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, 2004 8.761 8.910 8.749 8.860 1,896,776 +0.20(+2.37%)
Sep 29, 2004 8.687 8.749 8.532 8.656 986,987 +0.03(+0.36%)
Sep 28, 2004 8.569 8.656 8.544 8.625 762,643 +0.14(+1.61%)
Sep 27, 2004 8.476 8.563 8.395 8.488 644,991 -0.01(-0.15%)
Sep 24, 2004 8.556 8.594 8.488 8.500 494,944 -0.09(-1.08%)
Sep 23, 2004 8.438 8.637 8.432 8.594 1,063,381 +0.25(+3.05%)
Sep 22, 2004 8.370 8.451 8.302 8.339 706,556 -0.08(-0.96%)
Sep 21, 2004 8.265 8.426 8.265 8.420 928,645 +0.27(+3.27%)
Sep 20, 2004 8.004 8.190 8.004 8.153 478,021 +0.14(+1.78%)
Sep 17, 2004 8.153 8.234 8.010 8.010 902,213 -0.19(-2.34%)
Sep 16, 2004 8.271 8.321 8.178 8.203 335,227 -0.02(-0.23%)
Sep 15, 2004 8.184 8.290 8.165 8.221 495,911 -0.02(-0.30%)
Sep 14, 2004 8.221 8.314 8.153 8.246 524,921 +0.07(+0.91%)
Sep 13, 2004 8.141 8.252 8.097 8.172 431,605 -0.03(-0.38%)
Sep 10, 2004 8.252 8.327 8.178 8.203 396,310 +0.02(+0.30%)
Sep 09, 2004 8.048 8.215 8.029 8.178 540,232 +0.10(+1.23%)
Sep 08, 2004 7.874 8.147 7.868 8.079 614,046 +0.08(+1.01%)
Sep 07, 2004 8.066 8.066 7.930 7.998 843,549 -0.11(-1.38%)
Sep 03, 2004 8.283 8.283 8.097 8.110 893,672 -0.24(-2.83%)
Sep 02, 2004 8.389 8.389 8.290 8.345 391,152 -0.09(-1.10%)
Sep 01, 2004 8.401 8.438 8.296 8.438 553,609 -0.01(-0.07%)
Aug 31, 2004 8.122 8.445 8.122 8.445 647,730 +0.32(+3.97%)
Aug 30, 2004 8.358 8.451 8.122 8.122 641,123 -0.14(-1.73%)
Aug 27, 2004 8.302 8.364 8.141 8.265 749,266 -0.04(-0.45%)
Aug 26, 2004 8.414 8.414 8.265 8.302 396,954 -0.09(-1.04%)
Aug 25, 2004 8.352 8.445 8.333 8.389 583,425 +0.12(+1.50%)
Aug 24, 2004 8.277 8.327 8.221 8.265 549,418 -0.09(-1.11%)
Aug 23, 2004 8.569 8.569 8.246 8.358 754,907 -0.21(-2.46%)
Aug 20, 2004 8.401 8.618 8.370 8.569 1,253,074 +0.23(+2.75%)
Aug 19, 2004 8.054 8.364 8.054 8.339 2,426,371 +0.33(+4.11%)
Aug 18, 2004 7.905 8.091 7.861 8.010 934,769 +0.10(+1.25%)
Aug 17, 2004 7.868 7.973 7.806 7.911 1,008,906 +0.03(+0.39%)
Aug 16, 2004 7.892 7.954 7.837 7.880 1,313,996 +0.03(+0.40%)
Aug 13, 2004 7.843 7.942 7.787 7.849 1,152,506 +0.07(+0.88%)
Aug 12, 2004 7.905 7.923 7.762 7.781 593,739 -0.05(-0.63%)
Aug 11, 2004 8.010 8.010 7.737 7.830 782,144 -0.18(-2.25%)
Aug 10, 2004 7.992 8.122 7.942 8.010 618,076 +0.02(+0.23%)
Aug 09, 2004 8.017 8.035 7.868 7.992 788,913 +0.02(+0.23%)
Aug 06, 2004 8.054 8.196 7.961 7.973 1,362,829 +0.12(+1.58%)
Aug 05, 2004 8.203 8.277 7.849 7.849 1,029,374 -0.33(-4.02%)
Aug 04, 2004 8.290 8.370 8.172 8.178 718,805 -0.14(-1.72%)
Aug 03, 2004 8.252 8.507 8.172 8.321 750,877 -0.09(-1.11%)
Aug 02, 2004 8.252 8.507 8.246 8.414 593,901 +0.20(+2.49%)
Jul 30, 2004 8.376 8.482 8.209 8.209 890,771 -0.09(-1.05%)
Jul 29, 2004 8.141 8.345 8.134 8.296 580,363 +0.11(+1.29%)
Jul 28, 2004 8.190 8.345 8.054 8.190 639,994 +0.04(+0.46%)
Jul 27, 2004 8.041 8.178 7.917 8.153 580,524 +0.12(+1.47%)
Jul 26, 2004 8.203 8.259 8.029 8.035 766,833 -0.14(-1.74%)
Jul 23, 2004 8.376 8.383 8.178 8.178 717,999 -0.25(-2.95%)
Jul 22, 2004 8.469 8.575 8.395 8.426 946,696 +0.00(+0.00%)
Jul 21, 2004 8.649 8.687 8.426 8.426 654,983 -0.27(-3.14%)
Jul 20, 2004 8.662 8.780 8.575 8.699 644,829 -0.06(-0.71%)
Jul 19, 2004 8.693 8.836 8.631 8.761 682,381 +0.02(+0.28%)
Jul 16, 2004 8.656 8.879 8.656 8.736 591,000 +0.10(+1.15%)
Jul 15, 2004 8.705 8.786 8.575 8.637 730,570 -0.06(-0.71%)
Jul 14, 2004 8.718 8.960 8.699 8.699 1,090,618 +0.02(+0.29%)
Jul 13, 2004 8.774 8.774 8.662 8.674 670,938 -0.20(-2.24%)
Jul 12, 2004 9.109 9.109 8.873 8.873 718,805 -0.21(-2.32%)
Jul 09, 2004 9.047 9.084 8.811 9.084 621,138 +0.06(+0.62%)
Jul 08, 2004 8.798 9.028 8.767 9.028 1,112,698 +0.29(+3.34%)
Jul 07, 2004 8.532 8.805 8.532 8.736 1,168,623 +0.28(+3.30%)
Jul 06, 2004 8.308 8.457 8.259 8.457 675,129 +0.04(+0.52%)
Jul 02, 2004 8.321 8.426 8.283 8.414 395,020 +0.19(+2.26%)
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.