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, 2002 9.806 10.01 9.614 9.905 1,820,692 +0.20(+2.10%)
Sep 27, 2002 9.744 9.849 9.478 9.701 1,588,418 +0.02(+0.19%)
Sep 26, 2002 9.589 9.707 9.125 9.682 2,229,637 -0.27(-2.73%)
Sep 25, 2002 10.30 10.33 9.750 9.954 1,434,377 -0.47(-4.51%)
Sep 24, 2002 10.33 10.42 10.12 10.42 1,304,905 +0.30(+2.99%)
Sep 23, 2002 10.15 10.27 10.10 10.12 1,117,889 -0.09(-0.85%)
Sep 20, 2002 10.21 10.33 10.16 10.21 776,994 -0.07(-0.66%)
Sep 19, 2002 10.21 10.30 10.03 10.28 998,923 +0.16(+1.59%)
Sep 18, 2002 10.15 10.42 9.967 10.12 1,609,916 -0.03(-0.30%)
Sep 17, 2002 9.961 10.26 9.899 10.15 1,337,070 -0.25(-2.38%)
Sep 16, 2002 10.15 10.49 10.02 10.39 803,826 +0.09(+0.84%)
Sep 13, 2002 10.26 10.31 9.899 10.31 1,003,288 +0.05(+0.48%)
Sep 12, 2002 9.899 10.28 9.899 10.26 1,686,532 +0.43(+4.41%)
Sep 11, 2002 9.466 9.868 9.404 9.824 743,535 +0.22(+2.32%)
Sep 10, 2002 9.899 9.961 9.589 9.602 1,303,126 -0.50(-4.96%)
Sep 09, 2002 9.948 10.16 9.923 10.10 1,913,795 +0.31(+3.16%)
Sep 06, 2002 9.639 9.812 9.416 9.793 226,293 +0.15(+1.60%)
Sep 05, 2002 9.558 9.719 9.373 9.639 1,407,221 +0.20(+2.16%)
Sep 04, 2002 9.391 9.435 9.125 9.435 883,190 -0.02(-0.20%)
Sep 03, 2002 9.404 9.509 9.274 9.453 771,499 +0.25(+2.69%)
Aug 30, 2002 9.620 9.620 9.206 9.206 1,276,941 -0.45(-4.68%)
Aug 29, 2002 9.187 9.707 9.020 9.657 1,471,230 +0.74(+8.33%)
Aug 28, 2002 9.002 9.063 8.754 8.915 1,142,458 +0.12(+1.34%)
Aug 27, 2002 8.408 9.002 8.352 8.797 885,615 +0.39(+4.64%)
Aug 26, 2002 8.012 8.414 7.981 8.408 858,137 +0.55(+7.01%)
Aug 23, 2002 8.216 8.333 7.857 7.857 579,957 -0.37(-4.51%)
Aug 22, 2002 8.043 8.284 7.919 8.228 464,709 +0.13(+1.60%)
Aug 21, 2002 8.061 8.154 7.863 8.098 764,710 +0.04(+0.54%)
Aug 20, 2002 8.135 8.278 8.012 8.055 674,677 -0.30(-3.63%)
Aug 16, 2002 8.420 8.538 8.272 8.358 755,820 -0.12(-1.46%)
Aug 15, 2002 8.228 8.513 7.968 8.482 908,083 +0.42(+5.22%)
Aug 14, 2002 8.463 8.569 7.814 8.061 991,003 -0.30(-3.62%)
Aug 13, 2002 8.117 8.401 8.036 8.364 726,401 +0.17(+2.11%)
Aug 12, 2002 8.569 8.569 8.049 8.191 323,276 +0.35(+4.42%)
Aug 07, 2002 8.105 8.135 7.764 7.845 1,280,659 +0.11(+1.44%)
Aug 06, 2002 7.480 7.888 7.238 7.733 1,156,682 +0.48(+6.66%)
Aug 05, 2002 8.012 8.043 7.238 7.251 1,839,442 -0.32(-4.17%)
Aug 02, 2002 7.480 7.622 7.282 7.566 939,117 +0.37(+5.07%)
Aug 01, 2002 6.651 7.238 6.651 7.201 1,218,428 +0.06(+0.87%)
Jul 31, 2002 7.455 7.486 7.034 7.139 1,268,698 -0.26(-3.51%)
Jul 30, 2002 7.269 7.399 7.189 7.399 1,149,570 +0.38(+5.47%)
Jul 29, 2002 6.397 7.034 6.279 7.016 1,337,717 +0.76(+12.17%)
Jul 26, 2002 7.245 7.245 6.218 6.255 2,789,066 -0.99(-13.66%)
Jul 25, 2002 7.702 7.888 7.238 7.245 1,305,713 -0.52(-6.69%)
Jul 24, 2002 7.115 7.808 6.156 7.764 2,556,307 +0.46(+6.36%)
Jul 23, 2002 8.135 8.135 7.146 7.300 2,846,448 -0.90(-10.94%)
Jul 22, 2002 8.791 8.791 8.080 8.197 1,580,659 -0.62(-7.02%)
Jul 19, 2002 9.033 9.033 8.643 8.816 1,545,260 +0.25(+2.89%)
Jul 17, 2002 8.884 8.915 8.513 8.569 1,761,856 -0.72(-7.79%)
Jul 12, 2002 9.218 9.404 9.125 9.292 1,130,012 -0.04(-0.46%)
Jul 11, 2002 9.682 9.948 9.261 9.336 1,439,711 -0.33(-3.39%)
Jul 10, 2002 9.540 9.744 9.206 9.664 1,370,045 +0.06(+0.64%)
Jul 09, 2002 9.249 9.682 9.224 9.602 1,271,445 +0.56(+6.16%)
Jul 08, 2002 8.692 9.076 8.587 9.045 979,850 +0.58(+6.79%)
Jul 05, 2002 8.630 8.711 8.470 8.470 363,847 -0.20(-2.28%)
Jul 04, 2002 8.674 8.847 8.544 8.668 1,253,342 +0.00(+0.00%)
Jul 03, 2002 8.674 8.847 8.544 8.668 1,253,342 -0.07(-0.78%)
Jul 02, 2002 9.354 9.385 8.723 8.736 1,016,704 -0.73(-7.71%)
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.