Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agnico-Eagle Mines
(NY:
AEM
)
68.21
+0.02 (+0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2002
9.777
9.981
9.586
9.876
1,826,036
+0.20(+2.10%)
Sep 27, 2002
9.715
9.820
9.450
9.672
1,593,080
+0.02(+0.19%)
Sep 26, 2002
9.561
9.678
9.099
9.654
2,236,181
-0.27(-2.73%)
Sep 25, 2002
10.27
10.30
9.722
9.925
1,438,587
-0.47(-4.51%)
Sep 24, 2002
10.30
10.39
10.09
10.39
1,308,734
+0.30(+2.99%)
Sep 23, 2002
10.12
10.24
10.07
10.09
1,121,170
-0.09(-0.85%)
Sep 20, 2002
10.18
10.30
10.13
10.18
779,275
-0.07(-0.66%)
Sep 19, 2002
10.18
10.27
9.999
10.25
1,001,855
+0.16(+1.59%)
Sep 18, 2002
10.12
10.39
9.938
10.09
1,614,641
-0.03(-0.30%)
Sep 17, 2002
9.931
10.23
9.870
10.12
1,340,995
-0.25(-2.38%)
Sep 16, 2002
10.12
10.46
9.987
10.36
806,185
+0.09(+0.84%)
Sep 13, 2002
10.23
10.28
9.870
10.28
1,006,232
+0.05(+0.48%)
Sep 12, 2002
9.870
10.25
9.870
10.23
1,691,482
+0.43(+4.41%)
Sep 11, 2002
9.438
9.839
9.376
9.796
745,717
+0.22(+2.32%)
Sep 10, 2002
9.870
9.931
9.561
9.574
1,306,951
-0.50(-4.96%)
Sep 09, 2002
9.919
10.13
9.894
10.07
1,919,413
+0.31(+3.16%)
Sep 06, 2002
9.611
9.783
9.389
9.765
226,957
+0.15(+1.60%)
Sep 05, 2002
9.530
9.691
9.345
9.611
1,411,352
+0.20(+2.16%)
Sep 04, 2002
9.364
9.407
9.099
9.407
885,783
-0.02(-0.20%)
Sep 03, 2002
9.376
9.481
9.247
9.426
773,763
+0.25(+2.69%)
Aug 30, 2002
9.592
9.592
9.179
9.179
1,280,689
-0.45(-4.68%)
Aug 29, 2002
9.160
9.678
8.994
9.629
1,475,548
+0.74(+8.33%)
Aug 28, 2002
8.975
9.037
8.729
8.889
1,145,811
+0.12(+1.34%)
Aug 27, 2002
8.383
8.975
8.328
8.772
888,214
+0.39(+4.64%)
Aug 26, 2002
7.988
8.389
7.957
8.383
860,655
+0.55(+7.01%)
Aug 23, 2002
8.192
8.309
7.834
7.834
581,659
-0.37(-4.51%)
Aug 22, 2002
8.019
8.260
7.896
8.204
466,073
+0.13(+1.60%)
Aug 21, 2002
8.038
8.130
7.840
8.075
766,954
+0.04(+0.54%)
Aug 20, 2002
8.112
8.254
7.988
8.031
676,657
-0.30(-3.63%)
Aug 16, 2002
8.395
8.513
8.247
8.334
758,038
-0.12(-1.46%)
Aug 15, 2002
8.204
8.488
7.945
8.457
910,748
+0.42(+5.22%)
Aug 14, 2002
8.439
8.543
7.791
8.038
993,912
-0.30(-3.62%)
Aug 13, 2002
8.093
8.377
8.013
8.340
728,533
+0.17(+2.11%)
Aug 12, 2002
8.543
8.543
8.025
8.167
324,225
+0.35(+4.42%)
Aug 07, 2002
8.081
8.112
7.742
7.822
1,284,418
+0.11(+1.44%)
Aug 06, 2002
7.458
7.865
7.217
7.711
1,160,077
+0.48(+6.66%)
Aug 05, 2002
7.988
8.019
7.217
7.230
1,844,841
-0.31(-4.17%)
Aug 02, 2002
7.458
7.600
7.260
7.544
941,874
+0.36(+5.07%)
Aug 01, 2002
6.631
7.217
6.631
7.180
1,222,004
+0.06(+0.87%)
Jul 31, 2002
7.433
7.464
7.014
7.119
1,272,421
-0.26(-3.51%)
Jul 30, 2002
7.248
7.378
7.168
7.378
1,152,944
+0.38(+5.47%)
Jul 29, 2002
6.378
7.014
6.261
6.995
1,341,643
+0.76(+12.17%)
