Agnico-Eagle Mines (NY: AEM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.255	6.335	6.157	6.163	912,922	-0.02(-0.30%)
Apr 29, 2003	6.089	6.181	5.978	6.181	922,027	+0.09(+1.41%)
Apr 28, 2003	6.218	6.261	6.034	6.095	1,289,960	-0.08(-1.29%)
Apr 25, 2003	6.372	6.372	6.114	6.175	1,612,856	-0.20(-3.18%)
Apr 24, 2003	6.563	6.569	6.347	6.378	1,645,861	-0.21(-3.17%)
Apr 23, 2003	6.766	6.809	6.569	6.587	1,183,953	-0.18(-2.64%)
Apr 22, 2003	6.907	6.926	6.710	6.766	1,236,143	-0.04(-0.54%)
Apr 21, 2003	6.649	6.809	6.581	6.803	1,503,761	+0.22(+3.27%)
Apr 17, 2003	6.526	6.686	6.520	6.587	2,427,576	+0.09(+1.42%)
Apr 16, 2003	6.593	6.593	6.458	6.495	1,699,189	-0.12(-1.86%)
Apr 15, 2003	6.520	6.630	6.477	6.618	822,849	+0.11(+1.70%)
Apr 14, 2003	6.520	6.587	6.458	6.507	958,609	-0.07(-1.03%)
Apr 11, 2003	6.575	6.649	6.507	6.575	1,013,563	-0.06(-0.93%)
Apr 10, 2003	6.692	6.747	6.563	6.636	1,035,837	-0.04(-0.64%)
Apr 09, 2003	6.550	6.729	6.501	6.680	2,152,643	+0.12(+1.88%)
Apr 08, 2003	6.477	6.661	6.464	6.557	1,002,182	+0.08(+1.23%)
Apr 07, 2003	6.304	6.501	6.261	6.477	1,422,305	-0.03(-0.47%)
Apr 04, 2003	6.452	6.532	6.292	6.507	1,820,804	+0.22(+3.52%)
Apr 03, 2003	6.397	6.520	6.249	6.286	1,873,157	-0.33(-5.02%)
Apr 02, 2003	6.587	6.698	6.501	6.618	2,417,008	-0.17(-2.45%)
Apr 01, 2003	6.753	7.042	6.151	6.784	6,076,176	-1.28(-15.87%)
Mar 31, 2003	7.959	8.143	7.811	8.063	2,004,039	+0.34(+4.38%)
Mar 28, 2003	7.227	7.787	7.227	7.725	1,498,558	+0.55(+7.63%)
Mar 27, 2003	7.479	7.479	7.135	7.178	1,413,363	-0.14(-1.93%)
Mar 26, 2003	7.024	7.356	6.938	7.319	1,100,384	+0.36(+5.12%)
Mar 25, 2003	7.030	7.135	6.833	6.962	1,077,459	-0.09(-1.31%)
Mar 24, 2003	7.221	7.350	7.055	7.055	906,581	-0.04(-0.52%)
Mar 21, 2003	7.196	7.233	6.950	7.092	2,063,058	-0.15(-2.04%)
Mar 20, 2003	7.657	7.731	7.196	7.239	2,230,359	-0.42(-5.46%)
Mar 19, 2003	7.854	7.879	7.614	7.657	1,628,464	-0.23(-2.89%)
Mar 18, 2003	7.651	7.947	7.578	7.885	97,551	+0.32(+4.23%)
Mar 17, 2003	7.897	7.953	7.461	7.565	1,179,889	-0.12(-1.52%)
Mar 14, 2003	7.387	7.780	7.387	7.682	1,126,398	+0.26(+3.57%)
Mar 13, 2003	6.895	7.553	6.895	7.418	1,694,962	+0.16(+2.20%)
Mar 12, 2003	7.073	7.350	6.962	7.258	2,134,758	-0.12(-1.58%)
Mar 11, 2003	7.534	7.676	7.344	7.375	1,908,926	-0.30(-3.93%)
Mar 10, 2003	7.910	8.033	7.633	7.676	2,124,678	-0.30(-3.70%)
Mar 07, 2003	8.346	8.352	7.928	7.971	1,264,596	-0.24(-2.92%)
Mar 06, 2003	8.396	8.574	8.137	8.211	1,060,388	-0.12(-1.48%)
Mar 05, 2003	8.297	8.519	8.297	8.334	795,534	+0.09(+1.12%)
Mar 04, 2003	8.303	8.420	8.199	8.242	836,018	+0.03(+0.37%)
Mar 03, 2003	8.352	8.365	8.088	8.211	1,056,811	-0.26(-3.12%)
Feb 28, 2003	8.254	8.519	8.242	8.476	644,980	+0.21(+2.53%)
Feb 27, 2003	8.359	8.414	8.150	8.266	877,315	-0.03(-0.37%)
Feb 26, 2003	8.211	8.488	8.174	8.297	814,720	+0.09(+1.05%)
Feb 25, 2003	8.334	8.543	8.088	8.211	1,423,931	-0.04(-0.52%)
Feb 24, 2003	8.525	8.623	8.254	8.254	953,894	-0.17(-2.04%)
Feb 21, 2003	8.709	8.709	8.346	8.426	1,561,479	-0.23(-2.70%)
Feb 20, 2003	8.555	8.758	8.494	8.660	2,151,179	+0.26(+3.07%)
Feb 19, 2003	8.291	8.562	8.242	8.402	1,249,150	+0.17(+2.09%)
Feb 18, 2003	8.070	8.285	7.934	8.229	1,465,065	+0.05(+0.60%)
Feb 14, 2003	8.476	8.519	8.150	8.180	1,310,283	-0.41(-4.73%)
Feb 13, 2003	8.334	8.642	8.186	8.586	2,215,238	+0.48(+5.92%)
Feb 12, 2003	8.396	8.396	8.051	8.106	1,712,196	-0.34(-4.01%)
Feb 11, 2003	8.057	8.488	8.039	8.445	1,657,730	+0.33(+4.02%)
Feb 10, 2003	8.623	8.678	8.119	8.119	1,737,072	-0.45(-5.24%)
Feb 07, 2003	8.549	8.795	8.439	8.568	1,443,604	+0.01(+0.14%)
Feb 06, 2003	8.894	8.943	8.519	8.555	2,392,458	-0.28(-3.13%)
Feb 05, 2003	9.250	9.312	8.672	8.832	2,377,174	-0.45(-4.84%)
Feb 04, 2003	9.257	9.349	9.207	9.281	2,032,817	+0.26(+2.93%)

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.