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 (%)
May 31, 2002 10.45 10.48 10.17 10.32 820,135 -0.49(-4.56%)
May 28, 2002 10.57 10.91 10.30 10.82 1,312,378 +0.19(+1.74%)
May 27, 2002 10.69 10.92 10.47 10.63 1,466,021 +0.00(+0.00%)
May 24, 2002 10.69 10.92 10.47 10.63 1,464,237 -0.09(-0.86%)
May 23, 2002 9.954 10.84 9.880 10.72 1,999,637 +0.45(+4.38%)
May 22, 2002 10.54 10.60 10.26 10.27 1,583,485 +0.05(+0.48%)
May 21, 2002 9.769 10.24 9.677 10.23 1,658,279 +0.41(+4.14%)
May 20, 2002 9.535 10.05 9.375 9.819 1,127,097 +0.30(+3.11%)
May 17, 2002 9.239 9.523 9.202 9.523 800,828 +0.35(+3.76%)
May 16, 2002 9.073 9.196 9.054 9.178 433,673 +0.25(+2.76%)
May 15, 2002 9.079 9.239 8.919 8.931 747,775 -0.12(-1.36%)
May 14, 2002 9.245 9.424 9.054 9.054 1,012,392 -0.63(-6.49%)
May 13, 2002 9.535 9.683 9.430 9.683 887,952 +0.12(+1.22%)
May 10, 2002 9.473 9.578 9.344 9.566 692,612 +0.15(+1.57%)
May 09, 2002 9.245 9.443 9.122 9.418 594,618 +0.12(+1.26%)
May 08, 2002 9.110 9.369 8.882 9.301 1,204,000 +0.04(+0.40%)
May 07, 2002 9.584 9.739 9.153 9.264 1,532,865 -0.38(-3.90%)
May 06, 2002 9.215 9.640 9.153 9.640 1,192,319 +0.44(+4.83%)
May 03, 2002 9.073 9.276 8.999 9.196 1,315,298 +0.31(+3.54%)
May 02, 2002 8.722 8.968 8.678 8.882 757,185 +0.16(+1.84%)
May 01, 2002 8.506 9.091 8.500 8.722 1,026,182 +0.16(+1.87%)
Apr 30, 2002 8.722 8.826 8.518 8.561 1,357,319 -0.56(-6.15%)
Apr 29, 2002 9.091 9.282 9.036 9.122 699,751 -0.06(-0.67%)
Apr 26, 2002 8.783 9.245 8.777 9.184 1,890,285 +0.43(+4.93%)
Apr 25, 2002 9.245 9.338 8.691 8.752 2,209,903 -0.43(-4.70%)
Apr 24, 2002 9.122 9.215 9.085 9.184 960,312 +0.09(+1.02%)
Apr 23, 2002 8.888 9.091 8.814 9.091 637,774 +0.20(+2.29%)
Apr 22, 2002 8.814 8.937 8.752 8.888 660,813 +0.12(+1.34%)
Apr 19, 2002 8.481 8.771 8.444 8.771 904,663 +0.29(+3.42%)
Apr 18, 2002 8.722 8.925 8.475 8.481 1,576,995 -0.16(-1.85%)
Apr 17, 2002 8.333 8.685 8.290 8.641 1,031,861 +0.51(+6.21%)
Apr 16, 2002 8.352 8.383 8.105 8.136 767,730 -0.32(-3.79%)
Apr 15, 2002 8.567 8.623 8.444 8.456 508,954 -0.17(-2.00%)
Apr 12, 2002 8.598 8.660 8.401 8.629 903,527 +0.03(+0.36%)
Apr 11, 2002 8.401 8.660 8.204 8.598 1,309,295 +0.25(+2.95%)
Apr 10, 2002 7.828 8.352 7.828 8.352 1,156,139 +0.51(+6.44%)
Apr 09, 2002 7.963 7.994 7.834 7.846 543,511 -0.12(-1.47%)
Apr 08, 2002 8.037 8.198 7.951 7.963 948,793 -0.04(-0.54%)
Apr 05, 2002 8.167 8.198 7.982 8.007 641,344 -0.14(-1.74%)
Apr 04, 2002 7.951 8.148 7.908 8.148 885,843 +0.14(+1.69%)
Apr 03, 2002 8.167 8.302 7.933 8.013 1,376,464 -0.34(-4.06%)
Apr 02, 2002 8.444 8.629 8.352 8.352 1,346,287 +0.04(+0.52%)
Apr 01, 2002 8.105 8.432 8.105 8.309 1,170,416 +0.08(+0.97%)
Mar 29, 2002 8.537 8.537 8.198 8.228 1,097,731 +0.00(+0.00%)
Mar 28, 2002 8.537 8.537 8.198 8.228 1,097,731 -0.25(-2.98%)
Mar 27, 2002 8.136 8.567 8.136 8.481 1,207,083 +0.35(+4.32%)
Mar 26, 2002 8.044 8.228 7.988 8.130 1,137,643 -0.10(-1.20%)
Mar 25, 2002 7.889 8.228 7.797 8.228 1,275,224 +0.40(+5.12%)
Mar 22, 2002 7.446 7.859 7.446 7.828 1,403,558 +0.41(+5.57%)
Mar 21, 2002 7.372 7.489 7.347 7.415 949,604 +0.04(+0.50%)
Mar 20, 2002 7.224 7.396 7.224 7.378 482,671 +0.07(+0.93%)
Mar 19, 2002 7.415 7.439 7.279 7.310 327,567 +0.03(+0.42%)
Mar 18, 2002 7.064 7.347 6.983 7.279 524,691 +0.28(+3.96%)
Mar 15, 2002 6.965 7.057 6.934 7.002 354,337 +0.05(+0.71%)
Mar 14, 2002 6.996 7.027 6.909 6.953 443,570 -0.06(-0.88%)
Mar 13, 2002 7.224 7.224 7.008 7.014 433,836 -0.19(-2.65%)
Mar 12, 2002 7.150 7.242 7.107 7.205 734,308 +0.14(+1.92%)
Mar 11, 2002 7.107 7.230 7.051 7.070 677,848 +0.13(+1.87%)
Mar 08, 2002 7.181 7.211 6.940 6.940 1,496,199 -0.28(-3.92%)
Mar 07, 2002 7.335 7.335 7.168 7.224 634,529 -0.15(-2.01%)
Mar 06, 2002 7.187 7.390 7.131 7.372 538,157 +0.17(+2.40%)
Mar 05, 2002 7.236 7.236 7.100 7.199 1,082,805 +0.11(+1.57%)
Mar 04, 2002 7.483 7.575 7.008 7.088 1,181,935 -0.38(-5.04%)
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.