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 )

63.35 -2.46 (-3.74%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Nov 29, 2002 6.774 6.892 6.719 6.805 1,935,293 +0.03(+0.46%)
Nov 27, 2002 6.719 6.774 6.533 6.774 865,249 +0.09(+1.39%)
Nov 26, 2002 6.713 6.867 6.657 6.682 1,898,763 -0.09(-1.28%)
Nov 25, 2002 6.867 6.892 6.719 6.768 829,365 -0.12(-1.71%)
Nov 22, 2002 6.836 7.195 6.805 6.886 1,648,871 +0.07(+1.09%)
Nov 21, 2002 7.146 7.195 6.805 6.812 1,214,387 -0.28(-4.01%)
Nov 20, 2002 7.362 7.399 7.040 7.096 750,001 -0.20(-2.80%)
Nov 19, 2002 7.535 7.548 7.251 7.300 1,023,008 -0.22(-2.96%)
Nov 18, 2002 7.684 7.684 7.504 7.523 652,856 -0.16(-2.09%)
Nov 15, 2002 7.560 7.684 7.523 7.684 1,076,348 +0.19(+2.48%)
Nov 14, 2002 7.480 7.585 7.436 7.498 738,363 +0.04(+0.50%)
Nov 13, 2002 7.702 7.733 7.424 7.461 975,001 -0.27(-3.52%)
Nov 12, 2002 7.641 7.770 7.424 7.733 1,896,339 +0.14(+1.87%)
Nov 11, 2002 7.709 7.715 7.591 7.591 826,779 -0.11(-1.45%)
Nov 08, 2002 7.764 7.764 7.597 7.702 1,733,569 +0.04(+0.57%)
Nov 07, 2002 7.702 7.727 7.548 7.659 2,556,146 -0.01(-0.16%)
Nov 06, 2002 7.603 7.684 7.504 7.671 1,035,777 +0.07(+0.98%)
Nov 05, 2002 7.690 7.709 7.579 7.597 991,650 -0.07(-0.89%)
Nov 04, 2002 7.610 7.715 7.560 7.665 1,040,464 +0.01(+0.16%)
Nov 01, 2002 7.671 7.671 7.486 7.653 2,112,287 +0.17(+2.32%)
Oct 31, 2002 7.610 7.733 7.424 7.480 210,129 -1.03(-12.07%)
Oct 30, 2002 8.507 8.643 8.327 8.507 658,190 -0.01(-0.15%)
Oct 29, 2002 8.569 8.723 8.463 8.519 1,238,471 +0.09(+1.10%)
Oct 28, 2002 8.117 8.500 8.080 8.426 936,046 +0.42(+5.26%)
Oct 25, 2002 8.216 8.259 7.975 8.006 636,531 -0.06(-0.69%)
Oct 24, 2002 7.968 8.160 7.857 8.061 538,416 +0.03(+0.39%)
Oct 23, 2002 8.414 8.414 7.987 8.030 953,180 -0.32(-3.78%)
Oct 22, 2002 8.030 8.346 7.987 8.346 831,305 +0.43(+5.39%)
Oct 21, 2002 8.290 8.309 7.907 7.919 991,003 -0.22(-2.74%)
Oct 18, 2002 8.228 8.327 8.117 8.142 697,145 -0.07(-0.83%)
Oct 17, 2002 8.135 8.302 8.105 8.210 944,775 -0.25(-2.93%)
Oct 16, 2002 8.488 8.643 8.383 8.457 876,078 +0.03(+0.37%)
Oct 15, 2002 8.742 8.742 8.259 8.426 1,070,529 -0.31(-3.54%)
Oct 14, 2002 8.686 8.797 8.538 8.736 511,099 +0.24(+2.77%)
Oct 11, 2002 8.197 8.500 8.166 8.500 872,199 +0.20(+2.38%)
Oct 10, 2002 8.587 8.593 8.074 8.302 404,095 -0.30(-3.45%)
Oct 09, 2002 8.507 8.847 8.494 8.599 833,568 +0.09(+1.02%)
Oct 08, 2002 8.692 8.705 8.278 8.513 1,645,153 -0.46(-5.10%)
Oct 07, 2002 9.527 9.527 8.971 8.971 1,178,827 -0.46(-4.86%)
Oct 04, 2002 9.323 9.459 9.218 9.428 1,155,066 +0.06(+0.59%)
Oct 03, 2002 9.534 9.639 9.323 9.373 823,546 -0.19(-1.94%)
Oct 02, 2002 9.466 9.596 9.416 9.558 1,359,700 -0.04(-0.45%)
Oct 01, 2002 9.806 9.886 9.466 9.602 992,458 -0.30(-3.06%)
Sep 30, 2002 9.806 10.01 9.614 9.905 1,820,692 +0.20(+2.10%)
Sep 27, 2002 9.744 9.849 9.478 9.701 1,588,418 +0.02(+0.19%)
Sep 26, 2002 9.589 9.707 9.125 9.682 2,229,637 -0.27(-2.73%)
Sep 25, 2002 10.30 10.33 9.750 9.954 1,434,377 -0.47(-4.51%)
Sep 24, 2002 10.33 10.42 10.12 10.42 1,304,905 +0.30(+2.99%)
Sep 23, 2002 10.15 10.27 10.10 10.12 1,117,889 -0.09(-0.85%)
Sep 20, 2002 10.21 10.33 10.16 10.21 776,994 -0.07(-0.66%)
Sep 19, 2002 10.21 10.30 10.03 10.28 998,923 +0.16(+1.59%)
Sep 18, 2002 10.15 10.42 9.967 10.12 1,609,916 -0.03(-0.30%)
Sep 17, 2002 9.961 10.26 9.899 10.15 1,337,070 -0.25(-2.38%)
Sep 16, 2002 10.15 10.49 10.02 10.39 803,826 +0.09(+0.84%)
Sep 13, 2002 10.26 10.31 9.899 10.31 1,003,288 +0.05(+0.48%)
Sep 12, 2002 9.899 10.28 9.899 10.26 1,686,532 +0.43(+4.41%)
Sep 11, 2002 9.466 9.868 9.404 9.824 743,535 +0.22(+2.32%)
Sep 10, 2002 9.899 9.961 9.589 9.602 1,303,126 -0.50(-4.96%)
Sep 09, 2002 9.948 10.16 9.923 10.10 1,913,795 +0.31(+3.16%)
Sep 06, 2002 9.639 9.812 9.416 9.793 226,293 +0.15(+1.60%)
Sep 05, 2002 9.558 9.719 9.373 9.639 1,407,221 +0.20(+2.16%)
Sep 04, 2002 9.391 9.435 9.125 9.435 883,190 -0.02(-0.20%)
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.