Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.674 6.932 6.465 6.650 5,110,111 -0.02(-0.37%)
Oct 30, 2003 8.616 7.713 6.711 6.674 15,191,212 -1.94(-22.54%)
Oct 29, 2003 8.487 8.696 8.475 8.616 1,231,113 +0.13(+1.52%)
Oct 28, 2003 8.499 8.555 8.370 8.487 1,054,565 -0.15(-1.78%)
Oct 27, 2003 8.635 8.665 8.512 8.641 1,059,935 -0.01(-0.14%)
Oct 24, 2003 8.512 8.727 8.407 8.653 1,894,670 +0.38(+4.61%)
Oct 23, 2003 8.499 8.499 8.204 8.272 1,445,085 -0.18(-2.11%)
Oct 22, 2003 8.438 8.524 8.327 8.450 2,539,679 +0.28(+3.38%)
Oct 21, 2003 7.873 8.229 7.866 8.174 1,828,119 +0.39(+5.06%)
Oct 20, 2003 7.811 7.879 7.768 7.780 643,381 +0.06(+0.80%)
Oct 17, 2003 7.903 7.959 7.719 7.719 1,047,406 -0.23(-2.94%)
Oct 16, 2003 7.817 7.952 7.817 7.952 805,283 +0.18(+2.37%)
Oct 15, 2003 7.811 7.934 7.719 7.768 734,990 -0.07(-0.94%)
Oct 14, 2003 7.866 7.903 7.860 7.842 804,795 -0.07(-0.85%)
Oct 13, 2003 7.805 7.959 7.731 7.909 961,817 +0.16(+2.06%)
Oct 10, 2003 7.897 7.946 7.750 7.750 1,337,692 -0.05(-0.63%)
Oct 09, 2003 7.651 7.799 7.528 7.799 1,321,257 +0.10(+1.28%)
Oct 08, 2003 7.707 7.873 7.701 7.701 1,188,481 -0.01(-0.08%)
Oct 07, 2003 7.627 7.805 7.627 7.707 2,019,637 +0.25(+3.29%)
Oct 06, 2003 7.467 7.492 7.356 7.461 1,317,190 +0.06(+0.83%)
Oct 03, 2003 7.676 7.731 7.319 7.399 2,241,094 -0.28(-3.68%)
Oct 02, 2003 7.651 7.744 7.547 7.682 950,101 -0.06(-0.71%)
Oct 01, 2003 7.596 7.737 7.516 7.737 971,742 +0.14(+1.86%)
Sep 30, 2003 7.608 7.774 7.541 7.596 2,065,685 +0.13(+1.73%)
Sep 29, 2003 7.516 7.713 7.449 7.467 1,805,176 -0.01(-0.16%)
Sep 26, 2003 7.793 7.756 7.424 7.479 2,108,643 -0.31(-4.02%)
Sep 25, 2003 8.272 8.303 7.768 7.793 2,516,085 -0.35(-4.30%)
Sep 24, 2003 8.118 8.198 7.983 8.143 1,837,394 +0.06(+0.76%)
Sep 23, 2003 8.051 8.155 7.928 8.082 2,591,748 +0.03(+0.38%)
Sep 22, 2003 8.358 8.579 8.051 8.051 3,929,278 -0.31(-3.68%)
Sep 19, 2003 8.438 8.573 8.340 8.358 2,873,898 +0.03(+0.37%)
Sep 18, 2003 8.604 8.665 8.272 8.327 1,855,130 -0.28(-3.21%)
Sep 17, 2003 8.635 8.653 8.536 8.604 695,775 +0.01(+0.14%)
Sep 16, 2003 8.555 8.678 8.518 8.592 667,951 +0.04(+0.43%)
Sep 15, 2003 8.635 8.678 8.542 8.555 901,937 -0.14(-1.56%)
Sep 12, 2003 8.997 9.065 8.610 8.690 1,322,885 -0.31(-3.42%)
Sep 11, 2003 8.856 8.997 8.641 8.997 1,913,708 +0.08(+0.90%)
Sep 10, 2003 8.991 9.028 8.825 8.917 946,033 -0.06(-0.62%)
Sep 09, 2003 8.942 9.077 8.844 8.973 1,858,547 +0.29(+3.33%)
Sep 08, 2003 8.702 8.702 8.567 8.684 1,293,758 +0.00(+0.00%)
Sep 05, 2003 8.690 8.764 8.512 8.684 2,975,271 +0.12(+1.36%)
Sep 04, 2003 8.432 8.604 8.413 8.567 1,885,721 +0.04(+0.50%)
Sep 03, 2003 8.635 8.659 8.499 8.524 1,602,920 -0.14(-1.63%)
Sep 02, 2003 8.948 8.948 8.629 8.665 1,519,121 -0.19(-2.15%)
Aug 29, 2003 9.028 9.157 8.856 8.856 1,112,980 -0.10(-1.10%)
Aug 28, 2003 8.917 8.960 8.831 8.954 760,536 -0.01(-0.07%)
Aug 27, 2003 8.585 8.960 8.585 8.960 1,484,950 +0.55(+6.58%)
Aug 26, 2003 8.420 8.592 8.346 8.407 1,333,461 -0.01(-0.15%)
Aug 25, 2003 8.450 8.567 8.352 8.420 715,789 -0.07(-0.87%)
Aug 22, 2003 8.420 8.665 8.413 8.493 913,978 -0.10(-1.22%)
Aug 21, 2003 8.708 8.708 8.358 8.598 1,892,555 -0.15(-1.69%)
Aug 20, 2003 8.469 8.819 8.463 8.745 2,240,280 +0.29(+3.49%)
Aug 19, 2003 8.131 8.469 8.106 8.450 1,563,868 +0.32(+3.93%)
Aug 18, 2003 8.174 8.241 8.082 8.131 1,240,062 -0.12(-1.42%)
Aug 15, 2003 8.204 8.377 8.204 8.247 799,914 +0.04(+0.45%)
Aug 14, 2003 8.297 8.327 8.131 8.211 1,246,896 -0.02(-0.30%)
Aug 13, 2003 8.112 8.321 8.008 8.235 1,079,623 +0.03(+0.37%)
Aug 12, 2003 8.241 8.241 8.063 8.204 899,822 -0.09(-1.04%)
Aug 11, 2003 8.278 8.463 8.063 8.290 2,337,422 +0.13(+1.58%)
Aug 08, 2003 7.682 8.161 7.682 8.161 2,137,281 +0.47(+6.16%)
Aug 07, 2003 7.682 7.713 7.553 7.688 791,941 +0.02(+0.24%)
Aug 06, 2003 7.467 7.682 7.430 7.670 1,210,122 +0.20(+2.72%)
Aug 05, 2003 7.393 7.485 7.350 7.467 551,771 +0.07(+1.00%)
Aug 04, 2003 7.313 7.651 7.313 7.393 784,781 +0.02(+0.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.