Jul 26, 2002
7.223
7.223
6.199
6.236
2,797,252
-0.99(-13.66%)
Jul 25, 2002
7.680
7.865
7.217
7.223
1,309,545
-0.52(-6.69%)
Jul 24, 2002
7.094
7.785
6.138
7.742
2,563,810
+0.46(+6.36%)
Jul 23, 2002
8.112
8.112
7.125
7.279
2,854,802
-0.89(-10.94%)
Jul 22, 2002
8.766
8.766
8.056
8.173
1,585,299
-0.62(-7.02%)
Jul 19, 2002
9.006
9.006
8.617
8.790
1,549,796
+0.25(+2.89%)
Jul 17, 2002
8.858
8.889
8.488
8.543
1,767,027
-0.72(-7.79%)
Jul 12, 2002
9.191
9.376
9.099
9.265
1,133,329
-0.04(-0.46%)
Jul 11, 2002
9.654
9.919
9.234
9.308
1,443,936
-0.33(-3.39%)
Jul 10, 2002
9.512
9.715
9.179
9.635
1,374,066
+0.06(+0.64%)
Jul 09, 2002
9.222
9.654
9.197
9.574
1,275,177
+0.56(+6.16%)
Jul 08, 2002
8.667
9.049
8.562
9.018
982,726
+0.57(+6.79%)
Jul 05, 2002
8.605
8.685
8.445
8.445
364,915
-0.20(-2.28%)
Jul 04, 2002
8.648
8.821
8.519
8.642
1,257,021
+0.00(+0.00%)
Jul 03, 2002
8.648
8.821
8.519
8.642
1,257,021
-0.07(-0.78%)
Jul 02, 2002
9.327
9.358
8.698
8.710
1,019,688
-0.73(-7.71%)
Jul 01, 2002
8.944
9.463
8.821
9.438
1,101,068
+0.45(+5.01%)
Jun 28, 2002
9.006
9.339
8.883
8.988
969,757
-0.10(-1.15%)
Jun 27, 2002
9.376
9.623
9.055
9.092
1,422,537
-0.60(-6.23%)
Jun 26, 2002
10.09
10.12
9.635
9.697
1,609,940
-0.08(-0.82%)
Jun 25, 2002
9.833
9.931
9.308
9.777
1,320,893
-0.22(-2.16%)
Jun 21, 2002
9.845
9.845
9.604
9.993
1,865,591
+0.25(+2.60%)
Jun 20, 2002
9.253
9.740
9.253
9.740
1,363,042
+0.60(+6.62%)
Jun 19, 2002
9.481
9.487
9.099
9.136
931,012
-0.12(-1.27%)
Jun 18, 2002
8.821
9.265
8.679
9.253
1,048,544
+0.59(+6.76%)
Jun 17, 2002
9.068
9.074
8.636
8.667
784,949
-0.52(-5.70%)
Jun 14, 2002
9.173
9.345
8.858
9.191
1,357,206
+0.18(+1.98%)
Jun 12, 2002
9.456
9.580
9.012
9.012
1,479,277
-0.44(-4.70%)
Jun 11, 2002
8.482
9.469
8.420
9.456
3,009,782
+0.63(+7.13%)
Jun 10, 2002
9.407
9.561
8.759
8.827
3,244,845
-0.89(-9.20%)
Jun 07, 2002
10.55
10.67
9.715
9.722
1,901,742
-0.59(-5.74%)
Jun 06, 2002
10.10
10.53
10.05
10.31
967,650
+0.29(+2.89%)
Jun 05, 2002
10.02
10.49
9.876
10.02
1,546,067
-0.31(-2.98%)
May 31, 2002
10.46
10.49
10.18
10.33
819,479
-0.49(-4.56%)
May 28, 2002
10.58
10.92
10.31
10.83
1,311,328
+0.18(+1.74%)
May 27, 2002
10.70
10.92
10.47
10.64
1,464,849
+0.00(+0.00%)
May 24, 2002
10.70
10.92
10.47
10.64
1,463,066
-0.09(-0.86%)
May 23, 2002
9.962
10.84
9.888
10.73
1,998,037
+0.45(+4.38%)
May 22, 2002
10.55
10.60
10.27
10.28
1,582,218
+0.05(+0.48%)
May 21, 2002
9.777
10.25
9.685
10.23
1,656,952
+0.41(+4.14%)
May 20, 2002
9.543
10.05
9.382
9.826
1,126,196
+0.30(+3.11%)
May 17, 2002
9.247
9.530
9.210
9.530
800,187
+0.35(+3.76%)
May 16, 2002
9.080
9.203
9.062
9.185
433,326
+0.25(+2.76%)
May 15, 2002
9.086
9.247
8.926
8.938
747,176
-0.12(-1.36%)
May 14, 2002
