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

Agnico-Eagle Mines (NY: AEM )

64.25 +0.22 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2002 6.729 6.846 6.674 6.760 1,948,204 +0.03(+0.46%)
Nov 27, 2002 6.674 6.729 6.490 6.729 871,021 +0.09(+1.39%)
Nov 26, 2002 6.668 6.822 6.613 6.637 1,911,430 -0.09(-1.28%)
Nov 25, 2002 6.822 6.846 6.674 6.723 834,898 -0.12(-1.71%)
Nov 22, 2002 6.791 7.147 6.760 6.840 1,659,871 +0.07(+1.09%)
Nov 21, 2002 7.098 7.147 6.760 6.766 1,222,489 -0.28(-4.01%)
Nov 20, 2002 7.313 7.350 6.994 7.049 755,004 -0.20(-2.80%)
Nov 19, 2002 7.485 7.498 7.203 7.252 1,029,832 -0.22(-2.96%)
Nov 18, 2002 7.633 7.633 7.455 7.473 657,211 -0.16(-2.09%)
Nov 15, 2002 7.510 7.633 7.473 7.633 1,083,529 +0.18(+2.48%)
Nov 14, 2002 7.430 7.535 7.387 7.449 743,288 +0.04(+0.50%)
Nov 13, 2002 7.651 7.682 7.375 7.412 981,505 -0.27(-3.52%)
Nov 12, 2002 7.590 7.719 7.375 7.682 1,908,989 +0.14(+1.87%)
Nov 11, 2002 7.657 7.664 7.541 7.541 832,294 -0.11(-1.45%)
Nov 08, 2002 7.713 7.713 7.547 7.651 1,745,134 +0.04(+0.57%)
Nov 07, 2002 7.651 7.676 7.498 7.608 2,573,198 -0.01(-0.16%)
Nov 06, 2002 7.553 7.633 7.455 7.621 1,042,687 +0.07(+0.98%)
Nov 05, 2002 7.639 7.657 7.528 7.547 998,265 -0.07(-0.89%)
Nov 04, 2002 7.559 7.664 7.510 7.614 1,047,406 +0.01(+0.16%)
Nov 01, 2002 7.621 7.621 7.436 7.602 2,126,379 +0.17(+2.32%)
Oct 31, 2002 7.559 7.682 7.375 7.430 211,531 -1.02(-12.07%)
Oct 30, 2002 8.450 8.585 8.272 8.450 662,581 -0.01(-0.15%)
Oct 29, 2002 8.512 8.665 8.407 8.463 1,246,733 +0.09(+1.10%)
Oct 28, 2002 8.063 8.444 8.026 8.370 942,291 +0.42(+5.26%)
Oct 25, 2002 8.161 8.204 7.922 7.952 640,777 -0.06(-0.69%)
Oct 24, 2002 7.916 8.106 7.805 8.008 542,008 +0.03(+0.39%)
Oct 23, 2002 8.358 8.358 7.934 7.977 959,539 -0.31(-3.78%)
Oct 22, 2002 7.977 8.290 7.934 8.290 836,850 +0.42(+5.39%)
Oct 21, 2002 8.235 8.254 7.854 7.866 997,614 -0.22(-2.74%)
Oct 18, 2002 8.174 8.272 8.063 8.088 701,796 -0.07(-0.83%)
Oct 17, 2002 8.082 8.247 8.051 8.155 951,077 -0.25(-2.93%)
Oct 16, 2002 8.432 8.585 8.327 8.401 881,923 +0.03(+0.37%)
Oct 15, 2002 8.684 8.684 8.204 8.370 1,077,671 -0.31(-3.54%)
Oct 14, 2002 8.629 8.739 8.481 8.678 514,509 +0.23(+2.77%)
Oct 11, 2002 8.143 8.444 8.112 8.444 878,018 +0.20(+2.38%)
