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

Agnico-Eagle Mines (NY: AEM )

65.18 -0.89 (-1.35%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 21, 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 6.681 6.797 6.626 6.712 1,962,343 +0.03(+0.46%)
Nov 27, 2002 6.626 6.681 6.443 6.681 877,342 +0.09(+1.39%)
Nov 26, 2002 6.620 6.773 6.565 6.589 1,925,302 -0.09(-1.28%)
Nov 25, 2002 6.773 6.797 6.626 6.675 840,957 -0.12(-1.71%)
Nov 22, 2002 6.742 7.096 6.712 6.791 1,671,917 +0.07(+1.09%)
Nov 21, 2002 7.047 7.096 6.712 6.718 1,231,361 -0.28(-4.01%)
Nov 20, 2002 7.261 7.297 6.943 6.998 760,484 -0.20(-2.80%)
Nov 19, 2002 7.431 7.444 7.151 7.200 1,037,306 -0.22(-2.96%)
Nov 18, 2002 7.578 7.578 7.401 7.419 661,981 -0.16(-2.09%)
Nov 15, 2002 7.456 7.578 7.419 7.578 1,091,392 +0.18(+2.48%)
Nov 14, 2002 7.377 7.480 7.334 7.395 748,683 +0.04(+0.50%)
Nov 13, 2002 7.596 7.627 7.322 7.358 988,629 -0.27(-3.52%)
Nov 12, 2002 7.535 7.663 7.322 7.627 1,922,844 +0.14(+1.87%)
Nov 11, 2002 7.602 7.608 7.486 7.486 838,335 -0.11(-1.45%)
Nov 08, 2002 7.657 7.657 7.492 7.596 1,757,799 +0.04(+0.57%)
Nov 07, 2002 7.596 7.621 7.444 7.554 2,591,873 -0.01(-0.16%)
Nov 06, 2002 7.499 7.578 7.401 7.566 1,050,254 +0.07(+0.98%)
Nov 05, 2002 7.584 7.602 7.474 7.492 1,005,510 -0.07(-0.89%)
Nov 04, 2002 7.505 7.608 7.456 7.560 1,055,007 +0.01(+0.16%)
Nov 01, 2002 7.566 7.566 7.383 7.547 2,141,811 +0.17(+2.32%)
Oct 31, 2002 7.505 7.627 7.322 7.377 213,066 -1.01(-12.07%)
Oct 30, 2002 8.389 8.524 8.212 8.389 667,390 -0.01(-0.15%)
Oct 29, 2002 8.450 8.603 8.347 8.402 1,255,782 +0.09(+1.10%)
Oct 28, 2002 8.005 8.383 7.968 8.310 949,129 +0.41(+5.26%)
Oct 25, 2002 8.103 8.145 7.865 7.895 645,428 -0.05(-0.69%)
Oct 24, 2002 7.859 8.048 7.749 7.950 545,942 +0.03(+0.39%)
Oct 23, 2002 8.298 8.298 7.877 7.920 966,503 -0.31(-3.78%)
Oct 22, 2002 7.920 8.231 7.877 8.231 842,924 +0.42(+5.39%)
Oct 21, 2002 8.176 8.194 7.798 7.810 1,004,855 -0.22(-2.74%)
Oct 18, 2002 8.115 8.212 8.005 8.029 706,889 -0.07(-0.83%)
Oct 17, 2002 8.023 8.188 7.993 8.097 957,980 -0.24(-2.93%)
Oct 16, 2002 8.371 8.524 8.267 8.341 888,324 +0.03(+0.37%)
Oct 15, 2002 8.621 8.621 8.145 8.310 1,085,492 -0.31(-3.54%)
Oct 14, 2002 8.566 8.676 8.420 8.615 518,243 +0.23(+2.77%)
