Agnico-Eagle Mines (NY: AEM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	7.614	7.780	7.547	7.602	2,064,033	+0.13(+1.73%)
Sep 29, 2003	7.522	7.719	7.455	7.473	1,803,732	-0.01(-0.16%)
Sep 26, 2003	7.799	7.762	7.430	7.485	2,106,956	-0.31(-4.02%)
Sep 25, 2003	8.279	8.309	7.774	7.799	2,514,072	-0.35(-4.30%)
Sep 24, 2003	8.125	8.205	7.990	8.150	1,835,924	+0.06(+0.76%)
Sep 23, 2003	8.057	8.162	7.934	8.088	2,589,675	+0.03(+0.38%)
Sep 22, 2003	8.365	8.586	8.057	8.057	3,926,135	-0.31(-3.68%)
Sep 19, 2003	8.445	8.580	8.346	8.365	2,871,600	+0.03(+0.37%)
Sep 18, 2003	8.611	8.672	8.279	8.334	1,853,646	-0.28(-3.21%)
Sep 17, 2003	8.642	8.660	8.543	8.611	695,219	+0.01(+0.14%)
Sep 16, 2003	8.562	8.685	8.525	8.599	667,416	+0.04(+0.43%)
Sep 15, 2003	8.642	8.685	8.549	8.562	901,216	-0.14(-1.56%)
Sep 12, 2003	9.004	9.072	8.617	8.697	1,321,826	-0.31(-3.42%)
Sep 11, 2003	8.863	9.004	8.648	9.004	1,912,177	+0.08(+0.90%)
Sep 10, 2003	8.998	9.035	8.832	8.924	945,277	-0.06(-0.62%)
Sep 09, 2003	8.949	9.084	8.851	8.980	1,857,061	+0.29(+3.33%)
Sep 08, 2003	8.709	8.709	8.574	8.691	1,292,724	+0.00(+0.00%)
Sep 05, 2003	8.697	8.771	8.519	8.691	2,972,891	+0.12(+1.36%)
Sep 04, 2003	8.439	8.611	8.420	8.574	1,884,213	+0.04(+0.50%)
Sep 03, 2003	8.642	8.666	8.506	8.531	1,601,638	-0.14(-1.63%)
Sep 02, 2003	8.955	8.955	8.635	8.672	1,517,906	-0.19(-2.15%)
Aug 29, 2003	9.035	9.164	8.863	8.863	1,112,090	-0.10(-1.10%)
Aug 28, 2003	8.924	8.968	8.838	8.961	759,928	-0.01(-0.07%)
Aug 27, 2003	8.592	8.968	8.592	8.968	1,483,762	+0.55(+6.58%)
Aug 26, 2003	8.426	8.599	8.352	8.414	1,332,395	-0.01(-0.15%)
Aug 25, 2003	8.457	8.574	8.359	8.426	715,217	-0.07(-0.87%)
Aug 22, 2003	8.426	8.672	8.420	8.500	913,247	-0.10(-1.22%)
Aug 21, 2003	8.715	8.715	8.365	8.605	1,891,041	-0.15(-1.69%)
Aug 20, 2003	8.476	8.826	8.469	8.752	2,238,488	+0.30(+3.49%)
Aug 19, 2003	8.137	8.476	8.113	8.457	1,562,617	+0.32(+3.93%)
Aug 18, 2003	8.180	8.248	8.088	8.137	1,239,070	-0.12(-1.42%)
Aug 15, 2003	8.211	8.383	8.211	8.254	799,274	+0.04(+0.45%)
Aug 14, 2003	8.303	8.334	8.137	8.217	1,245,899	-0.02(-0.30%)
Aug 13, 2003	8.119	8.328	8.014	8.242	1,078,760	+0.03(+0.37%)
Aug 12, 2003	8.248	8.248	8.070	8.211	899,102	-0.09(-1.04%)
Aug 11, 2003	8.285	8.469	8.070	8.297	2,335,552	+0.13(+1.58%)
Aug 08, 2003	7.688	8.168	7.688	8.168	2,135,571	+0.47(+6.16%)
Aug 07, 2003	7.688	7.719	7.559	7.694	791,307	+0.02(+0.24%)
Aug 06, 2003	7.473	7.688	7.436	7.676	1,209,154	+0.20(+2.72%)
Aug 05, 2003	7.399	7.491	7.356	7.473	551,330	+0.07(+1.00%)
Aug 04, 2003	7.319	7.657	7.319	7.399	784,153	+0.02(+0.25%)
Aug 01, 2003	7.381	7.602	7.264	7.381	1,579,851	-0.01(-0.08%)
Jul 31, 2003	7.479	7.541	7.338	7.387	1,093,555	-0.12(-1.56%)
Jul 30, 2003	7.338	7.522	7.319	7.504	703,348	+0.02(+0.33%)
Jul 29, 2003	7.688	7.725	7.473	7.479	1,037,138	-0.36(-4.63%)
Jul 28, 2003	7.799	7.860	7.510	7.842	1,724,390	+0.11(+1.43%)
Jul 25, 2003	7.627	7.737	7.491	7.731	2,131,832	+0.14(+1.78%)
Jul 24, 2003	7.030	7.602	7.030	7.596	2,167,276	+0.39(+5.47%)
Jul 23, 2003	6.956	7.215	6.846	7.202	2,430,178	+0.45(+6.65%)
Jul 22, 2003	6.846	6.846	6.680	6.753	976,981	-0.05(-0.72%)
Jul 21, 2003	6.680	6.901	6.673	6.803	1,162,004	+0.15(+2.22%)
Jul 18, 2003	6.526	6.686	6.347	6.655	1,933,314	+0.18(+2.75%)
Jul 17, 2003	6.520	6.581	6.440	6.477	1,642,122	-0.06(-0.94%)
Jul 16, 2003	6.673	6.686	6.520	6.538	1,633,505	-0.15(-2.21%)
Jul 15, 2003	7.122	7.190	6.673	6.686	1,927,461	-0.44(-6.13%)
Jul 14, 2003	7.172	7.227	7.122	7.122	600,756	-0.01(-0.17%)
Jul 11, 2003	7.073	7.135	6.981	7.135	801,062	+0.08(+1.12%)
Jul 10, 2003	7.073	7.196	7.036	7.055	777,000	-0.05(-0.68%)
Jul 09, 2003	7.196	7.208	7.073	7.104	668,555	-0.01(-0.09%)
Jul 08, 2003	7.227	7.319	7.104	7.110	763,342	-0.18(-2.45%)
Jul 07, 2003	7.227	7.288	7.159	7.288	831,303	+0.09(+1.20%)
Jul 03, 2003	7.288	7.307	7.165	7.202	607,585	-0.07(-1.01%)
Jul 02, 2003	7.313	7.411	7.270	7.276	1,358,408	-0.10(-1.33%)

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.