Oct 10, 2002 8.530 8.536 8.020 8.247 406,791 -0.29(-3.45%)
Oct 09, 2002 8.450 8.788 8.438 8.542 839,128 +0.09(+1.02%)
Oct 08, 2002 8.635 8.647 8.223 8.456 1,656,128 -0.45(-5.10%)
Oct 07, 2002 9.464 9.464 8.911 8.911 1,186,691 -0.45(-4.86%)
Oct 04, 2002 9.262 9.397 9.157 9.366 1,162,772 +0.06(+0.59%)
Oct 03, 2002 9.470 9.575 9.262 9.311 829,040 -0.18(-1.94%)
Oct 02, 2002 9.403 9.532 9.354 9.495 1,368,771 -0.04(-0.45%)
Oct 01, 2002 9.741 9.821 9.403 9.538 999,079 -0.30(-3.06%)
Sep 30, 2002 9.741 9.944 9.550 9.839 1,832,838 +0.20(+2.10%)
Sep 27, 2002 9.679 9.784 9.415 9.636 1,599,015 +0.02(+0.19%)
Sep 26, 2002 9.526 9.643 9.065 9.618 2,244,511 -0.27(-2.73%)
Sep 25, 2002 10.23 10.26 9.686 9.888 1,443,946 -0.47(-4.51%)
Sep 24, 2002 10.26 10.36 10.05 10.36 1,313,610 +0.30(+2.99%)
Sep 23, 2002 10.08 10.20 10.04 10.05 1,125,347 -0.09(-0.85%)
Sep 20, 2002 10.14 10.26 10.09 10.14 782,178 -0.07(-0.66%)
Sep 19, 2002 10.14 10.23 9.962 10.21 1,005,587 +0.16(+1.59%)
Sep 18, 2002 10.08 10.35 9.901 10.05 1,620,656 -0.03(-0.30%)
Sep 17, 2002 9.895 10.19 9.833 10.08 1,345,990 -0.25(-2.38%)
Sep 16, 2002 10.09 10.42 9.950 10.32 809,189 +0.09(+0.84%)
Sep 13, 2002 10.19 10.24 9.833 10.24 1,009,981 +0.05(+0.48%)
Sep 12, 2002 9.833 10.21 9.833 10.19 1,697,783 +0.43(+4.41%)
Sep 11, 2002 9.403 9.802 9.341 9.759 748,495 +0.22(+2.32%)
Sep 10, 2002 9.833 9.895 9.526 9.538 1,311,820 -0.50(-4.96%)
Sep 09, 2002 9.882 10.10 9.858 10.04 1,926,563 +0.31(+3.16%)
Sep 06, 2002 9.575 9.747 9.354 9.729 227,803 +0.15(+1.60%)
Sep 05, 2002 9.495 9.655 9.311 9.575 1,416,609 +0.20(+2.16%)
Sep 04, 2002 9.329 9.372 9.065 9.372 889,082 -0.02(-0.20%)
Sep 03, 2002 9.341 9.446 9.212 9.391 776,645 +0.25(+2.69%)
Aug 30, 2002 9.556 9.556 9.145 9.145 1,285,460 -0.45(-4.68%)
Aug 29, 2002 9.126 9.643 8.960 9.593 1,481,045 +0.74(+8.33%)
Aug 28, 2002 8.942 9.003 8.696 8.856 1,150,080 +0.12(+1.34%)
Aug 27, 2002 8.352 8.942 8.297 8.739 891,523 +0.39(+4.64%)
Aug 26, 2002 7.959 8.358 7.928 8.352 863,861 +0.55(+7.01%)
Aug 23, 2002 8.161 8.278 7.805 7.805 583,826 -0.37(-4.51%)
Aug 22, 2002 7.989 8.229 7.866 8.174 467,809 +0.13(+1.60%)
Aug 21, 2002 8.008 8.100 7.811 8.045 769,811 +0.04(+0.54%)