9.253
9.432
9.062
9.062
1,011,582
-0.63(-6.49%)
May 13, 2002
9.543
9.691
9.438
9.691
887,242
+0.12(+1.22%)
May 10, 2002
9.481
9.586
9.352
9.574
692,058
+0.15(+1.57%)
May 09, 2002
9.253
9.450
9.129
9.426
594,142
+0.12(+1.26%)
May 08, 2002
9.117
9.376
8.889
9.308
1,203,037
+0.04(+0.40%)
May 07, 2002
9.592
9.746
9.160
9.271
1,531,639
-0.38(-3.90%)
May 06, 2002
9.222
9.648
9.160
9.648
1,191,365
+0.44(+4.83%)
May 03, 2002
9.080
9.284
9.006
9.203
1,314,246
+0.31(+3.54%)
May 02, 2002
8.729
8.975
8.685
8.889
756,579
+0.16(+1.84%)
May 01, 2002
8.513
9.099
8.506
8.729
1,025,362
+0.16(+1.87%)
Apr 30, 2002
8.729
8.833
8.525
8.568
1,356,233
-0.56(-6.15%)
Apr 29, 2002
9.099
9.290
9.043
9.129
699,191
-0.06(-0.67%)
Apr 26, 2002
8.790
9.253
8.784
9.191
1,888,773
+0.43(+4.93%)
Apr 25, 2002
9.253
9.345
8.698
8.759
2,208,135
-0.43(-4.70%)
Apr 24, 2002
9.129
9.222
9.092
9.191
959,544
+0.09(+1.02%)
Apr 23, 2002
8.895
9.099
8.821
9.099
637,264
+0.20(+2.29%)
Apr 22, 2002
8.821
8.944
8.759
8.895
660,284
+0.12(+1.34%)
Apr 19, 2002
8.488
8.778
8.451
8.778
903,939
+0.29(+3.42%)
Apr 18, 2002
8.729
8.932
8.482
8.488
1,575,734
-0.16(-1.85%)
Apr 17, 2002
8.340
8.691
8.297
8.648
1,031,036
+0.51(+6.21%)
Apr 16, 2002
8.358
8.389
8.112
8.142
767,116
-0.32(-3.79%)
Apr 15, 2002
8.574
8.630
8.451
8.463
508,547
-0.17(-2.00%)
Apr 12, 2002
8.605
8.667
8.408
8.636
902,805
+0.03(+0.36%)
Apr 11, 2002
8.408
8.667
8.210
8.605
1,308,248
+0.25(+2.95%)
Apr 10, 2002
7.834
8.358
7.834
8.358
1,155,214
+0.51(+6.44%)
Apr 09, 2002
7.970
8.001
7.840
7.853
543,077
-0.12(-1.47%)
Apr 08, 2002
8.044
8.204
7.957
7.970
948,034
-0.04(-0.54%)
Apr 05, 2002
8.173
8.204
7.988
8.013
640,831
-0.14(-1.74%)
Apr 04, 2002
7.957
8.155
7.914
8.155
885,134
+0.14(+1.69%)
Apr 03, 2002
8.173
8.309
7.939
8.019
1,375,363
-0.34(-4.06%)
Apr 02, 2002
8.451
8.636
8.358
8.358
1,345,210
+0.04(+0.52%)
Apr 01, 2002
8.112
8.439
8.112
8.315
1,169,480
+0.08(+0.97%)
Mar 29, 2002
8.543
8.543
8.204
8.235
1,096,853
+0.00(+0.00%)
Mar 28, 2002
8.543
8.543
8.204
8.235
1,096,853
-0.25(-2.98%)
Mar 27, 2002
8.142
8.574
8.142
8.488
1,206,117
+0.35(+4.32%)
Mar 26, 2002
8.050
8.235
7.994
8.136
1,136,733
-0.10(-1.20%)
Mar 25, 2002
7.896
8.235
7.803
8.235
1,274,204
+0.40(+5.12%)
Mar 22, 2002
7.452
7.865
7.452
7.834
1,402,436
+0.41(+5.57%)
Mar 21, 2002
7.378
7.495
7.353
7.421
948,844
+0.04(+0.50%)
Mar 20, 2002
7.230
7.402
7.230
7.384
482,284
+0.07(+0.93%)
Mar 19, 2002
7.421
7.445
7.285
7.316
327,305
+0.03(+0.42%)
Mar 18, 2002
7.069
7.353
6.989
7.285
524,272
+0.28(+3.96%)
Mar 15, 2002
6.970
7.063
6.940
7.007
354,053
+0.05(+0.71%)
Mar 14, 2002
7.001
7.032
6.915
6.958
443,215
-0.06(-0.88%)
Mar 13, 2002
7.230
7.230
7.014
7.020
433,489