Oct 11, 2002 8.084 8.383 8.054 8.383 884,390 +0.20(+2.38%)
Oct 10, 2002 8.469 8.475 7.962 8.188 409,743 -0.29(-3.45%)
Oct 09, 2002 8.389 8.725 8.377 8.481 845,218 +0.09(+1.02%)
Oct 08, 2002 8.572 8.585 8.164 8.396 1,668,147 -0.45(-5.10%)
Oct 07, 2002 9.396 9.396 8.847 8.847 1,195,303 -0.45(-4.86%)
Oct 04, 2002 9.195 9.329 9.091 9.299 1,171,210 +0.05(+0.59%)
Oct 03, 2002 9.402 9.506 9.195 9.244 835,057 -0.18(-1.94%)
Oct 02, 2002 9.335 9.463 9.286 9.427 1,378,705 -0.04(-0.45%)
Oct 01, 2002 9.671 9.750 9.335 9.469 1,006,330 -0.30(-3.06%)
Sep 30, 2002 9.671 9.872 9.482 9.768 1,846,140 +0.20(+2.10%)
Sep 27, 2002 9.610 9.713 9.347 9.567 1,610,619 +0.02(+0.19%)
Sep 26, 2002 9.457 9.573 9.000 9.549 2,260,801 -0.27(-2.73%)
Sep 25, 2002 10.16 10.19 9.616 9.817 1,454,425 -0.46(-4.51%)
Sep 24, 2002 10.19 10.28 9.976 10.28 1,323,143 +0.30(+2.99%)
Sep 23, 2002 10.01 10.13 9.964 9.982 1,133,514 -0.09(-0.85%)
Sep 20, 2002 10.07 10.18 10.02 10.07 787,854 -0.07(-0.66%)
Sep 19, 2002 10.07 10.16 9.890 10.13 1,012,886 +0.16(+1.59%)
Sep 18, 2002 10.01 10.27 9.829 9.976 1,632,418 -0.03(-0.31%)
Sep 17, 2002 9.823 10.12 9.762 10.01 1,355,759 -0.24(-2.38%)
Sep 16, 2002 10.01 10.34 9.878 10.25 815,061 +0.09(+0.84%)
Sep 13, 2002 10.12 10.16 9.762 10.16 1,017,311 +0.05(+0.48%)
Sep 12, 2002 9.762 10.14 9.762 10.12 1,710,105 +0.43(+4.41%)
Sep 11, 2002 9.335 9.732 9.274 9.689 753,928 +0.22(+2.32%)
Sep 10, 2002 9.762 9.823 9.457 9.469 1,321,340 -0.49(-4.96%)
Sep 09, 2002 9.811 10.02 9.787 9.964 1,940,545 +0.31(+3.16%)
Sep 06, 2002 9.506 9.677 9.286 9.658 229,456 +0.15(+1.60%)
Sep 05, 2002 9.427 9.585 9.244 9.506 1,426,890 +0.20(+2.16%)
Sep 04, 2002 9.262 9.305 9.000 9.305 895,535 -0.02(-0.20%)
Sep 03, 2002 9.274 9.378 9.146 9.323 782,282 +0.24(+2.69%)
Aug 30, 2002 9.488 9.488 9.079 9.079 1,294,789 -0.45(-4.68%)
Aug 29, 2002 9.061 9.573 8.896 9.524 1,491,794 +0.73(+8.33%)
Aug 28, 2002 8.877 8.939 8.633 8.792 1,158,426 +0.12(+1.34%)
Aug 27, 2002 8.292 8.877 8.237 8.676 897,993 +0.38(+4.64%)
Aug 26, 2002 7.901 8.298 7.871 8.292 870,131 +0.54(+7.01%)
Aug 23, 2002 8.103 8.219 7.749 7.749 588,063 -0.37(-4.51%)
Aug 22, 2002 7.932 8.170 7.810 8.115 471,205 +0.13(+1.60%)
Aug 21, 2002 7.950 8.042 7.755 7.987 775,398 +0.04(+0.54%)