Aug 20, 2002 8.082 8.223 7.959 8.002 679,178 -0.30(-3.63%)
Aug 16, 2002 8.364 8.481 8.217 8.303 760,862 -0.12(-1.46%)
Aug 15, 2002 8.174 8.456 7.916 8.426 914,141 +0.42(+5.22%)
Aug 14, 2002 8.407 8.512 7.762 8.008 997,614 -0.30(-3.62%)
Aug 13, 2002 8.063 8.346 7.983 8.309 731,247 +0.17(+2.11%)
Aug 12, 2002 8.512 8.512 7.995 8.137 325,433 +0.34(+4.42%)
Aug 07, 2002 8.051 8.082 7.713 7.793 1,289,202 +0.11(+1.44%)
Aug 06, 2002 7.430 7.836 7.190 7.682 1,164,399 +0.48(+6.66%)
Aug 05, 2002 7.959 7.989 7.190 7.203 1,851,713 -0.31(-4.17%)
Aug 02, 2002 7.430 7.571 7.233 7.516 945,382 +0.36(+5.07%)
Aug 01, 2002 6.607 7.190 6.607 7.154 1,226,556 +0.06(+0.87%)
Jul 31, 2002 7.406 7.436 6.988 7.092 1,277,161 -0.26(-3.51%)
Jul 30, 2002 7.221 7.350 7.141 7.350 1,157,239 +0.38(+5.47%)
Jul 29, 2002 6.355 6.988 6.238 6.969 1,346,641 +0.76(+12.17%)
Jul 26, 2002 7.197 7.197 6.176 6.213 2,807,673 -0.98(-13.66%)
Jul 25, 2002 7.651 7.836 7.190 7.197 1,314,423 -0.52(-6.69%)
Jul 24, 2002 7.068 7.756 6.115 7.713 2,573,361 +0.46(+6.36%)
Jul 23, 2002 8.082 8.082 7.098 7.252 2,865,437 -0.89(-10.94%)
Jul 22, 2002 8.733 8.733 8.026 8.143 1,591,204 -0.61(-7.02%)
Jul 19, 2002 8.973 8.973 8.585 8.758 1,555,569 +0.25(+2.89%)
Jul 17, 2002 8.825 8.856 8.456 8.512 1,773,609 -0.72(-7.79%)
Jul 12, 2002 9.157 9.341 9.065 9.231 1,137,551 -0.04(-0.46%)
Jul 11, 2002 9.618 9.882 9.200 9.274 1,449,315 -0.33(-3.39%)
Jul 10, 2002 9.477 9.679 9.145 9.600 1,379,185 +0.06(+0.64%)
Jul 09, 2002 9.188 9.618 9.163 9.538 1,279,928 +0.55(+6.16%)
Jul 08, 2002 8.635 9.016 8.530 8.985 986,387 +0.57(+6.79%)
Jul 05, 2002 8.573 8.653 8.413 8.413 366,274 -0.20(-2.28%)
Jul 04, 2002 8.616 8.788 8.487 8.610 1,261,703 +0.00(+0.00%)
Jul 03, 2002 8.616 8.788 8.487 8.610 1,261,703 -0.07(-0.78%)
Jul 02, 2002 9.292 9.323 8.665 8.678 1,023,486 -0.73(-7.71%)
Jul 01, 2002 8.911 9.427 8.788 9.403 1,105,170 +0.45(+5.01%)
Jun 28, 2002 8.973 9.305 8.850 8.954 973,370 -0.10(-1.15%)
Jun 27, 2002 9.341 9.587 9.022 9.059 1,427,837 -0.60(-6.23%)
Jun 26, 2002 10.05 10.08 9.600 9.661 1,615,937 -0.08(-0.82%)
Jun 25, 2002 9.796 9.895 9.274 9.741 1,325,814 -0.22(-2.16%)
Jun 21, 2002 9.808 9.808 9.569 9.956 1,872,541 +0.25(+2.60%)
Jun 20, 2002 9.218 9.704 9.218 9.704 1,368,120 +0.60(+6.62%)
