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 (%)
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.