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
)
70.11
+1.30 (+1.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2004
8.272
8.352
8.098
8.173
1,360,023
-0.04(-0.45%)
Jun 29, 2004
8.278
8.364
8.173
8.210
646,714
-0.20(-2.43%)
Jun 28, 2004
8.599
8.742
8.414
8.414
808,837
-0.22(-2.58%)
Jun 25, 2004
8.624
8.705
8.575
8.637
420,905
-0.02(-0.29%)
Jun 24, 2004
8.599
8.736
8.575
8.661
745,313
+0.19(+2.26%)
Jun 23, 2004
8.371
8.470
8.265
8.470
578,179
+0.11(+1.26%)
Jun 22, 2004
8.302
8.401
8.302
8.364
515,625
+0.06(+0.75%)
Jun 21, 2004
8.315
8.346
8.160
8.302
787,339
+0.04(+0.45%)
Jun 18, 2004
8.272
8.389
8.228
8.265
1,217,782
+0.12(+1.44%)
Jun 17, 2004
8.055
8.253
7.987
8.148
847,953
+0.11(+1.39%)
Jun 16, 2004
7.931
8.049
7.863
8.036
754,365
+0.03(+0.39%)
Jun 15, 2004
7.919
8.067
7.894
8.006
875,755
+0.12(+1.57%)
Jun 14, 2004
8.043
8.043
7.838
7.882
955,281
-0.16(-2.00%)
Jun 10, 2004
8.043
8.247
8.024
8.043
799,624
+0.04(+0.54%)
Jun 09, 2004
8.278
8.278
7.999
7.999
1,272,254
-0.28(-3.36%)
Jun 08, 2004
8.432
8.432
8.222
8.278
537,123
-0.15(-1.76%)
Jun 07, 2004
8.401
8.519
8.401
8.426
748,869
+0.11(+1.34%)
Jun 04, 2004
8.272
8.389
8.228
8.315
738,201
+0.09(+1.13%)
Jun 03, 2004
8.352
8.445
8.222
8.222
432,543
-0.19(-2.21%)
Jun 02, 2004
8.401
8.500
8.228
8.408
828,718
+0.01(+0.15%)
Jun 01, 2004
8.649
8.717
8.346
8.395
788,309
-0.21(-2.44%)
May 28, 2004
8.606
8.643
8.513
8.606
467,780
-0.02(-0.22%)
May 27, 2004
8.630
8.711
8.593
8.624
953,826
+0.09(+1.09%)
May 26, 2004
8.432
8.612
8.432
8.531
829,688
+0.04(+0.51%)
May 25, 2004
8.544
8.599
8.389
8.488
873,007
+0.01(+0.15%)
May 24, 2004
8.216
8.488
8.216
8.476
907,759
+0.21(+2.54%)
May 21, 2004
8.173
8.377
8.154
8.265
1,688,472
+0.17(+2.06%)
May 20, 2004
7.993
8.098
7.851
8.098
1,194,021
+0.19(+2.43%)
May 19, 2004
7.851
8.129
7.851
7.907
1,788,041
+0.11(+1.43%)
May 18, 2004
7.603
7.795
7.560
7.795
659,968
+0.20(+2.61%)
May 17, 2004
7.653
7.721
7.591
7.597
1,266,596
+0.10(+1.32%)
May 14, 2004
7.424
7.585
7.424
7.498
880,928
+0.07(+1.00%)
May 13, 2004
7.424
7.548
7.313
7.424
911,477
-0.04(-0.58%)
May 12, 2004
7.733
7.882
7.424
7.467
1,681,683
-0.14(-1.87%)
May 11, 2004
7.542
7.610
7.337
7.610
1,152,480
+0.18(+2.41%)
May 10, 2004
7.189
7.548
7.121
7.430
1,749,248
+0.20(+2.83%)
May 07, 2004
7.480
7.560
7.096
7.226
1,788,364
-0.29(-3.87%)
May 06, 2004
7.715
7.715
7.498
7.517
1,104,473
-0.25(-3.19%)
May 05, 2004
8.018
8.030
7.764
7.764
1,026,402
-0.24(-2.94%)
May 04, 2004
7.610
8.018
7.610
7.999
1,566,758
+0.54(+7.21%)
May 03, 2004
7.585
7.647
7.449
7.461
803,018
-0.04(-0.50%)
Apr 30, 2004
7.548
7.610
7.368
7.498
2,160,294
+0.01(+0.17%)
Apr 29, 2004
7.331
7.653
7.300
7.486
2,100,811
+0.26(+3.60%)
Apr 28, 2004
7.641
7.641
7.214
7.226
1,920,908
-0.56(-7.23%)
Apr 27, 2004
7.801
7.900
7.715
7.789
568,481
-0.06(-0.71%)
Apr 26, 2004
7.783
7.987
7.783
7.845
645,421
+0.11(+1.36%)
Apr 23, 2004
7.894
7.919
7.733
7.740
1,005,227
-0.15(-1.88%)
Apr 22, 2004
7.820
7.956
7.820
7.888
1,040,464
+0.07(+0.87%)
Apr 21, 2004
7.702
7.826
7.498
7.820
1,840,735
+0.07(+0.88%)
Apr 20, 2004
8.092
8.185
7.746
7.752
1,918,321
-0.54(-6.56%)
Apr 19, 2004
8.383
8.445
8.142
8.296
833,568
-0.01(-0.15%)
Apr 16, 2004
8.340
8.525
8.302
8.309
839,548
-0.02(-0.30%)
Apr 15, 2004
8.166
8.377
8.154
8.333
650,108
+0.11(+1.28%)
Apr 14, 2004
8.173
8.451
8.135
8.228
1,198,870
-0.08(-0.97%)
Apr 13, 2004
8.606
8.723
8.111
8.309
2,699,357
-0.41(-4.75%)
Apr 12, 2004
8.859
8.878
8.680
8.723
1,007,329
-0.11(-1.26%)
Apr 08, 2004
8.878
8.903
8.822
8.835
696,498
-0.14(-1.52%)
Apr 07, 2004
8.884
9.101
8.884
8.971
1,080,389
+0.07(+0.76%)
Apr 06, 2004
8.977
9.026
8.884
8.903
842,619
-0.01(-0.14%)
Apr 05, 2004
8.896
8.964
8.853
8.915
982,598
-0.11(-1.17%)
Apr 02, 2004
8.816
9.026
8.791
9.020
3,116,707
-0.17(-1.82%)
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
.