Jun 19, 2002 9.446 9.452 9.065 9.102 934,480 -0.12(-1.27%)
Jun 18, 2002 8.788 9.231 8.647 9.218 1,052,450 +0.58(+6.76%)
Jun 17, 2002 9.034 9.040 8.604 8.635 787,873 -0.52(-5.70%)
Jun 14, 2002 9.139 9.311 8.825 9.157 1,362,262 +0.18(+1.98%)
Jun 12, 2002 9.421 9.544 8.979 8.979 1,484,788 -0.44(-4.70%)
Jun 11, 2002 8.450 9.434 8.389 9.421 3,020,994 +0.63(+7.13%)
Jun 10, 2002 9.372 9.526 8.727 8.794 3,256,933 -0.89(-9.20%)
Jun 07, 2002 10.51 10.63 9.679 9.686 1,908,827 -0.59(-5.74%)
Jun 06, 2002 10.07 10.49 10.01 10.28 971,254 +0.29(+2.89%)
Jun 05, 2002 9.987 10.45 9.839 9.987 1,551,827 -0.31(-2.99%)
May 31, 2002 10.42 10.45 10.14 10.29 822,531 -0.49(-4.56%)
May 28, 2002 10.54 10.88 10.27 10.79 1,316,213 +0.18(+1.74%)
May 27, 2002 10.66 10.88 10.44 10.60 1,470,306 +0.00(+0.00%)
May 24, 2002 10.66 10.88 10.44 10.60 1,468,516 -0.09(-0.86%)
May 23, 2002 9.925 10.80 9.851 10.69 2,005,480 +0.45(+4.38%)
May 22, 2002 10.51 10.56 10.23 10.24 1,588,113 +0.05(+0.48%)
May 21, 2002 9.741 10.21 9.649 10.20 1,663,125 +0.41(+4.14%)
May 20, 2002 9.507 10.02 9.348 9.790 1,130,391 +0.29(+3.11%)
May 17, 2002 9.212 9.495 9.175 9.495 803,168 +0.34(+3.76%)
May 16, 2002 9.046 9.169 9.028 9.151 434,941 +0.25(+2.76%)
May 15, 2002 9.053 9.212 8.893 8.905 749,960 -0.12(-1.36%)
May 14, 2002 9.218 9.397 9.028 9.028 1,015,350 -0.63(-6.49%)
May 13, 2002 9.507 9.655 9.403 9.655 890,547 +0.12(+1.22%)
May 10, 2002 9.446 9.550 9.317 9.538 694,636 +0.15(+1.57%)
May 09, 2002 9.218 9.415 9.096 9.391 596,355 +0.12(+1.26%)
May 08, 2002 9.083 9.341 8.856 9.274 1,207,519 +0.04(+0.40%)
May 07, 2002 9.556 9.710 9.126 9.237 1,537,345 -0.37(-3.90%)
May 06, 2002 9.188 9.612 9.126 9.612 1,195,803 +0.44(+4.83%)
May 03, 2002 9.046 9.249 8.973 9.169 1,319,142 +0.31(+3.54%)
May 02, 2002 8.696 8.942 8.653 8.856 759,397 +0.16(+1.84%)
May 01, 2002 8.481 9.065 8.475 8.696 1,029,181 +0.16(+1.87%)
Apr 30, 2002 8.696 8.801 8.493 8.536 1,361,286 -0.56(-6.15%)
Apr 29, 2002 9.065 9.255 9.010 9.096 701,796 -0.06(-0.67%)
Apr 26, 2002 8.758 9.218 8.751 9.157 1,895,809 +0.43(+4.93%)
Apr 25, 2002 9.218 9.311 8.665 8.727 2,216,361 -0.43(-4.70%)
Apr 24, 2002 9.096 9.188 9.059 9.157 963,118 +0.09(+1.02%)
Apr 23, 2002 8.862 9.065 8.788 9.065 639,638 +0.20(+2.29%)
