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 )

69.20 +0.56 (+0.82%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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, 2003 7.659 7.826 7.591 7.647 2,051,996 +0.13(+1.73%)
Sep 29, 2003 7.566 7.764 7.498 7.517 1,793,213 -0.01(-0.16%)
Sep 26, 2003 7.845 7.808 7.473 7.529 2,094,669 -0.32(-4.02%)
Sep 25, 2003 8.327 8.358 7.820 7.845 2,499,411 -0.35(-4.30%)
Sep 24, 2003 8.173 8.253 8.036 8.197 1,825,218 +0.06(+0.76%)
Sep 23, 2003 8.105 8.210 7.981 8.135 2,574,572 +0.03(+0.38%)
Sep 22, 2003 8.414 8.637 8.105 8.105 3,903,238 -0.31(-3.68%)
Sep 19, 2003 8.494 8.630 8.395 8.414 2,854,853 +0.03(+0.37%)
Sep 18, 2003 8.661 8.723 8.327 8.383 1,842,836 -0.28(-3.21%)
Sep 17, 2003 8.692 8.711 8.593 8.661 691,164 +0.01(+0.14%)
Sep 16, 2003 8.612 8.736 8.575 8.649 663,524 +0.04(+0.43%)
Sep 15, 2003 8.692 8.736 8.599 8.612 895,960 -0.14(-1.56%)
Sep 12, 2003 9.057 9.125 8.668 8.748 1,314,118 -0.31(-3.42%)
Sep 11, 2003 8.915 9.057 8.698 9.057 1,901,026 +0.08(+0.90%)
Sep 10, 2003 9.051 9.088 8.884 8.977 939,764 -0.06(-0.62%)
Sep 09, 2003 9.002 9.138 8.903 9.033 1,846,231 +0.29(+3.33%)
Sep 08, 2003 8.760 8.760 8.624 8.742 1,285,185 +0.00(+0.00%)
Sep 05, 2003 8.748 8.822 8.569 8.742 2,955,554 +0.12(+1.36%)
Sep 04, 2003 8.488 8.661 8.470 8.624 1,873,224 +0.04(+0.50%)
Sep 03, 2003 8.692 8.717 8.556 8.581 1,592,297 -0.14(-1.63%)
Sep 02, 2003 9.008 9.008 8.686 8.723 1,509,054 -0.19(-2.15%)
Aug 29, 2003 9.088 9.218 8.915 8.915 1,105,605 -0.10(-1.10%)
Aug 28, 2003 8.977 9.020 8.890 9.014 755,496 -0.01(-0.07%)
Aug 27, 2003 8.643 9.020 8.643 9.020 1,475,109 +0.56(+6.58%)
Aug 26, 2003 8.476 8.649 8.401 8.463 1,324,624 -0.01(-0.15%)
Aug 25, 2003 8.507 8.624 8.408 8.476 711,046 -0.07(-0.87%)
Aug 22, 2003 8.476 8.723 8.470 8.550 907,921 -0.11(-1.22%)
Aug 21, 2003 8.766 8.766 8.414 8.655 1,880,013 -0.15(-1.69%)
Aug 20, 2003 8.525 8.878 8.519 8.804 2,225,434 +0.30(+3.49%)
Aug 19, 2003 8.185 8.525 8.160 8.507 1,553,504 +0.32(+3.93%)
Aug 18, 2003 8.228 8.296 8.135 8.185 1,231,844 -0.12(-1.42%)
Aug 15, 2003 8.259 8.432 8.259 8.302 794,613 +0.04(+0.45%)
Aug 14, 2003 8.352 8.383 8.185 8.265 1,238,633 -0.02(-0.30%)
Aug 13, 2003 8.166 8.377 8.061 8.290 1,072,469 +0.03(+0.37%)
Aug 12, 2003 8.296 8.296 8.117 8.259 893,859 -0.09(-1.04%)
Aug 11, 2003 8.333 8.519 8.117 8.346 2,321,932 +0.13(+1.58%)
Aug 08, 2003 7.733 8.216 7.733 8.216 2,123,117 +0.48(+6.16%)
Aug 07, 2003 7.733 7.764 7.603 7.740 786,693 +0.02(+0.24%)
Aug 06, 2003 7.517 7.733 7.480 7.721 1,202,103 +0.20(+2.72%)
Aug 05, 2003 7.443 7.535 7.399 7.517 548,115 +0.07(+1.00%)
Aug 04, 2003 7.362 7.702 7.362 7.443 779,580 +0.02(+0.25%)
Aug 01, 2003 7.424 7.647 7.306 7.424 1,570,638 -0.01(-0.08%)
Jul 31, 2003 7.523 7.585 7.381 7.430 1,087,178 -0.12(-1.56%)
Jul 30, 2003 7.381 7.566 7.362 7.548 699,246 +0.02(+0.33%)
Jul 29, 2003 7.733 7.770 7.517 7.523 1,031,089 -0.37(-4.63%)
Jul 28, 2003 7.845 7.907 7.554 7.888 1,714,334 +0.11(+1.43%)
Jul 25, 2003 7.671 7.783 7.535 7.777 2,119,399 +0.14(+1.78%)
Jul 24, 2003 7.071 7.647 7.071 7.641 2,154,636 +0.40(+5.47%)
Jul 23, 2003 6.997 7.257 6.886 7.245 2,416,005 +0.45(+6.65%)
Jul 22, 2003 6.886 6.886 6.719 6.793 971,283 -0.05(-0.72%)
Jul 21, 2003 6.719 6.941 6.713 6.842 1,155,228 +0.15(+2.22%)
Jul 18, 2003 6.564 6.725 6.385 6.694 1,922,039 +0.18(+2.75%)
Jul 17, 2003 6.558 6.620 6.477 6.515 1,632,545 -0.06(-0.94%)
Jul 16, 2003 6.713 6.725 6.558 6.576 1,623,978 -0.15(-2.21%)
Jul 15, 2003 7.164 7.232 6.713 6.725 1,916,220 -0.44(-6.13%)
Jul 14, 2003 7.214 7.269 7.164 7.164 597,253 -0.01(-0.17%)
Jul 11, 2003 7.115 7.177 7.022 7.177 796,391 +0.08(+1.12%)
Jul 10, 2003 7.115 7.238 7.078 7.097 772,468 -0.05(-0.68%)
Jul 09, 2003 7.238 7.251 7.115 7.146 664,656 -0.01(-0.09%)
Jul 08, 2003 7.269 7.362 7.146 7.152 758,891 -0.18(-2.45%)
Jul 07, 2003 7.269 7.331 7.201 7.331 826,455 +0.09(+1.20%)
Jul 03, 2003 7.331 7.350 7.207 7.245 604,041 -0.07(-1.01%)
Jul 02, 2003 7.356 7.455 7.313 7.319 1,350,486 -0.10(-1.33%)
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.