Skip to main content

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 (%)
Dec 31, 2002 11.33 11.67 11.31 11.61 641,137 +0.19(+1.64%)
Dec 30, 2002 11.33 11.74 11.26 11.43 787,124 -0.38(-3.24%)
Dec 27, 2002 11.85 12.03 11.73 11.81 990,046 -0.23(-1.95%)
Dec 26, 2002 11.41 12.08 11.29 12.04 775,481 +0.58(+5.04%)
Dec 24, 2002 11.58 11.67 11.41 11.47 312,956 -0.10(-0.88%)
Dec 23, 2002 11.20 11.76 11.20 11.57 976,484 +0.41(+3.64%)
Dec 20, 2002 10.79 11.25 10.76 11.16 924,666 +0.11(+0.99%)
Dec 19, 2002 11.36 11.67 10.93 11.05 2,507,359 -0.27(-2.42%)
Dec 18, 2002 11.03 11.51 11.00 11.33 1,367,871 +0.30(+2.69%)
Dec 17, 2002 11.41 11.47 10.99 11.03 2,220,376 -0.20(-1.81%)
Dec 16, 2002 10.94 11.25 10.73 11.23 1,360,834 +0.27(+2.50%)
Dec 13, 2002 10.90 11.41 10.39 10.96 2,472,301 +0.23(+2.11%)
Dec 12, 2002 10.00 10.82 9.903 10.73 2,589,628 +0.82(+8.28%)
Dec 11, 2002 9.926 10.07 9.801 9.910 764,349 +0.06(+0.63%)
Dec 10, 2002 9.910 9.973 9.606 9.848 2,455,157 -0.08(-0.79%)
Dec 09, 2002 10.28 10.29 9.824 9.926 1,744,928 -0.23(-2.23%)
Dec 06, 2002 10.16 10.16 9.746 10.15 2,309,682 +0.60(+6.30%)
Dec 05, 2002 9.340 9.723 9.223 9.551 1,331,534 +0.37(+4.00%)
Dec 04, 2002 9.692 9.692 8.996 9.184 2,055,197 +0.03(+0.34%)
Dec 03, 2002 8.683 9.184 8.597 9.152 1,781,904 +0.69(+8.13%)
Dec 02, 2002 8.519 8.597 8.324 8.464 685,407 -0.13(-1.55%)
Nov 29, 2002 8.558 8.707 8.488 8.597 1,531,898 +0.04(+0.46%)
Nov 27, 2002 8.488 8.558 8.253 8.558 684,895 +0.12(+1.39%)
Nov 26, 2002 8.480 8.676 8.410 8.441 1,502,982 -0.11(-1.28%)
Nov 25, 2002 8.676 8.707 8.488 8.550 656,491 -0.15(-1.71%)
Nov 22, 2002 8.636 9.090 8.597 8.699 1,305,177 +0.09(+1.09%)
Nov 21, 2002 9.027 9.090 8.597 8.605 961,258 -0.36(-4.01%)
Nov 20, 2002 9.301 9.348 8.894 8.965 593,669 -0.26(-2.80%)
Nov 19, 2002 9.520 9.535 9.160 9.223 809,770 -0.28(-2.96%)
Nov 18, 2002 9.707 9.707 9.481 9.504 516,774 -0.20(-2.09%)
Nov 15, 2002 9.551 9.707 9.504 9.707 851,992 +0.23(+2.48%)
Nov 14, 2002 9.449 9.582 9.395 9.473 584,457 +0.05(+0.50%)
Nov 13, 2002 9.731 9.770 9.379 9.426 771,770 -0.34(-3.52%)
Nov 12, 2002 9.653 9.817 9.379 9.770 1,501,063 +0.18(+1.87%)
Nov 11, 2002 9.738 9.746 9.590 9.590 654,444 -0.14(-1.45%)
Nov 08, 2002 9.809 9.809 9.598 9.731 1,372,221 +0.05(+0.57%)
Nov 07, 2002 9.731 9.762 9.535 9.676 2,023,339 -0.02(-0.16%)
Nov 06, 2002 9.606 9.707 9.481 9.692 819,878 +0.09(+0.98%)
Nov 05, 2002 9.715 9.738 9.574 9.598 784,949 -0.09(-0.89%)
Nov 04, 2002 9.613 9.746 9.551 9.684 823,588 +0.02(+0.16%)
Nov 01, 2002 9.692 9.692 9.457 9.668 1,671,999 +0.22(+2.32%)
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%)
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.