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, 2004 7.548 7.610 7.368 7.498 2,160,294 +0.01(+0.17%)
Apr 29, 2004 7.331 7.653 7.300 7.486 2,100,811 +0.26(+3.60%)
Apr 28, 2004 7.641 7.641 7.214 7.226 1,920,908 -0.56(-7.23%)
Apr 27, 2004 7.801 7.900 7.715 7.789 568,481 -0.06(-0.71%)
Apr 26, 2004 7.783 7.987 7.783 7.845 645,421 +0.11(+1.36%)
Apr 23, 2004 7.894 7.919 7.733 7.740 1,005,227 -0.15(-1.88%)
Apr 22, 2004 7.820 7.956 7.820 7.888 1,040,464 +0.07(+0.87%)
Apr 21, 2004 7.702 7.826 7.498 7.820 1,840,735 +0.07(+0.88%)
Apr 20, 2004 8.092 8.185 7.746 7.752 1,918,321 -0.54(-6.56%)
Apr 19, 2004 8.383 8.445 8.142 8.296 833,568 -0.01(-0.15%)
Apr 16, 2004 8.340 8.525 8.302 8.309 839,548 -0.02(-0.30%)
Apr 15, 2004 8.166 8.377 8.154 8.333 650,108 +0.11(+1.28%)
Apr 14, 2004 8.173 8.451 8.135 8.228 1,198,870 -0.08(-0.97%)
Apr 13, 2004 8.606 8.723 8.111 8.309 2,699,357 -0.41(-4.75%)
Apr 12, 2004 8.859 8.878 8.680 8.723 1,007,329 -0.11(-1.26%)
Apr 08, 2004 8.878 8.903 8.822 8.835 696,498 -0.14(-1.52%)
Apr 07, 2004 8.884 9.101 8.884 8.971 1,080,389 +0.07(+0.76%)
Apr 06, 2004 8.977 9.026 8.884 8.903 842,619 -0.01(-0.14%)
Apr 05, 2004 8.896 8.964 8.853 8.915 982,598 -0.11(-1.17%)
Apr 02, 2004 8.816 9.026 8.791 9.020 3,116,707 -0.17(-1.82%)
Apr 01, 2004 9.230 9.323 9.175 9.187 1,135,508 -0.05(-0.54%)
Mar 31, 2004 9.286 9.323 9.132 9.237 1,112,717 -0.01(-0.07%)
Mar 30, 2004 9.187 9.311 9.162 9.243 3,158,894 +0.11(+1.22%)
Mar 29, 2004 9.002 9.132 8.835 9.132 1,173,654 +0.13(+1.44%)
Mar 26, 2004 9.063 9.138 9.002 9.002 1,498,224 +0.04(+0.41%)
Mar 25, 2004 8.599 8.977 8.599 8.964 1,425,648 +0.41(+4.77%)
Mar 24, 2004 8.698 8.766 8.556 8.556 931,520 -0.27(-3.08%)
Mar 23, 2004 8.729 8.828 8.624 8.828 899,678 +0.14(+1.57%)
Mar 22, 2004 8.754 8.934 8.674 8.692 1,232,814 -0.01(-0.07%)
Mar 19, 2004 8.859 8.958 8.612 8.698 3,465,037 -0.35(-3.90%)
Mar 18, 2004 9.057 9.200 8.977 9.051 2,188,580 +0.08(+0.90%)
Mar 17, 2004 8.853 9.002 8.692 8.971 1,728,881 +0.10(+1.12%)
Mar 16, 2004 8.785 8.927 8.723 8.872 916,650 +0.11(+1.27%)
Mar 15, 2004 9.051 9.051 8.717 8.760 1,485,939 -0.23(-2.55%)
Mar 12, 2004 8.785 9.008 8.736 8.989 1,549,140 +0.12(+1.40%)
Mar 11, 2004 8.692 8.927 8.507 8.865 1,595,045 +0.19(+2.21%)
Mar 10, 2004 8.934 8.934 8.668 8.674 1,087,986 -0.32(-3.58%)
Mar 09, 2004 8.977 9.039 8.878 8.995 1,214,064 +0.06(+0.62%)
Mar 08, 2004 8.853 9.063 8.822 8.940 1,682,653 +0.02(+0.28%)
Mar 05, 2004 8.822 8.934 8.791 8.915 1,343,213 +0.24(+2.78%)
Mar 04, 2004 8.562 8.717 8.513 8.674 1,285,508 +0.15(+1.82%)
Mar 03, 2004 8.259 8.593 8.247 8.519 1,178,827 +0.18(+2.15%)
Mar 02, 2004 8.550 8.569 8.321 8.340 1,149,732 -0.27(-3.09%)
Mar 01, 2004 8.599 8.742 8.513 8.606 1,250,432 +0.17(+1.98%)
Feb 27, 2004 8.470 8.624 8.383 8.439 1,385,400 +0.06(+0.74%)
Feb 26, 2004 8.166 8.513 8.123 8.377 2,625,973 +0.24(+2.97%)
Feb 25, 2004 8.166 8.173 7.968 8.135 1,951,619 -0.09(-1.13%)
Feb 24, 2004 8.105 8.302 8.086 8.228 883,837 +0.22(+2.70%)
Feb 23, 2004 8.228 8.228 8.012 8.012 944,451 -0.14(-1.67%)
Feb 20, 2004 8.315 8.315 8.006 8.148 1,579,366 -0.16(-1.94%)
Feb 19, 2004 8.315 8.364 8.197 8.309 1,024,462 -0.04(-0.44%)
Feb 18, 2004 8.773 8.773 8.346 8.346 1,232,976 -0.43(-4.87%)
Feb 17, 2004 8.581 8.773 8.569 8.773 1,719,183 +0.24(+2.83%)
Feb 13, 2004 8.612 8.717 8.352 8.531 919,236 +0.04(+0.44%)
Feb 12, 2004 8.661 8.779 8.482 8.494 1,330,767 -0.11(-1.29%)
Feb 11, 2004 8.377 8.661 8.315 8.606 1,614,603 +0.29(+3.50%)
Feb 10, 2004 8.364 8.463 8.160 8.315 2,068,806 -0.02(-0.30%)
Feb 09, 2004 8.315 8.346 8.204 8.340 1,237,178 +0.09(+1.05%)
Feb 06, 2004 8.036 8.290 8.036 8.253 1,674,409 +0.28(+3.49%)
Feb 05, 2004 7.752 7.975 7.752 7.975 990,357 +0.16(+2.06%)
Feb 04, 2004 8.030 8.030 7.801 7.814 1,959,377 -0.31(-3.81%)
Feb 03, 2004 7.900 8.173 7.863 8.123 2,060,886 +0.28(+3.63%)
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.