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, 2005 9.400 9.431 9.189 9.189 1,152,667 -0.19(-2.05%)
Sep 29, 2005 9.245 9.425 9.171 9.382 1,299,652 +0.12(+1.34%)
Sep 28, 2005 9.121 9.276 9.028 9.257 1,302,392 +0.18(+1.98%)
Sep 27, 2005 9.214 9.214 8.922 9.078 2,515,658 -0.19(-2.01%)
Sep 26, 2005 9.078 9.468 8.881 9.264 1,248,884 +0.02(+0.20%)
Sep 23, 2005 9.145 9.288 8.867 9.245 1,141,063 -0.01(-0.13%)
Sep 22, 2005 9.400 9.400 9.109 9.257 1,224,064 -0.10(-1.06%)
Sep 21, 2005 9.009 9.357 8.991 9.357 1,251,302 +0.41(+4.58%)
Sep 20, 2005 9.202 9.202 8.873 8.947 1,372,660 -0.24(-2.57%)
Sep 19, 2005 9.506 9.524 9.164 9.183 2,318,873 -0.22(-2.37%)
Sep 16, 2005 9.102 9.431 9.101 9.406 3,209,966 +0.40(+4.41%)
Sep 15, 2005 8.997 9.059 8.885 9.009 1,183,450 +0.08(+0.90%)
Sep 14, 2005 8.649 8.941 8.637 8.929 1,192,153 +0.35(+4.12%)
Sep 13, 2005 8.687 8.761 8.550 8.575 1,142,030 -0.16(-1.78%)
Sep 12, 2005 8.668 8.730 8.532 8.730 791,008 +0.10(+1.15%)
Sep 09, 2005 8.637 8.736 8.600 8.631 1,064,509 +0.03(+0.36%)
Sep 08, 2005 8.600 8.687 8.463 8.600 1,267,741 +0.08(+0.95%)
Sep 07, 2005 8.482 8.525 8.463 8.519 553,286 +0.04(+0.44%)
Sep 06, 2005 8.438 8.525 8.426 8.482 719,933 +0.01(+0.07%)
Sep 02, 2005 8.457 8.569 8.389 8.476 1,092,874 +0.00(+0.00%)
Sep 01, 2005 8.190 8.507 8.190 8.476 1,827,635 +0.36(+4.43%)
Aug 31, 2005 7.917 8.128 7.917 8.116 1,123,979 +0.22(+2.83%)
Aug 30, 2005 7.973 7.973 7.874 7.892 1,054,355 -0.12(-1.47%)
Aug 29, 2005 8.010 8.097 7.973 8.010 696,886 +0.07(+0.86%)
Aug 26, 2005 8.010 8.041 7.936 7.942 522,826 -0.03(-0.39%)
Aug 25, 2005 7.998 8.048 7.973 7.973 543,455 +0.00(+0.00%)
Aug 24, 2005 8.165 8.234 7.967 7.973 1,286,436 -0.19(-2.28%)
Aug 23, 2005 8.252 8.469 8.153 8.159 760,709 -0.04(-0.45%)
Aug 22, 2005 8.165 8.259 8.159 8.196 883,840 +0.08(+0.99%)
Aug 19, 2005 8.110 8.190 8.085 8.116 490,431 +0.01(+0.08%)
Aug 18, 2005 8.066 8.196 8.029 8.110 762,481 +0.02(+0.23%)
Aug 17, 2005 8.240 8.240 8.066 8.091 1,356,705 -0.19(-2.25%)
Aug 16, 2005 8.314 8.389 8.252 8.277 1,086,750 -0.08(-0.97%)
Aug 15, 2005 8.407 8.414 8.296 8.358 949,113 -0.09(-1.10%)
Aug 12, 2005 8.469 8.494 8.327 8.451 1,302,230 -0.01(-0.07%)
Aug 11, 2005 8.271 8.494 8.271 8.457 1,932,877 +0.27(+3.34%)
Aug 10, 2005 8.209 8.321 8.153 8.184 1,284,663 +0.05(+0.61%)
Aug 09, 2005 8.023 8.141 7.973 8.134 1,573,958 +0.06(+0.77%)
Aug 08, 2005 8.060 8.259 8.029 8.072 1,115,599 -0.04(-0.54%)
Aug 05, 2005 8.209 8.221 8.035 8.116 648,859 -0.13(-1.58%)
Aug 04, 2005 8.227 8.345 8.172 8.246 1,819,255 +0.02(+0.30%)
Aug 03, 2005 7.849 8.252 7.694 8.221 3,158,554 +0.47(+6.00%)
Aug 02, 2005 7.681 7.818 7.638 7.756 762,804 +0.14(+1.87%)
Aug 01, 2005 7.619 7.688 7.564 7.613 322,656 +0.03(+0.41%)
Jul 29, 2005 7.613 7.675 7.570 7.582 730,732 -0.01(-0.16%)
Jul 28, 2005 7.613 7.681 7.464 7.595 1,744,795 -0.14(-1.77%)
Jul 27, 2005 7.768 7.824 7.725 7.731 470,769 -0.06(-0.72%)
Jul 26, 2005 7.775 7.787 7.675 7.787 399,694 -0.04(-0.48%)
Jul 25, 2005 7.911 7.930 7.818 7.824 412,749 -0.08(-1.02%)
Jul 22, 2005 7.899 7.954 7.824 7.905 605,988 -0.02(-0.23%)
Jul 21, 2005 7.818 7.942 7.799 7.923 787,140 +0.19(+2.41%)
Jul 20, 2005 7.762 7.905 7.731 7.737 1,096,903 +0.06(+0.73%)
Jul 19, 2005 7.650 7.700 7.613 7.681 428,865 +0.02(+0.32%)
Jul 18, 2005 7.570 7.712 7.564 7.657 752,650 +0.06(+0.73%)
Jul 15, 2005 7.613 7.657 7.551 7.601 1,044,363 -0.06(-0.81%)
Jul 14, 2005 7.756 7.818 7.619 7.663 1,032,436 -0.12(-1.59%)
Jul 13, 2005 7.787 7.787 7.731 7.787 449,334 -0.04(-0.48%)
Jul 12, 2005 7.880 7.905 7.781 7.824 692,535 +0.00(+0.00%)
Jul 11, 2005 7.669 7.923 7.669 7.824 1,198,600 +0.15(+1.94%)
Jul 08, 2005 7.775 7.824 7.650 7.675 683,348 -0.10(-1.28%)
Jul 07, 2005 7.799 7.818 7.657 7.775 827,593 +0.04(+0.48%)
Jul 06, 2005 7.619 7.787 7.595 7.737 977,156 +0.16(+2.05%)
Jul 05, 2005 7.725 7.725 7.502 7.582 978,768 -0.21(-2.71%)
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.