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 )

63.76 -2.05 (-3.12%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 30, 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 (%)
Jun 28, 2002 9.033 9.367 8.909 9.014 966,919 -0.11(-1.15%)
Jun 27, 2002 9.404 9.651 9.082 9.119 1,418,374 -0.61(-6.23%)
Jun 26, 2002 10.12 10.15 9.664 9.725 1,605,228 -0.08(-0.82%)
Jun 25, 2002 9.862 9.961 9.336 9.806 1,317,027 -0.22(-2.16%)
Jun 21, 2002 9.874 9.874 9.633 10.02 1,860,132 +0.25(+2.60%)
Jun 20, 2002 9.280 9.769 9.280 9.769 1,359,053 +0.61(+6.62%)
Jun 19, 2002 9.509 9.515 9.125 9.162 928,288 -0.12(-1.27%)
Jun 18, 2002 8.847 9.292 8.705 9.280 1,045,475 +0.59(+6.76%)
Jun 17, 2002 9.094 9.101 8.661 8.692 782,652 -0.53(-5.70%)
Jun 14, 2002 9.200 9.373 8.884 9.218 1,353,234 +0.18(+1.98%)
Jun 12, 2002 9.484 9.608 9.039 9.039 1,474,948 -0.45(-4.70%)
Jun 11, 2002 8.507 9.497 8.445 9.484 3,000,974 +0.63(+7.13%)
Jun 10, 2002 9.435 9.589 8.785 8.853 3,235,349 -0.90(-9.20%)
Jun 07, 2002 10.58 10.70 9.744 9.750 1,896,177 -0.59(-5.74%)
Jun 06, 2002 10.13 10.56 10.08 10.34 964,818 +0.29(+2.89%)
Jun 05, 2002 10.05 10.52 9.905 10.05 1,541,543 -0.31(-2.99%)
May 31, 2002 10.49 10.52 10.21 10.36 817,080 -0.49(-4.56%)
May 28, 2002 10.61 10.95 10.34 10.86 1,307,491 +0.19(+1.74%)
May 27, 2002 10.73 10.96 10.50 10.67 1,460,562 +0.00(+0.00%)
May 24, 2002 10.73 10.96 10.50 10.67 1,458,784 -0.09(-0.86%)
May 23, 2002 9.991 10.88 9.917 10.76 1,992,190 +0.45(+4.38%)
May 22, 2002 10.58 10.63 10.30 10.31 1,577,588 +0.05(+0.48%)
May 21, 2002 9.806 10.28 9.713 10.26 1,652,103 +0.41(+4.14%)
May 20, 2002 9.571 10.08 9.410 9.855 1,122,900 +0.30(+3.11%)
May 17, 2002 9.274 9.558 9.237 9.558 797,846 +0.35(+3.76%)
May 16, 2002 9.107 9.230 9.088 9.212 432,058 +0.25(+2.76%)
May 15, 2002 9.113 9.274 8.952 8.964 744,990 -0.12(-1.36%)
May 14, 2002 9.280 9.459 9.088 9.088 1,008,622 -0.63(-6.49%)
May 13, 2002 9.571 9.719 9.466 9.719 884,645 +0.12(+1.22%)
May 10, 2002 9.509 9.614 9.379 9.602 690,033 +0.15(+1.57%)
May 09, 2002 9.280 9.478 9.156 9.453 592,403 +0.12(+1.26%)
May 08, 2002 9.144 9.404 8.915 9.336 1,199,516 +0.04(+0.40%)
May 07, 2002 9.620 9.775 9.187 9.299 1,527,157 -0.38(-3.90%)
May 06, 2002 9.249 9.676 9.187 9.676 1,187,878 +0.45(+4.83%)
May 03, 2002 9.107 9.311 9.033 9.230 1,310,400 +0.32(+3.54%)
May 02, 2002 8.754 9.002 8.711 8.915 754,365 +0.16(+1.84%)
May 01, 2002 8.538 9.125 8.531 8.754 1,022,361 +0.16(+1.87%)
Apr 30, 2002 8.754 8.859 8.550 8.593 1,352,264 -0.56(-6.15%)
Apr 29, 2002 9.125 9.317 9.070 9.156 697,145 -0.06(-0.67%)
Apr 26, 2002 8.816 9.280 8.810 9.218 1,883,246 +0.43(+4.93%)
Apr 25, 2002 9.280 9.373 8.723 8.785 2,201,673 -0.43(-4.70%)
Apr 24, 2002 9.156 9.249 9.119 9.218 956,736 +0.09(+1.02%)
Apr 23, 2002 8.921 9.125 8.847 9.125 635,399 +0.20(+2.29%)
Apr 22, 2002 8.847 8.971 8.785 8.921 658,352 +0.12(+1.34%)
Apr 19, 2002 8.513 8.804 8.476 8.804 901,294 +0.29(+3.42%)
Apr 18, 2002 8.754 8.958 8.507 8.513 1,571,123 -0.16(-1.85%)
Apr 17, 2002 8.364 8.717 8.321 8.674 1,028,018 +0.51(+6.21%)
Apr 16, 2002 8.383 8.414 8.135 8.166 764,871 -0.32(-3.79%)
Apr 15, 2002 8.599 8.655 8.476 8.488 507,058 -0.17(-2.00%)
Apr 12, 2002 8.630 8.692 8.432 8.661 900,162 +0.03(+0.36%)
Apr 11, 2002 8.432 8.692 8.234 8.630 1,304,420 +0.25(+2.95%)
Apr 10, 2002 7.857 8.383 7.857 8.383 1,151,833 +0.51(+6.44%)
Apr 09, 2002 7.993 8.024 7.863 7.876 541,487 -0.12(-1.47%)
Apr 08, 2002 8.067 8.228 7.981 7.993 945,260 -0.04(-0.54%)
Apr 05, 2002 8.197 8.228 8.012 8.036 638,955 -0.14(-1.74%)
Apr 04, 2002 7.981 8.179 7.937 8.179 882,544 +0.14(+1.69%)
Apr 03, 2002 8.197 8.333 7.962 8.043 1,371,338 -0.34(-4.06%)
Apr 02, 2002 8.476 8.661 8.383 8.383 1,341,273 +0.04(+0.52%)
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.