 12.84 12.54 12.76 1,514,881 +0.39(+3.16%)
Sep 06, 2002 12.18 12.40 11.90 12.37 179,124 +0.20(+1.60%)
Sep 05, 2002 12.08 12.28 11.84 12.18 1,113,898 +0.26(+2.16%)
Sep 04, 2002 11.86 11.92 11.53 11.92 699,097 -0.02(-0.20%)
Sep 03, 2002 11.88 12.01 11.72 11.94 610,686 +0.31(+2.69%)
Aug 30, 2002 12.15 12.15 11.63 11.63 1,010,773 -0.57(-4.68%)
Aug 29, 2002 11.61 12.26 11.40 12.20 1,164,565 +0.94(+8.33%)
Aug 28, 2002 11.37 11.45 11.06 11.26 904,322 +0.15(+1.34%)
Aug 27, 2002 10.62 11.37 10.55 11.11 701,016 +0.49(+4.64%)
Aug 26, 2002 10.12 10.63 10.08 10.62 679,265 +0.70(+7.01%)
Aug 23, 2002 10.38 10.53 9.926 9.926 459,070 -0.47(-4.51%)
Aug 22, 2002 10.16 10.47 10.00 10.39 367,844 +0.16(+1.60%)
Aug 21, 2002 10.18 10.30 9.934 10.23 605,312 +0.05(+0.54%)
Aug 20, 2002 10.28 10.46 10.12 10.18 534,046 -0.38(-3.63%)
Aug 16, 2002 10.64 10.79 10.45 10.56 598,275 -0.16(-1.46%)
Aug 15, 2002 10.39 10.75 10.07 10.72 718,800 +0.53(+5.22%)
Aug 14, 2002 10.69 10.82 9.871 10.18 784,437 -0.38(-3.62%)
Aug 13, 2002 10.25 10.61 10.15 10.57 574,989 +0.22(+2.12%)
Aug 12, 2002 10.82 10.82 10.17 10.35 255,892 +0.44(+4.42%)
Aug 07, 2002 10.24 10.28 9.809 9.910 1,013,716 +0.14(+1.44%)
Aug 06, 2002 9.449 9.965 9.144 9.770 915,582 +0.61(+6.66%)
Aug 05, 2002 10.12 10.16 9.144 9.160 1,456,026 -0.40(-4.17%)
Aug 02, 2002 9.449 9.629 9.199 9.559 743,366 +0.46(+5.07%)
Aug 01, 2002 8.402 9.144 8.402 9.098 964,457 +0.08(+0.87%)
Jul 31, 2002 9.418 9.457 8.887 9.019 1,004,248 -0.33(-3.51%)
Jul 30, 2002 9.184 9.348 9.082 9.348 909,952 +0.48(+5.47%)
Jul 29, 2002 8.082 8.887 7.933 8.863 1,058,881 +0.96(+12.17%)
Jul 26, 2002 9.152 9.152 7.855 7.902 2,207,709 -1.25(-13.66%)
Jul 25, 2002 9.731 9.965 9.144 9.152 1,033,548 -0.66(-6.69%)
Jul 24, 2002 8.988 9.864 7.777 9.809 2,023,466 +0.59(+6.36%)
Jul 23, 2002 10.28 10.28 9.027 9.223 2,253,130 -1.13(-10.94%)
Jul 22, 2002 11.11 11.11 10.21 10.36 1,251,184 -0.78(-7.02%)
Jul 19, 2002 11.41 11.41 10.92 11.14 1,223,164 +0.31(+2.89%)
Jul 17, 2002 11.22 11.26 10.75 10.82 1,394,612 -0.91(-7.79%)
Jul 12, 2002 11.65 11.88 11.53 11.74 894,470 -0.05(-0.46%)
Jul 11, 2002 12.23 12.57 11.70 11.79 1,139,615 -0.41(-3.39%)
Jul 10, 2002 12.05 12.31 11.63 12.21 1,084,470 +0.08(+0.64%)
Jul 09, 2002 11.68 12.23 11.65 12.13 1,006,423 +0.70(+6.16%)
Jul 08, 2002 10.98 11.47 10.85 11.43 775,609 +0.73(+6.79%)
Jul 05, 2002 10.90 11.00 10.70 10.70 288,006 -0.25(-2.28%)
Jul 04, 2002 10.96 11.18 10.79 10.95 992,093 +0.00(+0.00%)
Jul 03, 2002 10.96 11.18 10.79 10.95 992,093 -0.09(-0.78%)
Jul 02, 2002 11.82 11.86 11.02 11.04 804,780 -0.92(-7.71%)
Jul 01, 2002 11.33 11.99 11.18 11.96 869,009 +0.57(+5.01%)
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%)
Apr 01, 2002 10.28 10.69 10.28 10.54 923,002 +0.10(+0.97%)
Mar 29, 2002 10.82 10.82 10.39 10.43 865,683 +0.00(+0.00%)
Mar 28, 2002 10.82 10.82 10.39 10.43 865,683 -0.32(-2.98%)
Mar 27, 2002 10.32 10.86 10.32 10.75 951,918 +0.45(+4.32%)
Mar 26, 2002 10.20 10.43 10.13 10.31 897,157 -0.13(-1.20%)
Mar 25, 2002 10.00 10.43 9.887 10.43 1,005,656 +0.51(+5.12%)
Mar 22, 2002 9.441 9.965 9.441 9.926 1,106,861 +0.52(+5.57%)
