Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

63.80 -4.89 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 28, 2002 8.999 9.332 8.876 8.980 970,533 -0.10(-1.15%)
Jun 27, 2002 9.369 9.615 9.048 9.085 1,423,676 -0.60(-6.23%)
Jun 26, 2002 10.08 10.11 9.628 9.689 1,611,228 -0.08(-0.82%)
Jun 25, 2002 9.825 9.923 9.301 9.769 1,321,950 -0.22(-2.16%)
Jun 21, 2002 9.837 9.837 9.597 9.985 1,867,085 +0.25(+2.60%)
Jun 20, 2002 9.245 9.732 9.245 9.732 1,364,133 +0.60(+6.62%)
Jun 19, 2002 9.473 9.480 9.091 9.128 931,757 -0.12(-1.27%)
Jun 18, 2002 8.814 9.258 8.672 9.245 1,049,383 +0.59(+6.76%)
Jun 17, 2002 9.061 9.067 8.629 8.660 785,577 -0.52(-5.70%)
Jun 14, 2002 9.165 9.338 8.851 9.184 1,358,293 +0.18(+1.98%)
Jun 12, 2002 9.449 9.572 9.005 9.005 1,480,461 -0.44(-4.70%)
Jun 11, 2002 8.475 9.461 8.413 9.449 3,012,191 +0.63(+7.13%)
Jun 10, 2002 9.400 9.554 8.752 8.820 3,247,443 -0.89(-9.20%)
Jun 07, 2002 10.54 10.66 9.708 9.714 1,903,265 -0.59(-5.74%)
Jun 06, 2002 10.10 10.52 10.04 10.31 968,424 +0.29(+2.89%)
Jun 05, 2002 10.02 10.48 9.868 10.02 1,547,305 -0.31(-2.99%)
May 31, 2002 10.45 10.48 10.17 10.32 820,135 -0.49(-4.56%)
May 28, 2002 10.57 10.91 10.30 10.82 1,312,378 +0.19(+1.74%)
May 27, 2002 10.69 10.92 10.47 10.63 1,466,021 +0.00(+0.00%)
May 24, 2002 10.69 10.92 10.47 10.63 1,464,237 -0.09(-0.86%)
May 23, 2002 9.954 10.84 9.880 10.72 1,999,637 +0.45(+4.38%)
May 22, 2002 10.54 10.60 10.26 10.27 1,583,485 +0.05(+0.48%)
May 21, 2002 9.769 10.24 9.677 10.23 1,658,279 +0.41(+4.14%)
May 20, 2002 9.535 10.05 9.375 9.819 1,127,097 +0.30(+3.11%)
May 17, 2002 9.239 9.523 9.202 9.523 800,828 +0.35(+3.76%)
May 16, 2002 9.073 9.196 9.054 9.178 433,673 +0.25(+2.76%)
May 15, 2002 9.079 9.239 8.919 8.931 747,775 -0.12(-1.36%)
May 14, 2002 9.245 9.424 9.054 9.054 1,012,392 -0.63(-6.49%)
May 13, 2002 9.535 9.683 9.430 9.683 887,952 +0.12(+1.22%)
May 10, 2002 9.473 9.578 9.344 9.566 692,612 +0.15(+1.57%)
May 09, 2002 9.245 9.443 9.122 9.418 594,618 +0.12(+1.26%)
May 08, 2002 9.110 9.369 8.882 9.301 1,204,000 +0.04(+0.40%)
May 07, 2002 9.584 9.739 9.153 9.264 1,532,865 -0.38(-3.90%)
May 06, 2002 9.215 9.640 9.153 9.640 1,192,319 +0.44(+4.83%)
May 03, 2002 9.073 9.276 8.999 9.196 1,315,298 +0.31(+3.54%)
May 02, 2002 8.722 8.968 8.678 8.882 757,185 +0.16(+1.84%)
May 01, 2002 8.506 9.091 8.500 8.722 1,026,182 +0.16(+1.87%)
Apr 30, 2002 8.722 8.826 8.518 8.561 1,357,319 -0.56(-6.15%)
Apr 29, 2002 9.091 9.282 9.036 9.122 699,751 -0.06(-0.67%)
Apr 26, 2002 8.783 9.245 8.777 9.184 1,890,285 +0.43(+4.93%)
Apr 25, 2002 9.245 9.338 8.691 8.752 2,209,903 -0.43(-4.70%)
Apr 24, 2002 9.122 9.215 9.085 9.184 960,312 +0.09(+1.02%)
Apr 23, 2002 8.888 9.091 8.814 9.091 637,774 +0.20(+2.29%)
Apr 22, 2002 8.814 8.937 8.752 8.888 660,813 +0.12(+1.34%)
Apr 19, 2002 8.481 8.771 8.444 8.771 904,663 +0.29(+3.42%)
Apr 18, 2002 8.722 8.925 8.475 8.481 1,576,995 -0.16(-1.85%)
Apr 17, 2002 8.333 8.685 8.290 8.641 1,031,861 +0.51(+6.21%)
Apr 16, 2002 8.352 8.383 8.105 8.136 767,730 -0.32(-3.79%)
Apr 15, 2002 8.567 8.623 8.444 8.456 508,954 -0.17(-2.00%)
Apr 12, 2002 8.598 8.660 8.401 8.629 903,527 +0.03(+0.36%)
Apr 11, 2002 8.401 8.660 8.204 8.598 1,309,295 +0.25(+2.95%)
Apr 10, 2002 7.828 8.352 7.828 8.352 1,156,139 +0.51(+6.44%)
Apr 09, 2002 7.963 7.994 7.834 7.846 543,511 -0.12(-1.47%)
Apr 08, 2002 8.037 8.198 7.951 7.963 948,793 -0.04(-0.54%)
Apr 05, 2002 8.167 8.198 7.982 8.007 641,344 -0.14(-1.74%)
Apr 04, 2002 7.951 8.148 7.908 8.148 885,843 +0.14(+1.69%)
Apr 03, 2002 8.167 8.302 7.933 8.013 1,376,464 -0.34(-4.06%)
Apr 02, 2002 8.444 8.629 8.352 8.352 1,346,287 +0.04(+0.52%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.