Aug 20, 2002 8.023 8.164 7.901 7.944 684,107 -0.30(-3.63%)
Aug 16, 2002 8.304 8.420 8.158 8.243 766,384 -0.12(-1.46%)
Aug 15, 2002 8.115 8.396 7.859 8.365 920,775 +0.41(+5.22%)
Aug 14, 2002 8.347 8.450 7.706 7.950 1,004,855 -0.30(-3.62%)
Aug 13, 2002 8.005 8.286 7.926 8.249 736,555 +0.17(+2.11%)
Aug 12, 2002 8.450 8.450 7.938 8.078 327,794 +0.34(+4.42%)
Aug 07, 2002 7.993 8.023 7.657 7.737 1,298,559 +0.11(+1.44%)
Aug 06, 2002 7.377 7.779 7.139 7.627 1,172,849 +0.48(+6.66%)
Aug 05, 2002 7.901 7.932 7.139 7.151 1,865,152 -0.31(-4.17%)
Aug 02, 2002 7.377 7.517 7.181 7.462 952,243 +0.36(+5.07%)
Aug 01, 2002 6.559 7.139 6.559 7.102 1,235,458 +0.06(+0.87%)
Jul 31, 2002 7.352 7.383 6.937 7.041 1,286,430 -0.26(-3.51%)
Jul 30, 2002 7.169 7.297 7.090 7.297 1,165,638 +0.38(+5.47%)
Jul 29, 2002 6.309 6.937 6.193 6.919 1,356,415 +0.75(+12.17%)
Jul 26, 2002 7.145 7.145 6.132 6.168 2,828,049 -0.98(-13.66%)
Jul 25, 2002 7.596 7.779 7.139 7.145 1,323,963 -0.51(-6.69%)
Jul 24, 2002 7.017 7.700 6.071 7.657 2,592,037 +0.46(+6.36%)
Jul 23, 2002 8.023 8.023 7.047 7.200 2,886,233 -0.88(-10.94%)
Jul 22, 2002 8.670 8.670 7.968 8.084 1,602,752 -0.61(-7.02%)
Jul 19, 2002 8.908 8.908 8.524 8.694 1,566,859 +0.24(+2.89%)
Jul 17, 2002 8.762 8.792 8.396 8.450 1,786,481 -0.71(-7.79%)
Jul 12, 2002 9.091 9.274 9.000 9.164 1,145,806 -0.04(-0.46%)
Jul 11, 2002 9.549 9.811 9.134 9.207 1,459,834 -0.32(-3.39%)
Jul 10, 2002 9.408 9.610 9.079 9.530 1,389,194 +0.06(+0.64%)
Jul 09, 2002 9.122 9.549 9.097 9.469 1,289,217 +0.55(+6.16%)
Jul 08, 2002 8.572 8.951 8.469 8.920 993,546 +0.57(+6.79%)
Jul 05, 2002 8.511 8.591 8.353 8.353 368,933 -0.20(-2.28%)
Jul 04, 2002 8.554 8.725 8.426 8.548 1,270,860 +0.00(+0.00%)
Jul 03, 2002 8.554 8.725 8.426 8.548 1,270,860 -0.07(-0.78%)
Jul 02, 2002 9.225 9.256 8.603 8.615 1,030,914 -0.72(-7.71%)
Jul 01, 2002 8.847 9.360 8.725 9.335 1,113,191 +0.45(+5.01%)
Jun 28, 2002 8.908 9.237 8.786 8.890 980,434 -0.10(-1.15%)
Jun 27, 2002 9.274 9.518 8.957 8.993 1,438,199 -0.60(-6.23%)
Jun 26, 2002 9.976 10.01 9.530 9.591 1,627,665 -0.08(-0.82%)
Jun 25, 2002 9.726 9.823 9.207 9.671 1,335,436 -0.21(-2.16%)
Jun 21, 2002 9.738 9.738 9.500 9.884 1,886,131 +0.25(+2.60%)