Mar 21, 2002 9.348 9.496 9.316 9.402 748,868 +0.05(+0.50%)
Mar 20, 2002 9.160 9.379 9.160 9.355 380,639 +0.09(+0.93%)
Mar 19, 2002 9.402 9.434 9.230 9.270 258,323 +0.04(+0.42%)
Mar 18, 2002 8.957 9.316 8.855 9.230 413,777 +0.35(+3.96%)
Mar 15, 2002 8.832 8.949 8.793 8.879 279,434 +0.06(+0.71%)
Mar 14, 2002 8.871 8.910 8.762 8.816 349,804 -0.08(-0.88%)
Mar 13, 2002 9.160 9.160 8.887 8.894 342,127 -0.24(-2.65%)
Mar 12, 2002 9.066 9.184 9.012 9.137 579,083 +0.17(+1.92%)
Mar 11, 2002 9.012 9.168 8.941 8.965 534,558 +0.16(+1.87%)
Mar 08, 2002 9.105 9.144 8.801 8.801 1,179,918 -0.36(-3.92%)
Mar 07, 2002 9.301 9.301 9.090 9.160 500,397 -0.19(-2.01%)
Mar 06, 2002 9.113 9.371 9.043 9.348 424,397 +0.22(+2.40%)
Mar 05, 2002 9.176 9.176 9.004 9.129 853,912 +0.14(+1.57%)
Mar 04, 2002 9.488 9.606 8.887 8.988 932,087 -0.48(-5.04%)
Mar 01, 2002 9.426 9.574 9.340 9.465 445,892 -0.01(-0.08%)
Feb 28, 2002 9.731 9.731 9.457 9.473 230,302 -0.22(-2.26%)
Feb 27, 2002 9.770 9.770 9.574 9.692 382,814 -0.08(-0.80%)
Feb 26, 2002 9.465 9.809 9.465 9.770 601,602 +0.30(+3.22%)
Feb 25, 2002 9.668 9.699 9.441 9.465 387,932 -0.28(-2.89%)
Feb 22, 2002 9.770 9.926 9.707 9.746 628,599 +0.00(+0.00%)
Feb 21, 2002 9.653 9.887 9.520 9.746 714,194 +0.09(+0.97%)
Feb 20, 2002 9.715 9.715 9.496 9.653 463,932 -0.05(-0.56%)
Feb 19, 2002 9.754 10.10 9.504 9.707 971,110 -0.20(-2.05%)
Feb 18, 2002 10.08 10.22 9.746 9.910 1,042,504 +0.00(+0.00%)
Feb 15, 2002 10.08 10.22 9.746 9.910 1,042,504 -0.09(-0.94%)
Feb 14, 2002 9.653 10.12 9.653 10.00 619,003 +0.30(+3.06%)
Feb 13, 2002 9.551 9.746 9.512 9.707 359,656 +0.02(+0.16%)
Feb 12, 2002 9.395 9.715 9.340 9.692 357,481 +0.27(+2.82%)
Feb 11, 2002 9.598 9.746 9.410 9.426 974,181 -0.48(-4.81%)
Feb 08, 2002 9.864 10.11 9.809 9.903 763,070 +0.17(+1.77%)
Feb 07, 2002 9.379 9.731 9.379 9.731 958,060 +0.36(+3.84%)
Feb 06, 2002 9.754 9.754 9.301 9.371 1,508,612 -0.21(-2.20%)
Feb 05, 2002 9.613 9.653 9.199 9.582 1,921,366 +0.13(+1.32%)
Feb 04, 2002 9.449 9.512 9.395 9.457 1,076,154 +0.09(+1.00%)
Feb 01, 2002 9.066 9.410 9.066 9.363 1,788,430 +0.38(+4.26%)
Jan 31, 2002 9.184 9.191 8.676 8.980 1,327,056 -0.55(-5.82%)
Jan 30, 2002 9.441 9.645 9.426 9.535 676,834 +0.10(+1.08%)
Jan 29, 2002 8.980 9.465 8.894 9.434 604,673 +0.44(+4.87%)
Jan 28, 2002 9.105 9.113 8.902 8.996 255,508 -0.09(-0.95%)
Jan 25, 2002 8.644 9.184 8.644 9.082 239,131 +0.38(+4.31%)
Jan 24, 2002 8.910 8.910 8.605 8.707 342,511 -0.20(-2.28%)
Jan 23, 2002 9.121 9.207 8.722 8.910 419,279 -0.21(-2.31%)
Jan 22, 2002 8.949 9.184 8.879 9.121 539,548 +0.09(+1.04%)
Jan 21, 2002 8.894 9.043 8.762 9.027 536,094 +0.00(+0.00%)
Jan 18, 2002 8.894 9.043 8.762 9.027 536,094 +0.02(+0.26%)
Jan 17, 2002 9.105 9.105 8.910 9.004 418,767 -0.16(-1.71%)
Jan 16, 2002 8.762 9.207 8.722 9.160 865,555 +0.36(+4.09%)
Jan 15, 2002 8.316 8.824 8.285 8.801 453,057 +0.44(+5.23%)
Jan 14, 2002 8.410 8.441 8.293 8.363 471,865 -0.11(-1.29%)
Jan 11, 2002 8.308 8.472 8.160 8.472 410,578 +0.19(+2.26%)
Jan 10, 2002 8.402 8.441 8.183 8.285 543,131 +0.57(+7.40%)
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.