Apr 22, 2002 8.788 8.911 8.727 8.862 662,744 +0.12(+1.34%)
Apr 19, 2002 8.456 8.745 8.420 8.745 907,307 +0.29(+3.42%)
Apr 18, 2002 8.696 8.899 8.450 8.456 1,581,604 -0.16(-1.85%)
Apr 17, 2002 8.309 8.659 8.266 8.616 1,034,876 +0.50(+6.21%)
Apr 16, 2002 8.327 8.358 8.082 8.112 769,974 -0.32(-3.79%)
Apr 15, 2002 8.542 8.598 8.420 8.432 510,441 -0.17(-2.00%)
Apr 12, 2002 8.573 8.635 8.377 8.604 906,168 +0.03(+0.36%)
Apr 11, 2002 8.377 8.635 8.180 8.573 1,313,122 +0.25(+2.95%)
Apr 10, 2002 7.805 8.327 7.805 8.327 1,159,517 +0.50(+6.44%)
Apr 09, 2002 7.940 7.971 7.811 7.823 545,100 -0.12(-1.47%)
Apr 08, 2002 8.014 8.174 7.928 7.940 951,566 -0.04(-0.54%)
Apr 05, 2002 8.143 8.174 7.959 7.983 643,218 -0.14(-1.74%)
Apr 04, 2002 7.928 8.125 7.885 8.125 888,432 +0.14(+1.69%)
Apr 03, 2002 8.143 8.278 7.909 7.989 1,380,486 -0.34(-4.06%)
Apr 02, 2002 8.420 8.604 8.327 8.327 1,350,221 +0.04(+0.52%)
Apr 01, 2002 8.082 8.407 8.082 8.284 1,173,836 +0.08(+0.97%)
Mar 29, 2002 8.512 8.512 8.174 8.204 1,100,939 +0.00(+0.00%)
Mar 28, 2002 8.512 8.512 8.174 8.204 1,100,939 -0.25(-2.98%)
Mar 27, 2002 8.112 8.542 8.112 8.456 1,210,610 +0.35(+4.32%)
Mar 26, 2002 8.020 8.204 7.965 8.106 1,140,968 -0.10(-1.20%)
Mar 25, 2002 7.866 8.204 7.774 8.204 1,278,951 +0.40(+5.12%)
Mar 22, 2002 7.424 7.836 7.424 7.805 1,407,660 +0.41(+5.57%)
Mar 21, 2002 7.350 7.467 7.326 7.393 952,379 +0.04(+0.50%)
Mar 20, 2002 7.203 7.375 7.203 7.356 484,081 +0.07(+0.93%)
Mar 19, 2002 7.393 7.418 7.258 7.289 328,524 +0.03(+0.42%)
Mar 18, 2002 7.043 7.326 6.963 7.258 526,225 +0.28(+3.96%)
Mar 15, 2002 6.945 7.037 6.914 6.981 355,372 +0.05(+0.71%)
Mar 14, 2002 6.975 7.006 6.889 6.932 444,866 -0.06(-0.88%)
Mar 13, 2002 7.203 7.203 6.988 6.994 435,103 -0.19(-2.65%)
Mar 12, 2002 7.129 7.221 7.086 7.184 736,454 +0.14(+1.92%)
Mar 11, 2002 7.086 7.209 7.031 7.049 679,829 +0.13(+1.87%)
Mar 08, 2002 7.160 7.190 6.920 6.920 1,500,571 -0.28(-3.92%)
Mar 07, 2002 7.313 7.313 7.147 7.203 636,384 -0.15(-2.01%)
Mar 06, 2002 7.166 7.369 7.111 7.350 539,730 +0.17(+2.40%)
Mar 05, 2002 7.215 7.215 7.080 7.178 1,085,969 +0.11(+1.57%)
Mar 04, 2002 7.461 7.553 6.988 7.068 1,185,389 -0.37(-5.04%)
Mar 01, 2002 7.412 7.528 7.344 7.442 567,067 -0.01(-0.08%)
