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 (%)
Dec 31, 2004 8.519 8.581 8.457 8.507 394,397 +0.05(+0.59%)
Dec 30, 2004 8.494 8.556 8.457 8.457 807,059 -0.04(-0.44%)
Dec 29, 2004 8.507 8.550 8.142 8.494 952,533 -0.09(-1.01%)
Dec 28, 2004 8.705 8.711 8.513 8.581 569,451 -0.08(-0.93%)
Dec 27, 2004 8.630 8.723 8.593 8.661 478,448 +0.07(+0.86%)
Dec 23, 2004 8.624 8.717 8.581 8.587 861,046 +0.01(+0.07%)
Dec 22, 2004 8.457 8.599 8.420 8.581 1,158,784 +0.12(+1.46%)
Dec 21, 2004 8.377 8.494 8.371 8.457 885,292 +0.05(+0.59%)
Dec 20, 2004 8.470 8.562 8.395 8.408 583,028 -0.01(-0.07%)
Dec 17, 2004 8.333 8.531 8.302 8.414 1,302,318 +0.09(+1.12%)
Dec 16, 2004 8.507 8.507 8.272 8.321 2,166,921 -0.14(-1.68%)
Dec 15, 2004 8.599 8.624 8.439 8.463 1,167,835 -0.05(-0.58%)
Dec 14, 2004 8.525 8.525 8.327 8.513 1,421,446 -0.06(-0.65%)
Dec 13, 2004 8.525 8.630 8.488 8.569 999,247 +0.08(+0.95%)
Dec 10, 2004 8.525 8.705 8.482 8.488 853,772 -0.10(-1.15%)
Dec 09, 2004 8.569 8.649 8.414 8.587 1,470,745 +0.02(+0.22%)
Dec 08, 2004 8.476 8.612 8.228 8.569 3,165,037 -0.25(-2.81%)
Dec 07, 2004 9.026 9.101 8.816 8.816 1,014,279 -0.21(-2.33%)
Dec 06, 2004 9.113 9.113 8.890 9.026 1,404,150 -0.08(-0.88%)
Dec 03, 2004 9.169 9.404 9.076 9.107 2,092,244 -0.09(-1.01%)
Dec 02, 2004 9.558 9.676 9.094 9.200 2,093,537 -0.41(-4.25%)
Dec 01, 2004 9.732 9.824 9.596 9.608 855,550 -0.12(-1.21%)
Nov 30, 2004 10.02 10.05 9.682 9.725 1,126,618 -0.25(-2.48%)
Nov 29, 2004 9.973 10.16 9.961 9.973 1,182,868 +0.01(+0.06%)
Nov 26, 2004 9.868 10.04 9.818 9.967 576,078 +0.22(+2.22%)
Nov 24, 2004 9.923 9.985 9.719 9.750 1,155,066 -0.09(-0.94%)
Nov 23, 2004 10.01 10.05 9.831 9.843 655,442 -0.17(-1.67%)
Nov 22, 2004 10.02 10.09 9.961 10.01 670,151 +0.00(+0.00%)
Nov 19, 2004 10.06 10.14 9.911 10.01 1,077,641 +0.09(+0.87%)
Nov 18, 2004 10.13 10.18 9.800 9.923 1,062,771 -0.30(-2.91%)
Nov 17, 2004 10.30 10.35 10.12 10.22 1,195,475 +0.15(+1.54%)
Nov 16, 2004 10.07 10.23 10.02 10.07 1,602,319 +0.18(+1.81%)
Nov 15, 2004 10.13 10.20 9.812 9.886 1,170,906 -0.19(-1.90%)
Nov 12, 2004 9.849 10.13 9.849 10.08 1,478,019 +0.28(+2.84%)
Nov 11, 2004 9.831 9.899 9.682 9.800 563,309 +0.01(+0.06%)
Nov 10, 2004 9.756 9.831 9.664 9.793 804,796 +0.01(+0.13%)
Nov 09, 2004 9.793 9.880 9.614 9.781 3,220,802 +0.12(+1.22%)
Nov 08, 2004 9.917 10.01 9.664 9.664 2,026,296 -0.35(-3.46%)
Nov 05, 2004 9.651 10.06 9.651 10.01 1,382,814 +0.27(+2.80%)
Nov 04, 2004 9.738 9.800 9.639 9.738 1,321,230 +0.21(+2.21%)
Nov 03, 2004 9.261 9.527 9.261 9.527 786,531 +0.38(+4.19%)
Nov 02, 2004 9.237 9.274 8.865 9.144 2,347,632 -0.09(-0.94%)
Nov 01, 2004 9.620 9.620 9.230 9.230 999,408 -0.33(-3.43%)
Oct 29, 2004 9.459 9.577 9.317 9.558 1,667,944 +0.12(+1.31%)
Oct 28, 2004 9.540 9.763 9.428 9.435 1,296,984 -0.08(-0.85%)
Oct 27, 2004 9.707 9.818 9.466 9.515 1,206,952 -0.15(-1.60%)
Oct 26, 2004 9.626 9.707 9.342 9.670 1,833,138 +0.04(+0.45%)
Oct 25, 2004 9.274 9.626 9.274 9.626 1,951,780 +0.47(+5.14%)
Oct 22, 2004 9.150 9.249 8.983 9.156 799,785 +0.07(+0.75%)
Oct 21, 2004 9.051 9.261 8.952 9.088 1,197,415 +0.03(+0.34%)
Oct 20, 2004 8.853 9.094 8.853 9.057 1,512,933 +0.35(+4.05%)
Oct 19, 2004 8.519 8.717 8.507 8.705 1,046,122 +0.25(+2.93%)
Oct 18, 2004 8.643 8.668 8.426 8.457 822,738 -0.12(-1.44%)
Oct 15, 2004 8.383 8.624 8.383 8.581 916,973 +0.22(+2.66%)
Oct 14, 2004 8.531 8.581 8.358 8.358 1,137,447 -0.09(-1.10%)
Oct 13, 2004 8.525 8.587 8.445 8.451 1,229,581 -0.25(-2.84%)
Oct 12, 2004 8.791 8.810 8.698 8.698 764,548 -0.30(-3.37%)
Oct 11, 2004 8.958 9.002 8.797 9.002 529,688 +0.03(+0.34%)
Oct 08, 2004 8.958 9.088 8.890 8.971 1,028,988 +0.20(+2.26%)
Oct 07, 2004 8.958 8.958 8.766 8.773 678,072 -0.19(-2.14%)
Oct 06, 2004 8.853 8.964 8.791 8.964 737,070 +0.10(+1.12%)
Oct 05, 2004 8.661 8.896 8.612 8.865 1,328,342 +0.23(+2.65%)
Oct 04, 2004 8.562 8.705 8.513 8.637 733,837 -0.13(-1.48%)
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.