Jun 20, 2002 9.152 9.634 9.152 9.634 1,378,049 +0.60(+6.62%)
Jun 19, 2002 9.378 9.384 9.000 9.036 941,262 -0.12(-1.27%)
Jun 18, 2002 8.725 9.164 8.585 9.152 1,060,088 +0.58(+6.76%)
Jun 17, 2002 8.969 8.975 8.542 8.572 793,591 -0.52(-5.70%)
Jun 14, 2002 9.073 9.244 8.762 9.091 1,372,149 +0.18(+1.98%)
Jun 12, 2002 9.353 9.475 8.914 8.914 1,495,563 -0.44(-4.70%)
Jun 11, 2002 8.389 9.366 8.328 9.353 3,042,919 +0.62(+7.13%)
Jun 10, 2002 9.305 9.457 8.664 8.731 3,280,570 -0.88(-9.20%)
Jun 07, 2002 10.43 10.56 9.610 9.616 1,922,680 -0.59(-5.74%)
Jun 06, 2002 9.994 10.42 9.939 10.20 978,303 +0.29(+2.89%)
Jun 05, 2002 9.915 10.37 9.768 9.915 1,563,089 -0.31(-2.98%)
May 31, 2002 10.34 10.37 10.07 10.22 828,501 -0.49(-4.56%)
May 28, 2002 10.46 10.80 10.20 10.71 1,325,766 +0.18(+1.74%)
May 27, 2002 10.58 10.81 10.36 10.52 1,480,977 +0.00(+0.00%)
May 24, 2002 10.58 10.81 10.36 10.52 1,479,174 -0.09(-0.86%)
May 23, 2002 9.854 10.73 9.781 10.62 2,020,035 +0.45(+4.38%)
May 22, 2002 10.43 10.49 10.16 10.17 1,599,638 +0.05(+0.48%)
May 21, 2002 9.671 10.14 9.579 10.12 1,675,195 +0.40(+4.14%)
May 20, 2002 9.439 9.945 9.280 9.719 1,138,595 +0.29(+3.11%)
May 17, 2002 9.146 9.427 9.109 9.427 808,997 +0.34(+3.76%)
May 16, 2002 8.981 9.103 8.963 9.085 438,097 +0.24(+2.76%)
May 15, 2002 8.987 9.146 8.829 8.841 755,403 -0.12(-1.36%)
May 14, 2002 9.152 9.329 8.963 8.963 1,022,719 -0.62(-6.49%)
May 13, 2002 9.439 9.585 9.335 9.585 897,010 +0.12(+1.22%)
May 10, 2002 9.378 9.482 9.250 9.469 699,678 +0.15(+1.57%)
May 09, 2002 9.152 9.347 9.030 9.323 600,684 +0.12(+1.26%)
May 08, 2002 9.018 9.274 8.792 9.207 1,216,282 +0.04(+0.40%)
May 07, 2002 9.488 9.640 9.061 9.170 1,548,502 -0.37(-3.90%)
May 06, 2002 9.122 9.543 9.061 9.543 1,204,482 +0.44(+4.83%)
May 03, 2002 8.981 9.183 8.908 9.103 1,328,716 +0.31(+3.54%)
May 02, 2002 8.633 8.877 8.591 8.792 764,909 +0.16(+1.84%)
May 01, 2002 8.420 9.000 8.414 8.633 1,036,651 +0.16(+1.87%)
Apr 30, 2002 8.633 8.737 8.432 8.475 1,371,165 -0.56(-6.15%)
Apr 29, 2002 9.000 9.189 8.945 9.030 706,889 -0.06(-0.67%)
Apr 26, 2002 8.694 9.152 8.688 9.091 1,909,568 +0.43(+4.93%)
Apr 25, 2002 9.152 9.244 8.603 8.664 2,232,446 -0.43(-4.70%)
Apr 24, 2002 9.030 9.122 8.993 9.091 970,108 +0.09(+1.02%)