-0.19(-2.65%)
Mar 12, 2002
7.156
7.248
7.112
7.211
733,721
+0.14(+1.92%)
Mar 11, 2002
7.112
7.236
7.057
7.075
677,306
+0.13(+1.87%)
Mar 08, 2002
7.186
7.217
6.946
6.946
1,495,002
-0.28(-3.92%)
Mar 07, 2002
7.341
7.341
7.174
7.230
634,022
-0.15(-2.01%)
Mar 06, 2002
7.193
7.396
7.137
7.378
537,727
+0.17(+2.40%)
Mar 05, 2002
7.242
7.242
7.106
7.205
1,081,939
+0.11(+1.57%)
Mar 04, 2002
7.489
7.581
7.014
7.094
1,180,990
-0.38(-5.04%)
Mar 01, 2002
7.439
7.556
7.371
7.470
564,962
-0.01(-0.08%)
Feb 28, 2002
7.680
7.680
7.464
7.476
291,802
-0.17(-2.26%)
Feb 27, 2002
7.711
7.711
7.556
7.649
485,040
-0.06(-0.80%)
Feb 26, 2002
7.470
7.742
7.470
7.711
762,253
+0.24(+3.22%)
Feb 25, 2002
7.630
7.655
7.452
7.470
491,525
-0.22(-2.89%)
Feb 22, 2002
7.711
7.834
7.661
7.692
796,459
+0.00(+0.00%)
Feb 21, 2002
7.618
7.803
7.513
7.692
904,912
+0.07(+0.97%)
Feb 20, 2002
7.668
7.668
7.495
7.618
587,820
-0.04(-0.56%)
Feb 19, 2002
7.698
7.970
7.501
7.661
1,230,434
-0.16(-2.05%)
Feb 18, 2002
7.957
8.068
7.692
7.822
1,320,893
+0.00(+0.00%)
Feb 15, 2002
7.957
8.068
7.692
7.822
1,320,893
-0.07(-0.94%)
Feb 14, 2002
7.618
7.988
7.618
7.896
784,300
+0.23(+3.06%)
Feb 13, 2002
7.538
7.692
7.507
7.661
455,698
+0.01(+0.16%)
Feb 12, 2002
7.415
7.668
7.371
7.649
452,942
+0.21(+2.82%)
Feb 11, 2002
7.575
7.692
7.427
7.439
1,234,325
-0.38(-4.81%)
Feb 08, 2002
7.785
7.982
7.742
7.816
966,839
+0.14(+1.77%)
Feb 07, 2002
7.402
7.680
7.402
7.680
1,213,899
+0.28(+3.84%)
Feb 06, 2002
7.698
7.698
7.341
7.396
1,911,469
-0.17(-2.20%)
Feb 05, 2002
7.587
7.618
7.260
7.563
2,434,444
+0.10(+1.32%)
Feb 04, 2002
7.458
7.507
7.415
7.464
1,363,528
+0.07(+1.00%)
Feb 01, 2002
7.156
7.427
7.156
7.390
2,266,009
+0.30(+4.26%)
Jan 31, 2002
7.248
7.254
6.847
7.088
1,681,431
-0.44(-5.82%)
Jan 30, 2002
7.452
7.612
7.439
7.526
857,575
+0.08(+1.08%)
Jan 29, 2002
7.088
7.470
7.020
7.445
766,144
+0.35(+4.87%)
Jan 28, 2002
7.186
7.193
7.026
7.100
323,738
-0.07(-0.95%)
Jan 25, 2002
6.822
7.248
6.822
7.168
302,988
+0.30(+4.31%)
Jan 24, 2002
7.032
7.032
6.792
6.872
433,975
-0.16(-2.28%)
Jan 23, 2002
7.199
7.267
6.884
7.032
531,242
-0.17(-2.31%)
Jan 22, 2002
7.063
7.248
7.007
7.199
683,628
+0.07(+1.04%)
Jan 21, 2002
7.020
7.137
6.915
7.125
679,251
+0.00(+0.00%)
Jan 18, 2002
7.020
7.137
6.915
7.125
679,251
+0.02(+0.26%)
Jan 17, 2002
7.186
7.186
7.032
7.106
530,594
-0.12(-1.71%)
Jan 16, 2002
6.915
7.267
6.884
7.230
1,096,691
+0.28(+4.09%)
Jan 15, 2002
6.563
6.964
6.539
6.946
574,040
+0.35(+5.23%)
Jan 14, 2002
6.637
6.662
6.545
6.600
597,871
-0.09(-1.29%)
Jan 11, 2002
6.557
6.687
6.440
6.687
520,219
+0.15(+2.26%)
Jan 10, 2002
6.631
6.662
6.458
6.539
688,167
+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
.