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 (%)
Sep 30, 2004 8.678 8.825 8.665 8.776 1,915,010 +0.20(+2.37%)
Sep 29, 2004 8.604 8.665 8.450 8.573 996,475 +0.03(+0.36%)
Sep 28, 2004 8.487 8.573 8.463 8.542 769,974 +0.14(+1.61%)
Sep 27, 2004 8.395 8.481 8.315 8.407 651,191 -0.01(-0.15%)
Sep 24, 2004 8.475 8.512 8.407 8.420 499,702 -0.09(-1.08%)
Sep 23, 2004 8.358 8.555 8.352 8.512 1,073,603 +0.25(+3.05%)
Sep 22, 2004 8.290 8.370 8.223 8.260 713,349 -0.08(-0.96%)
Sep 21, 2004 8.186 8.346 8.186 8.340 937,572 +0.26(+3.27%)
Sep 20, 2004 7.928 8.112 7.928 8.075 482,617 +0.14(+1.78%)
Sep 17, 2004 8.075 8.155 7.934 7.934 910,886 -0.19(-2.34%)
Sep 16, 2004 8.192 8.241 8.100 8.125 338,450 -0.02(-0.23%)
Sep 15, 2004 8.106 8.211 8.088 8.143 500,678 -0.02(-0.30%)
Sep 14, 2004 8.143 8.235 8.075 8.168 529,967 +0.07(+0.91%)
Sep 13, 2004 8.063 8.174 8.020 8.094 435,754 -0.03(-0.38%)
Sep 10, 2004 8.174 8.247 8.100 8.125 400,119 +0.02(+0.30%)
Sep 09, 2004 7.971 8.137 7.952 8.100 545,425 +0.10(+1.23%)
Sep 08, 2004 7.799 8.069 7.793 8.002 619,949 +0.08(+1.01%)
Sep 07, 2004 7.989 7.989 7.854 7.922 851,658 -0.11(-1.38%)
Sep 03, 2004 8.204 8.204 8.020 8.032 902,262 -0.23(-2.83%)
Sep 02, 2004 8.309 8.309 8.211 8.266 394,912 -0.09(-1.10%)
Sep 01, 2004 8.321 8.358 8.217 8.358 558,931 -0.01(-0.07%)
Aug 31, 2004 8.045 8.364 8.045 8.364 653,957 +0.32(+3.97%)
Aug 30, 2004 8.278 8.370 8.045 8.045 647,286 -0.14(-1.73%)
Aug 27, 2004 8.223 8.284 8.063 8.186 756,469 -0.04(-0.45%)
Aug 26, 2004 8.334 8.334 8.186 8.223 400,770 -0.09(-1.04%)
Aug 25, 2004 8.272 8.364 8.254 8.309 589,033 +0.12(+1.50%)
Aug 24, 2004 8.198 8.247 8.143 8.186 554,700 -0.09(-1.11%)
Aug 23, 2004 8.487 8.487 8.168 8.278 762,164 -0.21(-2.46%)
Aug 20, 2004 8.321 8.536 8.290 8.487 1,265,120 +0.23(+2.75%)
Aug 19, 2004 7.977 8.284 7.977 8.260 2,449,696 +0.33(+4.11%)
Aug 18, 2004 7.830 8.014 7.787 7.934 943,755 +0.10(+1.25%)
Aug 17, 2004 7.793 7.897 7.731 7.836 1,018,605 +0.03(+0.39%)
Aug 16, 2004 7.817 7.879 7.762 7.805 1,326,627 +0.03(+0.40%)
Aug 13, 2004 7.768 7.866 7.713 7.774 1,163,585 +0.07(+0.88%)
Aug 12, 2004 7.830 7.848 7.688 7.707 599,447 -0.05(-0.63%)
Aug 11, 2004 7.934 7.934 7.664 7.756 789,663 -0.18(-2.25%)
Aug 10, 2004 7.916 8.045 7.866 7.934 624,017 +0.02(+0.23%)
Aug 09, 2004 7.940 7.959 7.793 7.916 796,497 +0.02(+0.23%)
Aug 06, 2004 7.977 8.118 7.885 7.897 1,375,930 +0.12(+1.58%)
Aug 05, 2004 8.125 8.198 7.774 7.774 1,039,270 -0.33(-4.02%)
Aug 04, 2004 8.211 8.290 8.094 8.100 725,715 -0.14(-1.72%)
Aug 03, 2004 8.174 8.426 8.094 8.241 758,096 -0.09(-1.11%)
Aug 02, 2004 8.174 8.426 8.168 8.334 599,610 +0.20(+2.49%)
Jul 30, 2004 8.297 8.401 8.131 8.131 899,334 -0.09(-1.05%)
Jul 29, 2004 8.063 8.266 8.057 8.217 585,942 +0.10(+1.29%)
Jul 28, 2004 8.112 8.266 7.977 8.112 646,147 +0.04(+0.46%)
Jul 27, 2004 7.965 8.100 7.842 8.075 586,104 +0.12(+1.47%)
Jul 26, 2004 8.125 8.180 7.952 7.959 774,205 -0.14(-1.75%)
Jul 23, 2004 8.297 8.303 8.100 8.100 724,902 -0.25(-2.95%)
Jul 22, 2004 8.389 8.493 8.315 8.346 955,796 +0.00(+0.00%)
Jul 21, 2004 8.567 8.604 8.346 8.346 661,279 -0.27(-3.14%)
Jul 20, 2004 8.579 8.696 8.493 8.616 651,028 -0.06(-0.71%)
Jul 19, 2004 8.610 8.751 8.549 8.678 688,941 +0.02(+0.28%)
Jul 16, 2004 8.573 8.794 8.573 8.653 596,681 +0.10(+1.15%)
Jul 15, 2004 8.622 8.702 8.493 8.555 737,593 -0.06(-0.71%)
Jul 14, 2004 8.635 8.874 8.616 8.616 1,101,102 +0.02(+0.29%)
Jul 13, 2004 8.690 8.690 8.579 8.592 677,388 -0.20(-2.24%)
Jul 12, 2004 9.022 9.022 8.788 8.788 725,715 -0.21(-2.32%)
Jul 09, 2004 8.960 8.997 8.727 8.997 627,109 +0.06(+0.62%)
Jul 08, 2004 8.715 8.942 8.684 8.942 1,123,394 +0.29(+3.34%)
Jul 07, 2004 8.450 8.721 8.450 8.653 1,179,857 +0.28(+3.30%)
Jul 06, 2004 8.229 8.377 8.180 8.377 681,619 +0.04(+0.52%)
Jul 02, 2004 8.241 8.346 8.204 8.334 398,818 +0.18(+2.26%)
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.