Apr 23, 2002 8.798 9.000 8.725 9.000 644,280 +0.20(+2.29%)
Apr 22, 2002 8.725 8.847 8.664 8.798 667,554 +0.12(+1.34%)
Apr 19, 2002 8.396 8.682 8.359 8.682 913,892 +0.29(+3.42%)
Apr 18, 2002 8.633 8.835 8.389 8.396 1,593,082 -0.16(-1.85%)
Apr 17, 2002 8.249 8.597 8.206 8.554 1,042,387 +0.50(+6.21%)
Apr 16, 2002 8.267 8.298 8.023 8.054 775,562 -0.32(-3.79%)
Apr 15, 2002 8.481 8.536 8.359 8.371 514,146 -0.17(-2.00%)
Apr 12, 2002 8.511 8.572 8.316 8.542 912,744 +0.03(+0.36%)
Apr 11, 2002 8.316 8.572 8.121 8.511 1,322,652 +0.24(+2.95%)
Apr 10, 2002 7.749 8.267 7.749 8.267 1,167,933 +0.50(+6.44%)
Apr 09, 2002 7.883 7.913 7.755 7.767 549,056 -0.12(-1.47%)
Apr 08, 2002 7.956 8.115 7.871 7.883 958,472 -0.04(-0.54%)
Apr 05, 2002 8.084 8.115 7.901 7.926 647,886 -0.14(-1.74%)
Apr 04, 2002 7.871 8.066 7.828 8.066 894,879 +0.13(+1.69%)
Apr 03, 2002 8.084 8.219 7.852 7.932 1,390,505 -0.34(-4.06%)
Apr 02, 2002 8.359 8.542 8.267 8.267 1,360,020 +0.04(+0.52%)
Apr 01, 2002 8.023 8.347 8.023 8.225 1,182,355 +0.08(+0.97%)
Mar 29, 2002 8.450 8.450 8.115 8.145 1,108,929 +0.00(+0.00%)
Mar 28, 2002 8.450 8.450 8.115 8.145 1,108,929 -0.25(-2.98%)
Mar 27, 2002 8.054 8.481 8.054 8.396 1,219,396 +0.35(+4.32%)
Mar 26, 2002 7.962 8.145 7.907 8.048 1,149,248 -0.10(-1.20%)
Mar 25, 2002 7.810 8.145 7.718 8.145 1,288,233 +0.40(+5.12%)
Mar 22, 2002 7.370 7.779 7.370 7.749 1,417,876 +0.41(+5.57%)
Mar 21, 2002 7.297 7.413 7.273 7.340 959,291 +0.04(+0.50%)
Mar 20, 2002 7.151 7.322 7.151 7.303 487,594 +0.07(+0.93%)
Mar 19, 2002 7.340 7.364 7.206 7.236 330,908 +0.03(+0.42%)
Mar 18, 2002 6.992 7.273 6.913 7.206 530,044 +0.27(+3.96%)
Mar 15, 2002 6.895 6.986 6.864 6.931 357,951 +0.05(+0.71%)
Mar 14, 2002 6.925 6.956 6.840 6.882 448,095 -0.06(-0.88%)
Mar 13, 2002 7.151 7.151 6.937 6.943 438,261 -0.19(-2.65%)
Mar 12, 2002 7.078 7.169 7.035 7.133 741,799 +0.13(+1.92%)
Mar 11, 2002 7.035 7.157 6.980 6.998 684,763 +0.13(+1.87%)
Mar 08, 2002 7.108 7.139 6.870 6.870 1,511,461 -0.28(-3.92%)
Mar 07, 2002 7.261 7.261 7.096 7.151 641,002 -0.15(-2.01%)
Mar 06, 2002 7.114 7.316 7.059 7.297 543,647 +0.17(+2.40%)
Mar 05, 2002 7.163 7.163 7.029 7.126 1,093,851 +0.11(+1.57%)
Mar 04, 2002 7.407 7.499 6.937 7.017 1,193,992 -0.37(-5.04%)