Feb 28, 2002 7.651 7.651 7.436 7.449 292,889 -0.17(-2.26%)
Feb 27, 2002 7.682 7.682 7.528 7.621 486,847 -0.06(-0.80%)
Feb 26, 2002 7.442 7.713 7.442 7.682 765,092 +0.24(+3.22%)
Feb 25, 2002 7.602 7.627 7.424 7.442 493,356 -0.22(-2.89%)
Feb 22, 2002 7.682 7.805 7.633 7.664 799,426 +0.00(+0.00%)
Feb 21, 2002 7.590 7.774 7.485 7.664 908,283 +0.07(+0.97%)
Feb 20, 2002 7.639 7.639 7.467 7.590 590,010 -0.04(-0.56%)
Feb 19, 2002 7.670 7.940 7.473 7.633 1,235,018 -0.16(-2.05%)
Feb 18, 2002 7.928 8.039 7.664 7.793 1,325,814 +0.00(+0.00%)
Feb 15, 2002 7.928 8.039 7.664 7.793 1,325,814 -0.07(-0.94%)
Feb 14, 2002 7.590 7.959 7.590 7.866 787,222 +0.23(+3.06%)
Feb 13, 2002 7.510 7.664 7.479 7.633 457,396 +0.01(+0.16%)
Feb 12, 2002 7.387 7.639 7.344 7.621 454,629 +0.21(+2.82%)
Feb 11, 2002 7.547 7.664 7.399 7.412 1,238,923 -0.37(-4.81%)
Feb 08, 2002 7.756 7.952 7.713 7.787 970,441 +0.14(+1.77%)
Feb 07, 2002 7.375 7.651 7.375 7.651 1,218,421 +0.28(+3.84%)
Feb 06, 2002 7.670 7.670 7.313 7.369 1,918,590 -0.17(-2.20%)
Feb 05, 2002 7.559 7.590 7.233 7.535 2,443,513 +0.10(+1.32%)
Feb 04, 2002 7.430 7.479 7.387 7.436 1,368,608 +0.07(+1.00%)
Feb 01, 2002 7.129 7.399 7.129 7.362 2,274,451 +0.30(+4.26%)
Jan 31, 2002 7.221 7.227 6.822 7.061 1,687,695 -0.44(-5.82%)
Jan 30, 2002 7.424 7.584 7.412 7.498 860,770 +0.08(+1.08%)
Jan 29, 2002 7.061 7.442 6.994 7.418 768,998 +0.34(+4.87%)
Jan 28, 2002 7.160 7.166 7.000 7.074 324,944 -0.07(-0.95%)
Jan 25, 2002 6.797 7.221 6.797 7.141 304,117 +0.29(+4.31%)
Jan 24, 2002 7.006 7.006 6.766 6.846 435,592 -0.16(-2.28%)
Jan 23, 2002 7.172 7.240 6.859 7.006 533,221 -0.17(-2.31%)
Jan 22, 2002 7.037 7.221 6.981 7.172 686,175 +0.07(+1.04%)
Jan 21, 2002 6.994 7.111 6.889 7.098 681,782 +0.00(+0.00%)
Jan 18, 2002 6.994 7.111 6.889 7.098 681,782 +0.02(+0.26%)
Jan 17, 2002 7.160 7.160 7.006 7.080 532,571 -0.12(-1.71%)
Jan 16, 2002 6.889 7.240 6.859 7.203 1,100,777 +0.28(+4.09%)
Jan 15, 2002 6.539 6.938 6.514 6.920 576,179 +0.34(+5.23%)
Jan 14, 2002 6.613 6.637 6.521 6.576 600,098 -0.09(-1.29%)
Jan 11, 2002 6.533 6.662 6.416 6.662 522,157 +0.15(+2.26%)
Jan 10, 2002 6.607 6.637 6.434 6.514 690,731 +0.45(+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.