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 )

65.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2004 8.272 8.352 8.098 8.173 1,360,023 -0.04(-0.45%)
Jun 29, 2004 8.278 8.364 8.173 8.210 646,714 -0.20(-2.43%)
Jun 28, 2004 8.599 8.742 8.414 8.414 808,837 -0.22(-2.58%)
Jun 25, 2004 8.624 8.705 8.575 8.637 420,905 -0.02(-0.29%)
Jun 24, 2004 8.599 8.736 8.575 8.661 745,313 +0.19(+2.26%)
Jun 23, 2004 8.371 8.470 8.265 8.470 578,179 +0.11(+1.26%)
Jun 22, 2004 8.302 8.401 8.302 8.364 515,625 +0.06(+0.75%)
Jun 21, 2004 8.315 8.346 8.160 8.302 787,339 +0.04(+0.45%)
Jun 18, 2004 8.272 8.389 8.228 8.265 1,217,782 +0.12(+1.44%)
Jun 17, 2004 8.055 8.253 7.987 8.148 847,953 +0.11(+1.39%)
Jun 16, 2004 7.931 8.049 7.863 8.036 754,365 +0.03(+0.39%)
Jun 15, 2004 7.919 8.067 7.894 8.006 875,755 +0.12(+1.57%)
Jun 14, 2004 8.043 8.043 7.838 7.882 955,281 -0.16(-2.00%)
Jun 10, 2004 8.043 8.247 8.024 8.043 799,624 +0.04(+0.54%)
Jun 09, 2004 8.278 8.278 7.999 7.999 1,272,254 -0.28(-3.36%)
Jun 08, 2004 8.432 8.432 8.222 8.278 537,123 -0.15(-1.76%)
Jun 07, 2004 8.401 8.519 8.401 8.426 748,869 +0.11(+1.34%)
Jun 04, 2004 8.272 8.389 8.228 8.315 738,201 +0.09(+1.13%)
Jun 03, 2004 8.352 8.445 8.222 8.222 432,543 -0.19(-2.21%)
Jun 02, 2004 8.401 8.500 8.228 8.408 828,718 +0.01(+0.15%)
Jun 01, 2004 8.649 8.717 8.346 8.395 788,309 -0.21(-2.44%)
May 28, 2004 8.606 8.643 8.513 8.606 467,780 -0.02(-0.22%)
May 27, 2004 8.630 8.711 8.593 8.624 953,826 +0.09(+1.09%)
May 26, 2004 8.432 8.612 8.432 8.531 829,688 +0.04(+0.51%)
May 25, 2004 8.544 8.599 8.389 8.488 873,007 +0.01(+0.15%)
May 24, 2004 8.216 8.488 8.216 8.476 907,759 +0.21(+2.54%)
May 21, 2004 8.173 8.377 8.154 8.265 1,688,472 +0.17(+2.06%)
May 20, 2004 7.993 8.098 7.851 8.098 1,194,021 +0.19(+2.43%)
May 19, 2004 7.851 8.129 7.851 7.907 1,788,041 +0.11(+1.43%)
May 18, 2004 7.603 7.795 7.560 7.795 659,968 +0.20(+2.61%)
May 17, 2004 7.653 7.721 7.591 7.597 1,266,596 +0.10(+1.32%)
May 14, 2004 7.424 7.585 7.424 7.498 880,928 +0.07(+1.00%)
May 13, 2004 7.424 7.548 7.313 7.424 911,477 -0.04(-0.58%)
May 12, 2004 7.733 7.882 7.424 7.467 1,681,683 -0.14(-1.87%)
May 11, 2004 7.542 7.610 7.337 7.610 1,152,480 +0.18(+2.41%)
May 10, 2004 7.189 7.548 7.121 7.430 1,749,248 +0.20(+2.83%)
May 07, 2004 7.480 7.560 7.096 7.226 1,788,364 -0.29(-3.87%)
May 06, 2004 7.715 7.715 7.498 7.517 1,104,473 -0.25(-3.19%)
May 05, 2004 8.018 8.030 7.764 7.764 1,026,402 -0.24(-2.94%)
May 04, 2004 7.610 8.018 7.610 7.999 1,566,758 +0.54(+7.21%)
May 03, 2004 7.585 7.647 7.449 7.461 803,018 -0.04(-0.50%)
Apr 30, 2004 7.548 7.610 7.368 7.498 2,160,294 +0.01(+0.17%)
Apr 29, 2004 7.331 7.653 7.300 7.486 2,100,811 +0.26(+3.60%)
Apr 28, 2004 7.641 7.641 7.214 7.226 1,920,908 -0.56(-7.23%)
Apr 27, 2004 7.801 7.900 7.715 7.789 568,481 -0.06(-0.71%)
Apr 26, 2004 7.783 7.987 7.783 7.845 645,421 +0.11(+1.36%)
Apr 23, 2004 7.894 7.919 7.733 7.740 1,005,227 -0.15(-1.88%)
Apr 22, 2004 7.820 7.956 7.820 7.888 1,040,464 +0.07(+0.87%)
Apr 21, 2004 7.702 7.826 7.498 7.820 1,840,735 +0.07(+0.88%)
Apr 20, 2004 8.092 8.185 7.746 7.752 1,918,321 -0.54(-6.56%)
Apr 19, 2004 8.383 8.445 8.142 8.296 833,568 -0.01(-0.15%)
Apr 16, 2004 8.340 8.525 8.302 8.309 839,548 -0.02(-0.30%)
Apr 15, 2004 8.166 8.377 8.154 8.333 650,108 +0.11(+1.28%)
Apr 14, 2004 8.173 8.451 8.135 8.228 1,198,870 -0.08(-0.97%)
Apr 13, 2004 8.606 8.723 8.111 8.309 2,699,357 -0.41(-4.75%)
Apr 12, 2004 8.859 8.878 8.680 8.723 1,007,329 -0.11(-1.26%)
Apr 08, 2004 8.878 8.903 8.822 8.835 696,498 -0.14(-1.52%)
Apr 07, 2004 8.884 9.101 8.884 8.971 1,080,389 +0.07(+0.76%)
Apr 06, 2004 8.977 9.026 8.884 8.903 842,619 -0.01(-0.14%)
Apr 05, 2004 8.896 8.964 8.853 8.915 982,598 -0.11(-1.17%)
Apr 02, 2004 8.816 9.026 8.791 9.020 3,116,707 -0.17(-1.82%)
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.