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 )

64.99 +0.75 (+1.17%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 2, 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 9.835 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%)
Aug 01, 2002 6.670 7.260 6.670 7.222 1,214,878 +0.06(+0.87%)
Jul 31, 2002 7.477 7.508 7.055 7.160 1,265,001 -0.26(-3.51%)
Jul 30, 2002 7.291 7.421 7.210 7.421 1,146,221 +0.38(+5.47%)
Jul 29, 2002 6.416 7.055 6.298 7.036 1,333,819 +0.76(+12.17%)
Jul 26, 2002 7.266 7.266 6.236 6.273 2,780,939 -0.99(-13.66%)
Jul 25, 2002 7.725 7.911 7.260 7.266 1,301,908 -0.52(-6.69%)
Jul 24, 2002 7.135 7.830 6.174 7.787 2,548,858 +0.47(+6.36%)
Jul 23, 2002 8.159 8.159 7.166 7.322 2,838,154 -0.90(-10.94%)
Jul 22, 2002 8.817 8.817 8.103 8.221 1,576,053 -0.62(-7.02%)
Jul 19, 2002 9.059 9.059 8.668 8.842 1,540,758 +0.25(+2.89%)
Jul 17, 2002 8.910 8.941 8.538 8.594 1,756,722 -0.73(-7.79%)
Jul 12, 2002 9.245 9.431 9.152 9.320 1,126,719 -0.04(-0.46%)
Jul 11, 2002 9.710 9.977 9.288 9.363 1,435,516 -0.33(-3.39%)
Jul 10, 2002 9.568 9.772 9.233 9.692 1,366,053 +0.06(+0.64%)
Jul 09, 2002 9.276 9.710 9.251 9.630 1,267,741 +0.56(+6.16%)
Jul 08, 2002 8.718 9.102 8.612 9.071 976,995 +0.58(+6.79%)
Jul 05, 2002 8.656 8.736 8.494 8.494 362,787 -0.20(-2.28%)
Jul 04, 2002 8.699 8.873 8.569 8.693 1,249,690 +0.00(+0.00%)
Jul 03, 2002 8.699 8.873 8.569 8.693 1,249,690 -0.07(-0.78%)
Jul 02, 2002 9.382 9.413 8.749 8.761 1,013,741 -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.