Mar 01, 2002 7.358 7.474 7.291 7.389 571,182 -0.01(-0.08%)
Feb 28, 2002 7.596 7.596 7.383 7.395 295,015 -0.17(-2.26%)
Feb 27, 2002 7.627 7.627 7.474 7.566 490,381 -0.06(-0.80%)
Feb 26, 2002 7.389 7.657 7.389 7.627 770,645 +0.24(+3.22%)
Feb 25, 2002 7.547 7.572 7.370 7.389 496,936 -0.22(-2.89%)
Feb 22, 2002 7.627 7.749 7.578 7.608 805,228 +0.00(+0.00%)
Feb 21, 2002 7.535 7.718 7.431 7.608 914,875 +0.07(+0.97%)
Feb 20, 2002 7.584 7.584 7.413 7.535 594,292 -0.04(-0.56%)
Feb 19, 2002 7.615 7.883 7.419 7.578 1,243,981 -0.16(-2.05%)
Feb 18, 2002 7.871 7.981 7.608 7.737 1,335,436 +0.00(+0.00%)
Feb 15, 2002 7.871 7.981 7.608 7.737 1,335,436 -0.07(-0.94%)
Feb 14, 2002 7.535 7.901 7.535 7.810 792,935 +0.23(+3.06%)
Feb 13, 2002 7.456 7.608 7.425 7.578 460,715 +0.01(+0.16%)
Feb 12, 2002 7.334 7.584 7.291 7.566 457,929 +0.21(+2.82%)
Feb 11, 2002 7.492 7.608 7.346 7.358 1,247,914 -0.37(-4.81%)
Feb 08, 2002 7.700 7.895 7.657 7.730 977,484 +0.13(+1.77%)
Feb 07, 2002 7.322 7.596 7.322 7.596 1,227,263 +0.28(+3.84%)
Feb 06, 2002 7.615 7.615 7.261 7.316 1,932,514 -0.16(-2.20%)
Feb 05, 2002 7.505 7.535 7.181 7.480 2,461,247 +0.10(+1.32%)
Feb 04, 2002 7.377 7.425 7.334 7.383 1,378,541 +0.07(+1.00%)
Feb 01, 2002 7.078 7.346 7.078 7.309 2,290,958 +0.30(+4.26%)
Jan 31, 2002 7.169 7.175 6.773 7.010 1,699,944 -0.43(-5.82%)
Jan 30, 2002 7.370 7.529 7.358 7.444 867,017 +0.08(+1.08%)
Jan 29, 2002 7.010 7.389 6.943 7.364 774,579 +0.34(+4.87%)
Jan 28, 2002 7.108 7.114 6.949 7.023 327,303 -0.07(-0.95%)
Jan 25, 2002 6.748 7.169 6.748 7.090 306,324 +0.29(+4.31%)
Jan 24, 2002 6.956 6.956 6.718 6.797 438,753 -0.16(-2.28%)
Jan 23, 2002 7.120 7.187 6.809 6.956 537,091 -0.16(-2.31%)
Jan 22, 2002 6.986 7.169 6.931 7.120 691,155 +0.07(+1.04%)
Jan 21, 2002 6.943 7.059 6.840 7.047 686,730 +0.00(+0.00%)
Jan 18, 2002 6.943 7.059 6.840 7.047 686,730 +0.02(+0.26%)
Jan 17, 2002 7.108 7.108 6.956 7.029 536,436 -0.12(-1.71%)
Jan 16, 2002 6.840 7.187 6.809 7.151 1,108,766 +0.28(+4.09%)
Jan 15, 2002 6.492 6.888 6.467 6.870 580,360 +0.34(+5.23%)
Jan 14, 2002 6.565 6.589 6.474 6.528 604,453 -0.09(-1.29%)
Jan 11, 2002 6.486 6.614 6.370 6.614 525,946 +0.15(+2.26%)
Jan 10, 2002 6.559 6.589 6.388 6.467 695,744 +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.