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, 2005 9.311 9.341 9.102 9.102 1,163,748 -0.19(-2.05%)
Sep 29, 2005 9.157 9.335 9.083 9.292 1,312,145 +0.12(+1.34%)
Sep 28, 2005 9.034 9.188 8.942 9.169 1,314,912 +0.18(+1.98%)
Sep 27, 2005 9.126 9.126 8.837 8.991 2,539,841 -0.18(-2.01%)
Sep 26, 2005 8.991 9.378 8.797 9.175 1,260,890 +0.02(+0.20%)
Sep 23, 2005 9.058 9.200 8.782 9.157 1,152,032 -0.01(-0.13%)
Sep 22, 2005 9.311 9.311 9.022 9.169 1,235,831 -0.10(-1.06%)
Sep 21, 2005 8.924 9.268 8.905 9.268 1,263,330 +0.41(+4.58%)
Sep 20, 2005 9.114 9.114 8.788 8.862 1,385,856 -0.23(-2.57%)
Sep 19, 2005 9.415 9.434 9.077 9.096 2,341,165 -0.22(-2.37%)
Sep 16, 2005 9.016 9.341 9.014 9.317 3,240,824 +0.39(+4.41%)
Sep 15, 2005 8.911 8.973 8.801 8.924 1,194,827 +0.08(+0.90%)
Sep 14, 2005 8.567 8.856 8.555 8.844 1,203,613 +0.35(+4.12%)
Sep 13, 2005 8.604 8.678 8.469 8.493 1,153,009 -0.15(-1.78%)
Sep 12, 2005 8.585 8.647 8.450 8.647 798,612 +0.10(+1.15%)
Sep 09, 2005 8.555 8.653 8.518 8.549 1,074,742 +0.03(+0.36%)
Sep 08, 2005 8.518 8.604 8.383 8.518 1,279,928 +0.08(+0.95%)
Sep 07, 2005 8.401 8.444 8.383 8.438 558,605 +0.04(+0.44%)
Sep 06, 2005 8.358 8.444 8.346 8.401 726,854 +0.01(+0.07%)
Sep 02, 2005 8.377 8.487 8.309 8.395 1,103,380 +0.00(+0.00%)
Sep 01, 2005 8.112 8.426 8.112 8.395 1,845,205 +0.36(+4.43%)
Aug 31, 2005 7.842 8.051 7.842 8.039 1,134,784 +0.22(+2.83%)
Aug 30, 2005 7.897 7.897 7.799 7.817 1,064,491 -0.12(-1.47%)
Aug 29, 2005 7.934 8.020 7.897 7.934 703,586 +0.07(+0.86%)
Aug 26, 2005 7.934 7.965 7.860 7.866 527,852 -0.03(-0.39%)
Aug 25, 2005 7.922 7.971 7.897 7.897 548,680 +0.00(+0.00%)
Aug 24, 2005 8.088 8.155 7.891 7.897 1,298,803 -0.18(-2.28%)
Aug 23, 2005 8.174 8.389 8.075 8.082 768,021 -0.04(-0.45%)
Aug 22, 2005 8.088 8.180 8.082 8.118 892,337 +0.08(+0.99%)
Aug 19, 2005 8.032 8.112 8.008 8.039 495,146 +0.01(+0.08%)
Aug 18, 2005 7.989 8.118 7.952 8.032 769,811 +0.02(+0.23%)
Aug 17, 2005 8.161 8.161 7.989 8.014 1,369,747 -0.18(-2.25%)
Aug 16, 2005 8.235 8.309 8.174 8.198 1,097,197 -0.08(-0.97%)
Aug 15, 2005 8.327 8.334 8.217 8.278 958,237 -0.09(-1.10%)
Aug 12, 2005 8.389 8.413 8.247 8.370 1,314,749 -0.01(-0.07%)
Aug 11, 2005 8.192 8.413 8.192 8.377 1,951,458 +0.27(+3.34%)
Aug 10, 2005 8.131 8.241 8.075 8.106 1,297,013 +0.05(+0.61%)
Aug 09, 2005 7.946 8.063 7.897 8.057 1,589,089 +0.06(+0.77%)
Aug 08, 2005 7.983 8.180 7.952 7.995 1,126,323 -0.04(-0.54%)
Aug 05, 2005 8.131 8.143 7.959 8.039 655,096 -0.13(-1.58%)
Aug 04, 2005 8.149 8.266 8.094 8.168 1,836,743 +0.02(+0.30%)
Aug 03, 2005 7.774 8.174 7.621 8.143 3,188,917 +0.46(+6.00%)
Aug 02, 2005 7.608 7.744 7.565 7.682 770,137 +0.14(+1.87%)
Aug 01, 2005 7.547 7.614 7.492 7.541 325,758 +0.03(+0.41%)
Jul 29, 2005 7.541 7.602 7.498 7.510 737,756 -0.01(-0.16%)
Jul 28, 2005 7.541 7.608 7.393 7.522 1,761,568 -0.14(-1.77%)
Jul 27, 2005 7.694 7.750 7.651 7.657 475,294 -0.06(-0.72%)
Jul 26, 2005 7.701 7.713 7.602 7.713 403,536 -0.04(-0.48%)
Jul 25, 2005 7.836 7.854 7.744 7.750 416,716 -0.08(-1.02%)
Jul 22, 2005 7.823 7.879 7.750 7.830 611,814 -0.02(-0.23%)
Jul 21, 2005 7.744 7.866 7.725 7.848 794,707 +0.18(+2.41%)
Jul 20, 2005 7.688 7.830 7.657 7.664 1,107,448 +0.06(+0.73%)
Jul 19, 2005 7.578 7.627 7.541 7.608 432,988 +0.02(+0.32%)
Jul 18, 2005 7.498 7.639 7.492 7.584 759,886 +0.06(+0.73%)
Jul 15, 2005 7.541 7.584 7.479 7.528 1,054,402 -0.06(-0.81%)
Jul 14, 2005 7.682 7.744 7.547 7.590 1,042,361 -0.12(-1.59%)
Jul 13, 2005 7.713 7.713 7.657 7.713 453,653 -0.04(-0.48%)
Jul 12, 2005 7.805 7.830 7.707 7.750 699,192 +0.00(+0.00%)
Jul 11, 2005 7.596 7.848 7.596 7.750 1,210,122 +0.15(+1.94%)
Jul 08, 2005 7.701 7.750 7.578 7.602 689,917 -0.10(-1.28%)
Jul 07, 2005 7.725 7.744 7.584 7.701 835,549 +0.04(+0.48%)
Jul 06, 2005 7.547 7.713 7.522 7.664 986,550 +0.15(+2.05%)
Jul 05, 2005 7.651 7.651 7.430 7.510 988,177 -0.21(-2.71%)
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.