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 (%)
Dec 31, 2002 8.911 9.175 8.893 9.132 815,372 +0.15(+1.64%)
Dec 30, 2002 8.911 9.231 8.856 8.985 1,001,031 -0.30(-3.24%)
Dec 27, 2002 9.317 9.458 9.225 9.286 1,259,100 -0.18(-1.95%)
Dec 26, 2002 8.973 9.495 8.880 9.470 986,224 +0.45(+5.04%)
Dec 24, 2002 9.108 9.175 8.973 9.016 398,004 -0.08(-0.88%)
Dec 23, 2002 8.807 9.249 8.807 9.096 1,241,852 +0.32(+3.64%)
Dec 20, 2002 8.481 8.850 8.463 8.776 1,175,952 +0.09(+0.99%)
Dec 19, 2002 8.936 9.175 8.598 8.690 3,188,755 -0.22(-2.42%)
Dec 18, 2002 8.672 9.053 8.653 8.905 1,739,602 +0.23(+2.69%)
Dec 17, 2002 8.973 9.022 8.641 8.672 2,823,782 -0.16(-1.81%)
Dec 16, 2002 8.604 8.850 8.438 8.831 1,730,652 +0.22(+2.50%)
Dec 13, 2002 8.573 8.973 8.174 8.616 3,144,170 +0.18(+2.11%)
Dec 12, 2002 7.866 8.506 7.787 8.438 3,293,381 +0.65(+8.28%)
Dec 11, 2002 7.805 7.922 7.707 7.793 972,068 +0.05(+0.63%)
Dec 10, 2002 7.793 7.842 7.553 7.744 3,122,366 -0.06(-0.79%)
Dec 09, 2002 8.082 8.094 7.725 7.805 2,219,127 -0.18(-2.23%)
Dec 06, 2002 7.989 7.989 7.664 7.983 2,937,358 +0.47(+6.30%)
Dec 05, 2002 7.344 7.645 7.252 7.510 1,693,390 +0.29(+4.00%)
Dec 04, 2002 7.621 7.621 7.074 7.221 2,613,715 +0.02(+0.34%)
Dec 03, 2002 6.828 7.221 6.760 7.197 2,266,152 +0.54(+8.13%)
Dec 02, 2002 6.699 6.760 6.545 6.656 871,672 -0.10(-1.55%)
Nov 29, 2002 6.729 6.846 6.674 6.760 1,948,204 +0.03(+0.46%)
Nov 27, 2002 6.674 6.729 6.490 6.729 871,021 +0.09(+1.39%)
Nov 26, 2002 6.668 6.822 6.613 6.637 1,911,430 -0.09(-1.28%)
Nov 25, 2002 6.822 6.846 6.674 6.723 834,898 -0.12(-1.71%)
Nov 22, 2002 6.791 7.147 6.760 6.840 1,659,871 +0.07(+1.09%)
Nov 21, 2002 7.098 7.147 6.760 6.766 1,222,489 -0.28(-4.01%)
Nov 20, 2002 7.313 7.350 6.994 7.049 755,004 -0.20(-2.80%)
Nov 19, 2002 7.485 7.498 7.203 7.252 1,029,832 -0.22(-2.96%)
Nov 18, 2002 7.633 7.633 7.455 7.473 657,211 -0.16(-2.09%)
Nov 15, 2002 7.510 7.633 7.473 7.633 1,083,529 +0.18(+2.48%)
Nov 14, 2002 7.430 7.535 7.387 7.449 743,288 +0.04(+0.50%)
Nov 13, 2002 7.651 7.682 7.375 7.412 981,505 -0.27(-3.52%)
Nov 12, 2002 7.590 7.719 7.375 7.682 1,908,989 +0.14(+1.87%)
Nov 11, 2002 7.657 7.664 7.541 7.541 832,294 -0.11(-1.45%)
Nov 08, 2002 7.713 7.713 7.547 7.651 1,745,134 +0.04(+0.57%)
Nov 07, 2002 7.651 7.676 7.498 7.608 2,573,198 -0.01(-0.16%)
Nov 06, 2002 7.553 7.633 7.455 7.621 1,042,687 +0.07(+0.98%)
Nov 05, 2002 7.639 7.657 7.528 7.547 998,265 -0.07(-0.89%)
Nov 04, 2002 7.559 7.664 7.510 7.614 1,047,406 +0.01(+0.16%)
Nov 01, 2002 7.621 7.621 7.436 7.602 2,126,379 +0.17(+2.32%)
Oct 31, 2002 7.559 7.682 7.375 7.430 211,531 -1.02(-12.07%)
Oct 30, 2002 8.450 8.585 8.272 8.450 662,581 -0.01(-0.15%)
Oct 29, 2002 8.512 8.665 8.407 8.463 1,246,733 +0.09(+1.10%)
Oct 28, 2002 8.063 8.444 8.026 8.370 942,291 +0.42(+5.26%)
Oct 25, 2002 8.161 8.204 7.922 7.952 640,777 -0.06(-0.69%)
Oct 24, 2002 7.916 8.106 7.805 8.008 542,008 +0.03(+0.39%)
Oct 23, 2002 8.358 8.358 7.934 7.977 959,539 -0.31(-3.78%)
Oct 22, 2002 7.977 8.290 7.934 8.290 836,850 +0.42(+5.39%)
Oct 21, 2002 8.235 8.254 7.854 7.866 997,614 -0.22(-2.74%)
Oct 18, 2002 8.174 8.272 8.063 8.088 701,796 -0.07(-0.83%)
Oct 17, 2002 8.082 8.247 8.051 8.155 951,077 -0.25(-2.93%)
Oct 16, 2002 8.432 8.585 8.327 8.401 881,923 +0.03(+0.37%)
Oct 15, 2002 8.684 8.684 8.204 8.370 1,077,671 -0.31(-3.54%)
Oct 14, 2002 8.629 8.739 8.481 8.678 514,509 +0.23(+2.77%)
Oct 11, 2002 8.143 8.444 8.112 8.444 878,018 +0.20(+2.38%)
Oct 10, 2002 8.530 8.536 8.020 8.247 406,791 -0.29(-3.45%)
Oct 09, 2002 8.450 8.788 8.438 8.542 839,128 +0.09(+1.02%)
Oct 08, 2002 8.635 8.647 8.223 8.456 1,656,128 -0.45(-5.10%)
Oct 07, 2002 9.464 9.464 8.911 8.911 1,186,691 -0.45(-4.86%)
Oct 04, 2002 9.262 9.397 9.157 9.366 1,162,772 +0.06(+0.59%)
Oct 03, 2002 9.470 9.575 9.262 9.311 829,040 -0.18(-1.94%)
Oct 02, 2002 9.403 9.532 9.354 9.495 1,368,771 -0.04(-0.45%)
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.