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 (%)
Jan 31, 2005
7.923
7.936
7.855
7.905
523,309
-0.04(-0.55%)
Jan 28, 2005
8.097
8.097
7.917
7.948
454,491
-0.06(-0.70%)
Jan 27, 2005
7.899
8.023
7.855
8.004
973,772
+0.05(+0.62%)
Jan 26, 2005
7.986
8.128
7.923
7.954
577,462
+0.06(+0.79%)
Jan 25, 2005
8.122
8.122
7.892
7.892
1,137,356
-0.27(-3.34%)
Jan 24, 2005
8.178
8.327
8.122
8.165
823,080
-0.05(-0.60%)
Jan 21, 2005
7.992
8.227
7.992
8.215
1,096,581
+0.24(+2.95%)
Jan 20, 2005
7.930
8.017
7.880
7.979
612,112
-0.01(-0.08%)
Jan 19, 2005
8.283
8.283
7.899
7.986
604,699
+0.02(+0.31%)
Jan 18, 2005
7.917
8.010
7.855
7.961
690,923
+0.09(+1.10%)
Jan 14, 2005
7.911
7.936
7.843
7.874
863,694
-0.11(-1.40%)
Jan 13, 2005
8.017
8.017
7.936
7.986
885,774
-0.11(-1.30%)
Jan 12, 2005
8.277
8.314
8.091
8.091
954,270
-0.06(-0.69%)
Jan 11, 2005
8.079
8.172
8.054
8.147
975,706
+0.14(+1.70%)
Jan 10, 2005
7.948
8.091
7.936
8.010
579,879
+0.11(+1.33%)
Jan 07, 2005
8.066
8.122
7.905
7.905
992,950
-0.09(-1.09%)
Jan 06, 2005
8.060
8.060
7.917
7.992
1,080,142
-0.06(-0.77%)
Jan 05, 2005
8.172
8.221
8.010
8.054
1,278,539
-0.12(-1.52%)
Jan 04, 2005
8.221
8.283
8.091
8.178
1,339,460
-0.11(-1.35%)
Jan 03, 2005
8.463
8.463
8.234
8.290
817,601
-0.24(-2.84%)
Dec 31, 2004
8.544
8.606
8.482
8.532
393,247
+0.05(+0.59%)
Dec 30, 2004
8.519
8.581
8.482
8.482
804,707
-0.04(-0.44%)
Dec 29, 2004
8.532
8.575
8.165
8.519
949,758
-0.09(-1.01%)
Dec 28, 2004
8.730
8.736
8.538
8.606
567,791
-0.08(-0.93%)
Dec 27, 2004
8.656
8.749
8.618
8.687
477,054
+0.07(+0.86%)
Dec 23, 2004
8.649
8.742
8.606
8.612
858,537
+0.01(+0.07%)
Dec 22, 2004
8.482
8.625
8.445
8.606
1,155,407
+0.12(+1.46%)
Dec 21, 2004
8.401
8.519
8.395
8.482
882,712
+0.05(+0.59%)
Dec 20, 2004
8.494
8.587
8.420
8.432
581,330
-0.01(-0.07%)
Dec 17, 2004
8.358
8.556
8.327
8.438
1,298,523
+0.09(+1.12%)
Dec 16, 2004
8.532
8.532
8.296
8.345
2,160,607
-0.14(-1.68%)
Dec 15, 2004
8.625
8.649
8.463
8.488
1,164,432
-0.05(-0.58%)
Dec 14, 2004
8.550
8.550
8.352
8.538
1,417,304
-0.06(-0.65%)
Dec 13, 2004
8.550
8.656
8.513
8.594
996,335
+0.08(+0.95%)
Dec 10, 2004
8.550
8.730
8.507
8.513
851,285
-0.10(-1.15%)
Dec 09, 2004
8.594
8.674
8.438
8.612
1,466,460
+0.02(+0.22%)
Dec 08, 2004
8.500
8.637
8.252
8.594
3,155,814
-0.25(-2.81%)
Dec 07, 2004
9.053
9.127
8.842
8.842
1,011,324
-0.21(-2.33%)
Dec 06, 2004
9.140
9.140
8.916
9.053
1,400,059
-0.08(-0.88%)
Dec 03, 2004
9.195
9.431
9.102
9.133
2,086,147
-0.09(-1.01%)
Dec 02, 2004
9.586
9.704
9.121
9.226
2,087,437
-0.41(-4.25%)
Dec 01, 2004
9.760
9.853
9.624
9.636
853,057
-0.12(-1.21%)
Nov 30, 2004
10.05
10.08
9.710
9.754
1,123,335
-0.25(-2.48%)
Nov 29, 2004
10.00
10.19
9.990
10.00
1,179,421
+0.01(+0.06%)
Nov 26, 2004
9.897
10.07
9.847
9.996
574,399
+0.22(+2.22%)
Nov 24, 2004
9.952
10.01
9.748
9.779
1,151,700
-0.09(-0.94%)
Nov 23, 2004
10.04
10.08
9.859
9.872
653,532
-0.17(-1.67%)
Nov 22, 2004
10.05
10.12
9.990
10.04
668,199
+0.00(+0.00%)
Nov 19, 2004
10.09
10.17
9.940
10.04
1,074,501
+0.09(+0.87%)
Nov 18, 2004
10.16
10.21
9.828
9.952
1,059,674
-0.30(-2.91%)
Nov 17, 2004
10.33
10.38
10.15
10.25
1,191,992
+0.16(+1.54%)
Nov 16, 2004
10.10
10.26
10.05
10.10
1,597,650
+0.18(+1.81%)
Nov 15, 2004
10.16
10.23
9.841
9.915
1,167,495
-0.19(-1.90%)
Nov 12, 2004
9.878
10.16
9.878
10.11
1,473,712
+0.28(+2.84%)
Nov 11, 2004
9.859
9.928
9.710
9.828
561,667
+0.01(+0.06%)
Nov 10, 2004
9.785
9.859
9.692
9.822
802,451
+0.01(+0.13%)
Nov 09, 2004
9.822
9.909
9.642
9.810
3,211,417
+0.12(+1.22%)
Nov 08, 2004
9.946
10.04
9.692
9.692
2,020,391
-0.35(-3.46%)
Nov 05, 2004
9.679
10.09
9.679
10.04
1,378,785
+0.27(+2.80%)
Nov 04, 2004
9.766
9.828
9.667
9.766
1,317,380
+0.21(+2.21%)
Nov 03, 2004
9.288
9.555
9.288
9.555
784,239
+0.38(+4.19%)
Nov 02, 2004
9.264
9.301
8.891
9.171
2,340,792
-0.09(-0.94%)
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
.