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 (%)
Jul 31, 2002 7.427 7.458 7.008 7.113 1,273,440 -0.26(-3.51%)
Jul 30, 2002 7.242 7.372 7.162 7.372 1,153,867 +0.38(+5.47%)
Jul 29, 2002 6.373 7.008 6.256 6.990 1,342,717 +0.76(+12.17%)
Jul 26, 2002 7.218 7.218 6.194 6.231 2,799,491 -0.99(-13.66%)
Jul 25, 2002 7.674 7.859 7.211 7.218 1,310,593 -0.52(-6.69%)
Jul 24, 2002 7.088 7.778 6.133 7.735 2,565,862 +0.46(+6.36%)
Jul 23, 2002 8.105 8.105 7.119 7.273 2,857,088 -0.89(-10.94%)
Jul 22, 2002 8.758 8.758 8.050 8.167 1,586,568 -0.62(-7.02%)
Jul 19, 2002 8.999 8.999 8.611 8.783 1,551,036 +0.25(+2.89%)
Jul 17, 2002 8.851 8.882 8.481 8.537 1,768,441 -0.72(-7.79%)
Jul 12, 2002 9.184 9.369 9.091 9.258 1,134,236 -0.04(-0.46%)
Jul 11, 2002 9.646 9.911 9.227 9.301 1,445,092 -0.33(-3.39%)
Jul 10, 2002 9.504 9.708 9.171 9.628 1,375,166 +0.06(+0.64%)
Jul 09, 2002 9.215 9.646 9.190 9.566 1,276,198 +0.55(+6.16%)
Jul 08, 2002 8.660 9.042 8.555 9.011 983,513 +0.57(+6.79%)
Jul 05, 2002 8.598 8.678 8.438 8.438 365,207 -0.20(-2.28%)
Jul 04, 2002 8.641 8.814 8.512 8.635 1,258,027 +0.00(+0.00%)
Jul 03, 2002 8.641 8.814 8.512 8.635 1,258,027 -0.07(-0.78%)
Jul 02, 2002 9.319 9.350 8.691 8.703 1,020,504 -0.73(-7.71%)
Jul 01, 2002 8.937 9.455 8.814 9.430 1,101,950 +0.45(+5.01%)
Jun 28, 2002 8.999 9.332 8.876 8.980 970,533 -0.10(-1.15%)
Jun 27, 2002 9.369 9.615 9.048 9.085 1,423,676 -0.60(-6.23%)
Jun 26, 2002 10.08 10.11 9.628 9.689 1,611,228 -0.08(-0.82%)
Jun 25, 2002 9.825 9.923 9.301 9.769 1,321,950 -0.22(-2.16%)
Jun 21, 2002 9.837 9.837 9.597 9.985 1,867,085 +0.25(+2.60%)
Jun 20, 2002 9.245 9.732 9.245 9.732 1,364,133 +0.60(+6.62%)
Jun 19, 2002 9.473 9.480 9.091 9.128 931,757 -0.12(-1.27%)
Jun 18, 2002 8.814 9.258 8.672 9.245 1,049,383 +0.59(+6.76%)
Jun 17, 2002 9.061 9.067 8.629 8.660 785,577 -0.52(-5.70%)
Jun 14, 2002 9.165 9.338 8.851 9.184 1,358,293 +0.18(+1.98%)
Jun 12, 2002 9.449 9.572 9.005 9.005 1,480,461 -0.44(-4.70%)
Jun 11, 2002 8.475 9.461 8.413 9.449 3,012,191 +0.63(+7.13%)
Jun 10, 2002 9.400 9.554 8.752 8.820 3,247,443 -0.89(-9.20%)
Jun 07, 2002 10.54 10.66 9.708 9.714 1,903,265 -0.59(-5.74%)
Jun 06, 2002 10.10 10.52 10.04 10.31 968,424 +0.29(+2.89%)
Jun 05, 2002 10.02 10.48 9.868 10.02 1,547,305 -0.31(-2.99%)
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%)
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.