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:

Agnico-Eagle Mines (NY: AEM )

59.65 +1.80 (+3.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.11 22.80 21.11 22.80 3,825,652 +1.97(+9.47%)
Apr 27, 2006 22.14 22.54 20.69 20.83 5,350,546 -1.62(-7.22%)
Apr 26, 2006 22.04 22.56 22.04 22.45 1,874,841 +0.45(+2.05%)
Apr 25, 2006 22.27 22.49 21.85 22.00 2,389,820 +0.26(+1.20%)
Apr 24, 2006 21.41 21.89 21.05 21.74 2,031,953 +0.20(+0.92%)
Apr 21, 2006 21.18 21.75 21.03 21.54 2,979,638 +0.72(+3.48%)
Apr 20, 2006 21.34 21.51 20.61 20.82 2,993,054 -1.14(-5.21%)
Apr 19, 2006 21.34 22.20 20.94 21.96 2,272,147 +0.75(+3.56%)
Apr 18, 2006 20.84 21.34 20.65 21.21 2,123,117 +0.35(+1.66%)
Apr 17, 2006 20.63 20.87 20.49 20.86 2,617,083 +0.63(+3.12%)
Apr 13, 2006 19.73 20.34 19.43 20.23 2,211,695 +0.50(+2.54%)
Apr 12, 2006 19.24 20.00 19.21 19.73 2,592,029 +0.58(+3.04%)
Apr 11, 2006 19.72 19.98 19.07 19.15 2,698,872 -0.51(-2.61%)
Apr 10, 2006 19.98 20.11 19.55 19.66 2,502,482 -0.11(-0.53%)
Apr 07, 2006 19.66 19.93 19.45 19.77 2,554,206 -0.18(-0.90%)
Apr 06, 2006 20.31 20.49 19.72 19.95 3,164,390 -0.09(-0.46%)
Apr 05, 2006 19.62 20.16 19.51 20.04 3,173,280 +0.68(+3.52%)
Apr 04, 2006 19.33 19.46 18.89 19.36 2,108,085 +0.23(+1.20%)
Apr 03, 2006 19.15 19.46 19.01 19.13 3,163,259 +0.29(+1.54%)
Mar 31, 2006 18.42 18.88 18.16 18.84 3,404,099 +0.31(+1.67%)
Mar 30, 2006 18.15 18.60 17.94 18.53 4,804,533 +1.06(+6.06%)
Mar 29, 2006 16.82 17.47 16.79 17.47 2,204,421 +0.66(+3.90%)
Mar 28, 2006 17.51 17.51 16.70 16.82 2,607,385 -0.58(-3.31%)
Mar 27, 2006 17.49 18.22 17.21 17.39 4,313,314 +0.06(+0.36%)
Mar 24, 2006 16.67 17.33 16.59 17.33 3,648,981 +0.80(+4.83%)
Mar 23, 2006 15.79 16.54 15.59 16.53 2,544,669 +0.74(+4.70%)
Mar 22, 2006 15.61 16.15 15.52 15.79 2,073,817 +0.11(+0.67%)
Mar 21, 2006 15.69 16.00 15.53 15.68 2,291,867 -0.33(-2.05%)
Mar 20, 2006 16.06 16.30 15.91 16.01 2,186,318 -0.24(-1.48%)
Mar 17, 2006 15.62 16.25 15.51 16.25 3,993,594 +0.77(+4.95%)
Mar 16, 2006 15.47 15.60 15.14 15.49 2,607,062 +0.14(+0.93%)
Mar 15, 2006 15.43 15.64 15.20 15.34 2,557,762 +0.17(+1.10%)
Mar 14, 2006 14.74 15.40 14.71 15.18 2,234,324 +0.16(+1.07%)
Mar 13, 2006 15.44 15.44 14.80 15.02 2,697,417 -0.25(-1.66%)
Mar 10, 2006 14.58 15.36 14.35 15.27 2,751,889 +0.25(+1.65%)
Mar 09, 2006 15.42 15.87 14.97 15.02 2,479,529 +0.00(+0.00%)
Mar 08, 2006 15.28 15.28 14.67 15.02 3,996,018 -0.64(-4.11%)
Mar 07, 2006 16.58 16.80 15.55 15.66 3,630,393 -1.13(-6.71%)
Mar 06, 2006 17.27 17.27 16.39 16.79 2,194,238 -0.38(-2.20%)
Mar 03, 2006 17.29 17.43 16.98 17.17 2,441,867 -0.27(-1.53%)
Mar 02, 2006 16.48 17.55 16.32 17.43 3,598,550 +0.98(+5.94%)
Mar 01, 2006 16.02 16.55 15.95 16.46 2,571,178 +0.59(+3.74%)
Feb 28, 2006 16.05 16.26 15.79 15.86 2,803,614 -0.19(-1.19%)
Feb 27, 2006 16.37 16.37 15.84 16.05 2,274,734 -0.42(-2.55%)
Feb 24, 2006 16.09 16.48 15.84 16.48 2,971,071 +0.64(+4.06%)
Feb 23, 2006 16.51 16.65 15.83 15.83 2,827,859 -0.58(-3.54%)
Feb 22, 2006 16.28 16.62 16.09 16.41 1,446,338 +0.11(+0.65%)
Feb 21, 2006 16.53 16.73 15.92 16.31 2,538,042 +0.34(+2.13%)
Feb 17, 2006 15.85 16.52 15.85 15.97 3,364,013 +0.19(+1.22%)
Feb 16, 2006 14.82 15.90 14.68 15.78 2,791,329 +0.98(+6.61%)
Feb 15, 2006 14.94 15.48 14.52 14.80 2,791,976 -0.14(-0.95%)
Feb 14, 2006 14.30 15.05 14.20 14.94 2,316,598 +0.80(+5.64%)
Feb 13, 2006 14.32 14.59 13.93 14.14 2,016,759 -0.33(-2.27%)
Feb 10, 2006 15.00 15.01 14.28 14.47 2,284,109 -0.64(-4.26%)
Feb 09, 2006 15.22 15.52 15.08 15.11 2,116,328 +0.46(+3.12%)
Feb 08, 2006 14.76 14.94 14.06 14.66 2,732,170 -0.22(-1.50%)
Feb 07, 2006 15.71 15.84 14.65 14.88 3,754,369 -1.19(-7.39%)
Feb 06, 2006 15.40 16.07 15.40 16.07 2,188,096 +0.74(+4.80%)
Feb 03, 2006 15.85 15.85 15.23 15.33 3,149,196 -0.38(-2.40%)
Feb 02, 2006 15.53 15.86 15.37 15.71 4,523,121 +0.26(+1.68%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.