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 )

65.52 +0.58 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2003 6.310 6.391 6.211 6.217 904,953 -0.02(-0.30%)
Apr 29, 2003 6.143 6.236 6.031 6.236 913,979 +0.09(+1.41%)
Apr 28, 2003 6.273 6.316 6.087 6.149 1,278,700 -0.08(-1.29%)
Apr 25, 2003 6.428 6.428 6.168 6.230 1,598,778 -0.20(-3.18%)
Apr 24, 2003 6.620 6.627 6.403 6.434 1,631,495 -0.21(-3.17%)
Apr 23, 2003 6.825 6.869 6.627 6.645 1,173,619 -0.18(-2.64%)
Apr 22, 2003 6.968 6.987 6.769 6.825 1,225,354 -0.04(-0.54%)
Apr 21, 2003 6.707 6.869 6.639 6.862 1,490,635 +0.22(+3.27%)
Apr 17, 2003 6.583 6.745 6.577 6.645 2,406,387 +0.09(+1.42%)
Apr 16, 2003 6.651 6.651 6.515 6.552 1,684,358 -0.12(-1.86%)
Apr 15, 2003 6.577 6.689 6.534 6.676 815,667 +0.11(+1.70%)
Apr 14, 2003 6.577 6.645 6.515 6.565 950,241 -0.07(-1.03%)
Apr 11, 2003 6.633 6.707 6.565 6.633 1,004,716 -0.06(-0.93%)
Apr 10, 2003 6.751 6.807 6.620 6.695 1,026,796 -0.04(-0.64%)
Apr 09, 2003 6.608 6.788 6.558 6.738 2,133,853 +0.12(+1.88%)
Apr 08, 2003 6.534 6.720 6.521 6.614 993,434 +0.08(+1.23%)
Apr 07, 2003 6.360 6.558 6.316 6.534 1,409,890 -0.03(-0.47%)
Apr 04, 2003 6.509 6.589 6.347 6.565 1,804,911 +0.22(+3.52%)
Apr 03, 2003 6.453 6.577 6.304 6.341 1,856,807 -0.34(-5.02%)
Apr 02, 2003 6.645 6.757 6.558 6.676 2,395,911 -0.17(-2.45%)
Apr 01, 2003 6.813 7.104 6.205 6.844 6,023,139 -1.29(-15.87%)
Mar 31, 2003 8.029 8.215 7.880 8.134 1,986,546 +0.34(+4.38%)
Mar 28, 2003 7.291 7.855 7.291 7.793 1,485,477 +0.55(+7.63%)
Mar 27, 2003 7.545 7.545 7.197 7.241 1,401,026 -0.14(-1.93%)
Mar 26, 2003 7.086 7.421 6.999 7.384 1,090,779 +0.36(+5.12%)
Mar 25, 2003 7.092 7.197 6.893 7.024 1,068,054 -0.09(-1.31%)
Mar 24, 2003 7.284 7.415 7.117 7.117 898,668 -0.04(-0.52%)
Mar 21, 2003 7.260 7.297 7.011 7.154 2,045,050 -0.15(-2.04%)
Mar 20, 2003 7.725 7.799 7.260 7.303 2,210,891 -0.42(-5.46%)
Mar 19, 2003 7.923 7.948 7.681 7.725 1,614,250 -0.23(-2.89%)
Mar 18, 2003 7.719 8.017 7.644 7.954 96,700 +0.32(+4.23%)
Mar 17, 2003 7.967 8.023 7.526 7.632 1,169,590 -0.12(-1.52%)
Mar 14, 2003 7.452 7.849 7.452 7.750 1,116,566 +0.27(+3.57%)
Mar 13, 2003 6.956 7.619 6.956 7.483 1,680,167 +0.16(+2.20%)
Mar 12, 2003 7.135 7.415 7.024 7.322 2,116,125 -0.12(-1.58%)
Mar 11, 2003 7.601 7.744 7.408 7.439 1,892,263 -0.30(-3.93%)
Mar 10, 2003 7.979 8.103 7.700 7.744 2,106,132 -0.30(-3.70%)
Mar 07, 2003 8.420 8.426 7.998 8.041 1,253,558 -0.24(-2.92%)
Mar 06, 2003 8.469 8.649 8.209 8.283 1,051,132 -0.12(-1.48%)
Mar 05, 2003 8.370 8.594 8.370 8.407 788,591 +0.09(+1.12%)
Mar 04, 2003 8.376 8.494 8.271 8.314 828,721 +0.03(+0.37%)
Mar 03, 2003 8.426 8.438 8.159 8.283 1,047,586 -0.27(-3.12%)
Feb 28, 2003 8.327 8.594 8.314 8.550 639,350 +0.21(+2.53%)
Feb 27, 2003 8.432 8.488 8.221 8.339 869,658 -0.03(-0.37%)
Feb 26, 2003 8.283 8.563 8.246 8.370 807,608 +0.09(+1.05%)
Feb 25, 2003 8.407 8.618 8.159 8.283 1,411,502 -0.04(-0.52%)
Feb 24, 2003 8.600 8.699 8.327 8.327 945,567 -0.17(-2.04%)
Feb 21, 2003 8.786 8.786 8.420 8.500 1,547,849 -0.24(-2.70%)
Feb 20, 2003 8.631 8.836 8.569 8.736 2,132,403 +0.26(+3.07%)
Feb 19, 2003 8.364 8.637 8.314 8.476 1,238,247 +0.17(+2.09%)
Feb 18, 2003 8.141 8.358 8.004 8.302 1,452,277 +0.05(+0.60%)
Feb 14, 2003 8.550 8.594 8.221 8.252 1,298,846 -0.41(-4.73%)
Feb 13, 2003 8.407 8.718 8.259 8.662 2,195,902 +0.48(+5.92%)
Feb 12, 2003 8.469 8.469 8.122 8.178 1,697,251 -0.34(-4.01%)
Feb 11, 2003 8.128 8.563 8.110 8.519 1,643,260 +0.33(+4.02%)
Feb 10, 2003 8.699 8.755 8.190 8.190 1,721,910 -0.45(-5.24%)
Feb 07, 2003 8.625 8.873 8.513 8.643 1,431,003 +0.01(+0.14%)
Feb 06, 2003 8.972 9.022 8.594 8.631 2,371,575 -0.28(-3.13%)
Feb 05, 2003 9.332 9.394 8.749 8.910 2,356,425 -0.45(-4.84%)
Feb 04, 2003 9.338 9.431 9.288 9.363 2,015,073 +0.27(+2.93%)
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.