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 )

81.29 -1.00 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 7.939 8.040 7.814 7.822 719,301 -0.02(-0.30%)
Apr 29, 2003 7.728 7.845 7.588 7.845 726,475 +0.11(+1.41%)
Apr 28, 2003 7.892 7.947 7.658 7.736 1,016,373 -0.10(-1.29%)
Apr 25, 2003 8.087 8.087 7.759 7.837 1,270,787 -0.26(-3.18%)
Apr 24, 2003 8.329 8.337 8.056 8.095 1,296,792 -0.27(-3.17%)
Apr 23, 2003 8.587 8.641 8.337 8.360 932,850 -0.23(-2.64%)
Apr 22, 2003 8.766 8.790 8.517 8.587 973,971 -0.05(-0.54%)
Apr 21, 2003 8.438 8.641 8.353 8.634 1,184,829 +0.27(+3.27%)
Apr 17, 2003 8.282 8.485 8.275 8.360 1,912,714 +0.12(+1.42%)
Apr 16, 2003 8.368 8.368 8.196 8.243 1,338,810 -0.16(-1.86%)
Apr 15, 2003 8.275 8.415 8.220 8.399 648,332 +0.14(+1.70%)
Apr 14, 2003 8.275 8.360 8.196 8.259 755,298 -0.09(-1.03%)
Apr 11, 2003 8.345 8.438 8.259 8.345 798,597 -0.08(-0.93%)
Apr 10, 2003 8.493 8.563 8.329 8.423 816,147 -0.05(-0.64%)
Apr 09, 2003 8.314 8.540 8.251 8.478 1,696,091 +0.16(+1.88%)
Apr 08, 2003 8.220 8.454 8.204 8.321 789,630 +0.10(+1.23%)
Apr 07, 2003 8.001 8.251 7.947 8.220 1,120,650 -0.04(-0.47%)
Apr 04, 2003 8.189 8.290 7.986 8.259 1,434,631 +0.28(+3.52%)
Apr 03, 2003 8.118 8.275 7.931 7.978 1,475,881 -0.42(-5.02%)
Apr 02, 2003 8.360 8.501 8.251 8.399 1,904,387 -0.21(-2.45%)
Apr 01, 2003 8.571 8.938 7.806 8.610 4,787,486 -1.62(-15.87%)
Mar 31, 2003 10.10 10.34 9.914 10.23 1,579,004 +0.43(+4.38%)
Mar 28, 2003 9.172 9.883 9.172 9.805 1,180,730 +0.69(+7.63%)
Mar 27, 2003 9.492 9.492 9.055 9.110 1,113,604 -0.18(-1.93%)
Mar 26, 2003 8.915 9.336 8.805 9.289 867,004 +0.45(+5.12%)
Mar 25, 2003 8.922 9.055 8.673 8.837 848,942 -0.12(-1.31%)
Mar 24, 2003 9.164 9.328 8.954 8.954 714,305 -0.05(-0.52%)
Mar 21, 2003 9.133 9.180 8.821 9.001 1,625,506 -0.19(-2.04%)
Mar 20, 2003 9.719 9.812 9.133 9.188 1,757,324 -0.53(-5.46%)
Mar 19, 2003 9.969 10.000 9.664 9.719 1,283,085 -0.29(-2.89%)
Mar 18, 2003 9.711 10.09 9.617 10.01 76,862 +0.41(+4.23%)
Mar 17, 2003 10.02 10.09 9.469 9.602 929,647 -0.15(-1.52%)
Mar 14, 2003 9.375 9.875 9.375 9.750 887,501 +0.34(+3.57%)
Mar 13, 2003 8.751 9.586 8.751 9.414 1,335,479 +0.20(+2.20%)
Mar 12, 2003 8.977 9.328 8.837 9.211 1,681,999 -0.15(-1.58%)
Mar 11, 2003 9.563 9.742 9.321 9.360 1,504,063 -0.38(-3.93%)
Mar 10, 2003 10.04 10.19 9.687 9.742 1,674,057 -0.37(-3.70%)
Mar 07, 2003 10.59 10.60 10.06 10.12 996,389 -0.30(-2.92%)
Mar 06, 2003 10.66 10.88 10.33 10.42 835,491 -0.16(-1.48%)
Mar 05, 2003 10.53 10.81 10.53 10.58 626,810 +0.12(+1.12%)
Mar 04, 2003 10.54 10.69 10.41 10.46 658,708 +0.04(+0.37%)
Mar 03, 2003 10.60 10.62 10.27 10.42 832,673 -0.34(-3.12%)
Feb 28, 2003 10.48 10.81 10.46 10.76 508,186 +0.27(+2.53%)
Feb 27, 2003 10.61 10.68 10.34 10.49 691,246 -0.04(-0.37%)
Feb 26, 2003 10.42 10.77 10.37 10.53 641,926 +0.11(+1.05%)
Feb 25, 2003 10.58 10.84 10.27 10.42 1,121,931 -0.05(-0.52%)
Feb 24, 2003 10.82 10.94 10.48 10.48 751,583 -0.22(-2.04%)
Feb 21, 2003 11.05 11.05 10.59 10.69 1,230,306 -0.30(-2.70%)
Feb 20, 2003 10.86 11.12 10.78 10.99 1,694,938 +0.33(+3.08%)
Feb 19, 2003 10.52 10.87 10.46 10.66 984,219 +0.22(+2.09%)
Feb 18, 2003 10.24 10.51 10.07 10.44 1,154,341 +0.06(+0.60%)
Feb 14, 2003 10.76 10.81 10.34 10.38 1,032,386 -0.52(-4.73%)
Feb 13, 2003 10.58 10.97 10.39 10.90 1,745,411 +0.61(+5.92%)
Feb 12, 2003 10.66 10.66 10.22 10.29 1,349,058 -0.43(-4.01%)
Feb 11, 2003 10.23 10.77 10.20 10.72 1,306,143 +0.41(+4.01%)
Feb 10, 2003 10.94 11.01 10.30 10.30 1,368,658 -0.57(-5.24%)
Feb 07, 2003 10.85 11.16 10.71 10.87 1,137,431 +0.02(+0.14%)
Feb 06, 2003 11.29 11.35 10.81 10.86 1,885,043 -0.35(-3.13%)
Feb 05, 2003 11.74 11.82 11.01 11.21 1,873,002 -0.57(-4.84%)
Feb 04, 2003 11.75 11.87 11.69 11.78 1,601,678 +0.34(+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.