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 )

65.04 -0.08 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.736 8.884 8.723 8.835 1,902,319 +0.20(+2.37%)
Sep 29, 2004 8.661 8.723 8.507 8.630 989,872 +0.03(+0.36%)
Sep 28, 2004 8.544 8.630 8.519 8.599 764,871 +0.14(+1.61%)
Sep 27, 2004 8.451 8.538 8.371 8.463 646,875 -0.01(-0.15%)
Sep 24, 2004 8.531 8.569 8.463 8.476 496,390 -0.09(-1.08%)
Sep 23, 2004 8.414 8.612 8.408 8.569 1,066,488 +0.25(+3.05%)
Sep 22, 2004 8.346 8.426 8.278 8.315 708,621 -0.08(-0.96%)
Sep 21, 2004 8.241 8.401 8.241 8.395 931,359 +0.27(+3.27%)
Sep 20, 2004 7.981 8.166 7.981 8.129 479,418 +0.14(+1.78%)
Sep 17, 2004 8.129 8.210 7.987 7.987 904,850 -0.19(-2.34%)
Sep 16, 2004 8.247 8.296 8.154 8.179 336,207 -0.02(-0.23%)
Sep 15, 2004 8.160 8.265 8.142 8.197 497,360 -0.02(-0.30%)
Sep 14, 2004 8.197 8.290 8.129 8.222 526,455 +0.07(+0.91%)
Sep 13, 2004 8.117 8.228 8.074 8.148 432,867 -0.03(-0.38%)
Sep 10, 2004 8.228 8.302 8.154 8.179 397,468 +0.02(+0.30%)
Sep 09, 2004 8.024 8.191 8.006 8.154 541,811 +0.10(+1.23%)
Sep 08, 2004 7.851 8.123 7.845 8.055 615,841 +0.08(+1.01%)
Sep 07, 2004 8.043 8.043 7.907 7.975 846,014 -0.11(-1.38%)
Sep 03, 2004 8.259 8.259 8.074 8.086 896,283 -0.24(-2.83%)
Sep 02, 2004 8.364 8.364 8.265 8.321 392,295 -0.09(-1.10%)
Sep 01, 2004 8.377 8.414 8.272 8.414 555,227 -0.01(-0.07%)
Aug 31, 2004 8.098 8.420 8.098 8.420 649,623 +0.32(+3.97%)
Aug 30, 2004 8.333 8.426 8.098 8.098 642,996 -0.14(-1.73%)
Aug 27, 2004 8.278 8.340 8.117 8.241 751,455 -0.04(-0.45%)
Aug 26, 2004 8.389 8.389 8.241 8.278 398,114 -0.09(-1.04%)
Aug 25, 2004 8.327 8.420 8.309 8.364 585,130 +0.12(+1.50%)
Aug 24, 2004 8.253 8.302 8.197 8.241 551,024 -0.09(-1.11%)
Aug 23, 2004 8.544 8.544 8.222 8.333 757,113 -0.21(-2.46%)
Aug 20, 2004 8.377 8.593 8.346 8.544 1,256,736 +0.23(+2.75%)
Aug 19, 2004 8.030 8.340 8.030 8.315 2,433,462 +0.33(+4.11%)
Aug 18, 2004 7.882 8.067 7.838 7.987 937,501 +0.10(+1.25%)
Aug 17, 2004 7.845 7.950 7.783 7.888 1,011,854 +0.03(+0.39%)
Aug 16, 2004 7.869 7.931 7.814 7.857 1,317,836 +0.03(+0.40%)
Aug 13, 2004 7.820 7.919 7.764 7.826 1,155,874 +0.07(+0.88%)
Aug 12, 2004 7.882 7.900 7.740 7.758 595,475 -0.05(-0.63%)
Aug 11, 2004 7.987 7.987 7.715 7.808 784,430 -0.18(-2.25%)
Aug 10, 2004 7.968 8.098 7.919 7.987 619,882 +0.02(+0.23%)
Aug 09, 2004 7.993 8.012 7.845 7.968 791,218 +0.02(+0.23%)
Aug 06, 2004 8.030 8.173 7.937 7.950 1,366,812 +0.12(+1.58%)
Aug 05, 2004 8.179 8.253 7.826 7.826 1,032,383 -0.33(-4.02%)
Aug 04, 2004 8.265 8.346 8.148 8.154 720,906 -0.14(-1.72%)
Aug 03, 2004 8.228 8.482 8.148 8.296 753,072 -0.09(-1.11%)
Aug 02, 2004 8.228 8.482 8.222 8.389 595,636 +0.20(+2.49%)
Jul 30, 2004 8.352 8.457 8.185 8.185 893,374 -0.09(-1.05%)
Jul 29, 2004 8.117 8.321 8.111 8.272 582,059 +0.11(+1.29%)
Jul 28, 2004 8.166 8.321 8.030 8.166 641,865 +0.04(+0.46%)
Jul 27, 2004 8.018 8.154 7.894 8.129 582,220 +0.12(+1.47%)
Jul 26, 2004 8.179 8.234 8.006 8.012 769,074 -0.14(-1.75%)
Jul 23, 2004 8.352 8.358 8.154 8.154 720,098 -0.25(-2.95%)
Jul 22, 2004 8.445 8.550 8.371 8.401 949,462 +0.00(+0.00%)
Jul 21, 2004 8.624 8.661 8.401 8.401 656,897 -0.27(-3.14%)
Jul 20, 2004 8.637 8.754 8.550 8.674 646,714 -0.06(-0.71%)
Jul 19, 2004 8.668 8.810 8.606 8.736 684,376 +0.02(+0.28%)
Jul 16, 2004 8.630 8.853 8.630 8.711 592,727 +0.10(+1.15%)
Jul 15, 2004 8.680 8.760 8.550 8.612 732,705 -0.06(-0.71%)
Jul 14, 2004 8.692 8.934 8.674 8.674 1,093,805 +0.02(+0.29%)
Jul 13, 2004 8.748 8.748 8.637 8.649 672,899 -0.20(-2.24%)
Jul 12, 2004 9.082 9.082 8.847 8.847 720,906 -0.21(-2.32%)
Jul 09, 2004 9.020 9.057 8.785 9.057 622,953 +0.06(+0.62%)
Jul 08, 2004 8.773 9.002 8.742 9.002 1,115,949 +0.29(+3.34%)
Jul 07, 2004 8.507 8.779 8.507 8.711 1,172,038 +0.28(+3.30%)
Jul 06, 2004 8.284 8.432 8.234 8.432 677,102 +0.04(+0.52%)
Jul 02, 2004 8.296 8.401 8.259 8.389 396,175 +0.19(+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.