Skip to main content

Agnico-Eagle Mines (NY: AEM )

65.00 +0.11 (+0.17%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.212 8.475 8.200 8.432 648,286 +0.21(+2.53%)
Feb 27, 2003 8.316 8.371 8.108 8.224 881,813 -0.03(-0.37%)
Feb 26, 2003 8.169 8.445 8.132 8.255 818,896 +0.09(+1.05%)
Feb 25, 2003 8.292 8.500 8.047 8.169 1,431,230 -0.04(-0.52%)
Feb 24, 2003 8.481 8.579 8.212 8.212 958,784 -0.17(-2.04%)
Feb 21, 2003 8.665 8.665 8.304 8.383 1,569,484 -0.23(-2.70%)
Feb 20, 2003 8.512 8.714 8.451 8.616 2,162,207 +0.26(+3.07%)
Feb 19, 2003 8.249 8.518 8.200 8.359 1,255,554 +0.17(+2.09%)
Feb 18, 2003 8.028 8.243 7.894 8.188 1,472,576 +0.05(+0.60%)
Feb 14, 2003 8.432 8.475 8.108 8.139 1,317,000 -0.40(-4.73%)
Feb 13, 2003 8.292 8.597 8.145 8.542 2,226,595 +0.48(+5.92%)
Feb 12, 2003 8.353 8.353 8.010 8.065 1,720,974 -0.34(-4.01%)
Feb 11, 2003 8.016 8.445 7.998 8.402 1,666,228 +0.32(+4.02%)
Feb 10, 2003 8.579 8.634 8.077 8.077 1,745,977 -0.45(-5.24%)
Feb 07, 2003 8.506 8.750 8.396 8.524 1,451,004 +0.01(+0.14%)
Feb 06, 2003 8.848 8.897 8.475 8.512 2,404,722 -0.28(-3.13%)
Feb 05, 2003 9.203 9.264 8.628 8.787 2,389,361 -0.45(-4.84%)
Feb 04, 2003 9.209 9.301 9.160 9.234 2,043,238 +0.26(+2.93%)
Feb 03, 2003 8.940 9.081 8.879 8.971 1,068,929 +0.06(+0.62%)
Jan 31, 2003 8.977 8.977 8.720 8.916 922,504 -0.07(-0.75%)
Jan 30, 2003 8.597 9.020 8.475 8.983 1,344,618 +0.33(+3.82%)
Jan 29, 2003 8.922 9.105 8.628 8.653 1,358,182 -0.26(-2.95%)
Jan 28, 2003 9.007 9.056 8.720 8.916 1,721,137 -0.13(-1.49%)
Jan 27, 2003 10.08 10.08 9.038 9.050 2,962,311 -0.42(-4.46%)
Jan 24, 2003 9.087 9.583 9.063 9.473 3,618,442 +0.43(+4.81%)
Jan 23, 2003 8.995 9.118 8.879 9.038 2,917,697 +0.32(+3.72%)
Jan 22, 2003 8.702 8.799 8.567 8.714 1,569,810 +0.17(+2.01%)
Jan 21, 2003 8.316 8.597 8.249 8.542 1,028,727 +0.23(+2.72%)
Jan 17, 2003 8.708 8.720 8.249 8.316 1,169,922 -0.23(-2.65%)
Jan 16, 2003 8.310 8.591 8.102 8.542 1,888,643 +0.42(+5.12%)
Jan 15, 2003 7.863 8.249 7.833 8.126 3,001,368 -0.07(-0.90%)
Jan 14, 2003 8.867 8.910 8.200 8.200 2,215,155 -0.67(-7.52%)
Jan 13, 2003 9.087 9.142 8.854 8.867 1,719,666 -0.31(-3.34%)
Jan 10, 2003 8.995 9.222 8.873 9.173 1,447,082 +0.22(+2.46%)
Jan 09, 2003 9.014 9.105 8.726 8.952 1,422,733 -0.09(-1.01%)
Jan 08, 2003 8.720 9.142 8.634 9.044 1,731,596 +0.34(+3.87%)
Jan 07, 2003 8.983 9.209 8.567 8.708 2,113,999 -0.52(-5.64%)
Jan 06, 2003 9.479 9.760 9.185 9.228 2,365,992 -0.15(-1.57%)
Jan 03, 2003 9.142 9.570 9.069 9.375 1,614,261 +0.23(+2.54%)
Jan 02, 2003 8.934 9.154 8.879 9.142 1,083,146 +0.05(+0.54%)
Dec 31, 2002 8.873 9.136 8.854 9.093 818,896 +0.15(+1.64%)
Dec 30, 2002 8.873 9.191 8.818 8.946 1,005,358 -0.30(-3.24%)
Dec 27, 2002 9.277 9.417 9.185 9.246 1,264,542 -0.18(-1.95%)
Dec 26, 2002 8.934 9.454 8.842 9.430 990,487 +0.45(+5.04%)
Dec 24, 2002 9.069 9.136 8.934 8.977 399,724 -0.08(-0.88%)
Dec 23, 2002 8.769 9.209 8.769 9.056 1,247,220 +0.32(+3.64%)
Dec 20, 2002 8.445 8.812 8.426 8.738 1,181,035 +0.09(+0.99%)
Dec 19, 2002 8.897 9.136 8.561 8.653 3,202,538 -0.21(-2.42%)
Dec 18, 2002 8.634 9.014 8.616 8.867 1,747,121 +0.23(+2.69%)
Dec 17, 2002 8.934 8.983 8.604 8.634 2,835,987 -0.16(-1.81%)
Dec 16, 2002 8.567 8.812 8.402 8.793 1,738,133 +0.21(+2.50%)
Dec 13, 2002 8.536 8.934 8.139 8.579 3,157,761 +0.18(+2.11%)
Dec 12, 2002 7.833 8.469 7.753 8.402 3,307,617 +0.64(+8.28%)
Dec 11, 2002 7.771 7.888 7.673 7.759 976,270 +0.05(+0.64%)
Dec 10, 2002 7.759 7.808 7.521 7.710 3,135,863 -0.06(-0.79%)
Dec 09, 2002 8.047 8.059 7.692 7.771 2,228,719 -0.18(-2.23%)
Dec 06, 2002 7.955 7.955 7.631 7.949 2,950,054 +0.47(+6.30%)
Dec 05, 2002 7.312 7.612 7.221 7.478 1,700,710 +0.29(+4.00%)
Dec 04, 2002 7.588 7.588 7.043 7.190 2,625,012 +0.02(+0.34%)
Dec 03, 2002 6.798 7.190 6.731 7.166 2,275,948 +0.54(+8.13%)
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.