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 (%)
Oct 31, 2002 7.632 7.756 7.446 7.502 209,517 -1.03(-12.07%)
Oct 30, 2002 8.532 8.668 8.352 8.532 656,272 -0.01(-0.15%)
Oct 29, 2002 8.594 8.749 8.488 8.544 1,234,862 +0.09(+1.10%)
Oct 28, 2002 8.141 8.525 8.103 8.451 933,319 +0.42(+5.25%)
Oct 25, 2002 8.240 8.283 7.998 8.029 634,676 -0.06(-0.69%)
Oct 24, 2002 7.992 8.184 7.880 8.085 536,847 +0.03(+0.39%)
Oct 23, 2002 8.438 8.438 8.010 8.054 950,402 -0.32(-3.78%)
Oct 22, 2002 8.054 8.370 8.010 8.370 828,882 +0.43(+5.39%)
Oct 21, 2002 8.314 8.333 7.930 7.942 988,115 -0.22(-2.74%)
Oct 18, 2002 8.252 8.352 8.141 8.165 695,114 -0.07(-0.83%)
Oct 17, 2002 8.159 8.327 8.128 8.234 942,022 -0.25(-2.93%)
Oct 16, 2002 8.513 8.668 8.407 8.482 873,526 +0.03(+0.37%)
Oct 15, 2002 8.767 8.767 8.283 8.451 1,067,410 -0.31(-3.54%)
Oct 14, 2002 8.711 8.823 8.563 8.761 509,610 +0.24(+2.77%)
Oct 11, 2002 8.221 8.525 8.190 8.525 869,658 +0.20(+2.38%)
Oct 10, 2002 8.612 8.618 8.097 8.327 402,917 -0.30(-3.45%)
Oct 09, 2002 8.532 8.873 8.519 8.625 831,139 +0.09(+1.02%)
Oct 08, 2002 8.718 8.730 8.302 8.538 1,640,359 -0.46(-5.10%)
Oct 07, 2002 9.555 9.555 8.997 8.997 1,175,392 -0.46(-4.86%)
Oct 04, 2002 9.351 9.487 9.245 9.456 1,151,700 +0.06(+0.59%)
Oct 03, 2002 9.562 9.667 9.351 9.400 821,146 -0.19(-1.94%)
Oct 02, 2002 9.493 9.624 9.444 9.586 1,355,738 -0.04(-0.45%)
Oct 01, 2002 9.835 9.915 9.493 9.630 989,566 -0.30(-3.06%)
Sep 30, 2002 9.835 10.04 9.642 9.934 1,815,387 +0.20(+2.10%)
Sep 27, 2002 9.772 9.878 9.506 9.729 1,583,789 +0.02(+0.19%)
Sep 26, 2002 9.617 9.735 9.152 9.710 2,223,140 -0.27(-2.73%)
Sep 25, 2002 10.33 10.36 9.779 9.983 1,430,197 -0.47(-4.51%)
Sep 24, 2002 10.36 10.46 10.14 10.46 1,301,102 +0.30(+2.99%)
Sep 23, 2002 10.18 10.30 10.13 10.15 1,114,632 -0.09(-0.85%)
Sep 20, 2002 10.24 10.36 10.19 10.24 774,730 -0.07(-0.66%)
Sep 19, 2002 10.24 10.33 10.06 10.31 996,013 +0.16(+1.59%)
Sep 18, 2002 10.18 10.45 9.996 10.14 1,605,225 -0.03(-0.31%)
Sep 17, 2002 9.990 10.29 9.928 10.18 1,333,174 -0.25(-2.38%)
Sep 16, 2002 10.18 10.52 10.05 10.42 801,484 +0.09(+0.84%)
Sep 13, 2002 10.29 10.34 9.928 10.34 1,000,364 +0.05(+0.48%)
Sep 12, 2002 9.928 10.31 9.928 10.29 1,681,618 +0.43(+4.41%)
Sep 11, 2002 9.493 9.897 9.431 9.853 741,369 +0.22(+2.32%)
Sep 10, 2002 9.928 9.990 9.617 9.630 1,299,329 -0.50(-4.96%)
Sep 09, 2002 9.977 10.19 9.952 10.13 1,908,219 +0.31(+3.16%)
Sep 06, 2002 9.667 9.841 9.444 9.822 225,634 +0.16(+1.60%)
Sep 05, 2002 9.586 9.748 9.400 9.667 1,403,121 +0.20(+2.16%)
Sep 04, 2002 9.419 9.462 9.152 9.462 880,617 -0.02(-0.20%)
Sep 03, 2002 9.431 9.537 9.301 9.481 769,250 +0.25(+2.69%)
Aug 30, 2002 9.648 9.648 9.233 9.233 1,273,220 -0.45(-4.68%)
Aug 29, 2002 9.214 9.735 9.047 9.686 1,466,943 +0.74(+8.33%)
Aug 28, 2002 9.028 9.090 8.780 8.941 1,139,129 +0.12(+1.34%)
Aug 27, 2002 8.432 9.028 8.376 8.823 883,034 +0.39(+4.64%)
Aug 26, 2002 8.035 8.438 8.004 8.432 855,636 +0.55(+7.01%)
Aug 23, 2002 8.240 8.358 7.880 7.880 578,267 -0.37(-4.51%)
Aug 22, 2002 8.066 8.308 7.942 8.252 463,355 +0.13(+1.60%)
Aug 21, 2002 8.085 8.178 7.886 8.122 762,481 +0.04(+0.54%)
Aug 20, 2002 8.159 8.302 8.035 8.079 672,711 -0.30(-3.63%)
Aug 16, 2002 8.445 8.563 8.296 8.383 753,617 -0.12(-1.46%)
Aug 15, 2002 8.252 8.538 7.992 8.507 905,437 +0.42(+5.22%)
Aug 14, 2002 8.488 8.594 7.837 8.085 988,115 -0.30(-3.62%)
Aug 13, 2002 8.141 8.426 8.060 8.389 724,285 +0.17(+2.11%)
Aug 12, 2002 8.594 8.594 8.072 8.215 322,334 +0.35(+4.42%)
Aug 07, 2002 8.128 8.159 7.787 7.868 1,276,927 +0.11(+1.44%)
Aug 06, 2002 7.502 7.911 7.260 7.756 1,153,312 +0.48(+6.66%)
Aug 05, 2002 8.035 8.066 7.260 7.272 1,834,082 -0.32(-4.17%)
Aug 02, 2002 7.502 7.644 7.303 7.588 936,381 +0.37(+5.07%)
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.