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 (%)
Jul 29, 2005 7.541 7.602 7.498 7.510 737,756 -0.01(-0.16%)
Jul 28, 2005 7.541 7.608 7.393 7.522 1,761,568 -0.14(-1.77%)
Jul 27, 2005 7.694 7.750 7.651 7.657 475,294 -0.06(-0.72%)
Jul 26, 2005 7.701 7.713 7.602 7.713 403,536 -0.04(-0.48%)
Jul 25, 2005 7.836 7.854 7.744 7.750 416,716 -0.08(-1.02%)
Jul 22, 2005 7.823 7.879 7.750 7.830 611,814 -0.02(-0.23%)
Jul 21, 2005 7.744 7.866 7.725 7.848 794,707 +0.18(+2.41%)
Jul 20, 2005 7.688 7.830 7.657 7.664 1,107,448 +0.06(+0.73%)
Jul 19, 2005 7.578 7.627 7.541 7.608 432,988 +0.02(+0.32%)
Jul 18, 2005 7.498 7.639 7.492 7.584 759,886 +0.06(+0.73%)
Jul 15, 2005 7.541 7.584 7.479 7.528 1,054,402 -0.06(-0.81%)
Jul 14, 2005 7.682 7.744 7.547 7.590 1,042,361 -0.12(-1.59%)
Jul 13, 2005 7.713 7.713 7.657 7.713 453,653 -0.04(-0.48%)
Jul 12, 2005 7.805 7.830 7.707 7.750 699,192 +0.00(+0.00%)
Jul 11, 2005 7.596 7.848 7.596 7.750 1,210,122 +0.15(+1.94%)
Jul 08, 2005 7.701 7.750 7.578 7.602 689,917 -0.10(-1.28%)
Jul 07, 2005 7.725 7.744 7.584 7.701 835,549 +0.04(+0.48%)
Jul 06, 2005 7.547 7.713 7.522 7.664 986,550 +0.15(+2.05%)
Jul 05, 2005 7.651 7.651 7.430 7.510 988,177 -0.21(-2.71%)
Jul 01, 2005 7.731 7.774 7.559 7.719 516,950 -0.02(-0.32%)
Jun 30, 2005 7.817 7.854 7.701 7.744 1,150,893 -0.07(-0.87%)
Jun 29, 2005 7.535 7.823 7.535 7.811 1,342,573 +0.24(+3.17%)
Jun 28, 2005 7.651 7.670 7.522 7.571 622,390 -0.11(-1.44%)
Jun 27, 2005 7.602 7.701 7.602 7.682 618,159 +0.04(+0.56%)
Jun 24, 2005 7.553 7.701 7.498 7.639 827,250 +0.06(+0.81%)
Jun 23, 2005 7.670 7.762 7.571 7.578 1,212,563 -0.09(-1.12%)
Jun 22, 2005 7.682 7.713 7.553 7.664 814,721 -0.07(-0.87%)
Jun 21, 2005 7.645 7.799 7.559 7.731 961,654 +0.05(+0.64%)
Jun 20, 2005 7.903 7.903 7.639 7.682 1,189,945 -0.23(-2.95%)
Jun 17, 2005 7.885 7.959 7.836 7.916 1,335,414 +0.07(+0.94%)
Jun 16, 2005 7.682 7.916 7.621 7.842 1,600,316 +0.26(+3.40%)
Jun 15, 2005 7.467 7.614 7.467 7.584 680,805 +0.12(+1.56%)
Jun 14, 2005 7.578 7.602 7.436 7.467 786,571 -0.17(-2.25%)
Jun 13, 2005 7.608 7.682 7.578 7.639 1,127,625 +0.06(+0.81%)
Jun 10, 2005 7.387 7.621 7.332 7.578 1,234,204 +0.19(+2.58%)
Jun 09, 2005 7.399 7.412 7.258 7.387 927,158 -0.03(-0.41%)
Jun 08, 2005 7.406 7.596 7.399 7.418 1,027,880 -0.02(-0.25%)
Jun 07, 2005 7.473 7.528 7.393 7.436 1,290,016 -0.03(-0.41%)
Jun 06, 2005 7.547 7.627 7.467 7.467 1,112,492 +0.00(+0.00%)
Jun 03, 2005 7.393 7.565 7.387 7.467 1,089,875 +0.10(+1.42%)
Jun 02, 2005 7.430 7.590 7.356 7.362 1,656,942 +0.01(+0.08%)
Jun 01, 2005 7.264 7.412 7.227 7.356 1,183,762 +0.07(+1.01%)
May 31, 2005 7.190 7.301 7.061 7.283 1,114,282 +0.00(+0.00%)
May 27, 2005 7.160 7.313 7.135 7.283 1,015,025 +0.18(+2.60%)
May 26, 2005 7.135 7.135 7.018 7.098 1,866,520 -0.06(-0.86%)
May 25, 2005 7.117 7.178 6.951 7.160 1,741,717 +0.07(+0.95%)
May 24, 2005 6.895 7.104 6.877 7.092 1,951,133 +0.23(+3.31%)
May 23, 2005 6.766 6.902 6.766 6.865 1,053,752 +0.13(+1.92%)
May 20, 2005 6.766 6.773 6.637 6.736 1,434,671 -0.10(-1.44%)
May 19, 2005 6.945 6.945 6.742 6.834 1,704,780 -0.14(-1.94%)
May 18, 2005 6.914 7.061 6.902 6.969 1,346,967 +0.10(+1.52%)
May 17, 2005 6.871 6.932 6.840 6.865 1,445,410 +0.03(+0.45%)
May 16, 2005 6.988 6.994 6.742 6.834 1,960,408 -0.20(-2.80%)
May 13, 2005 7.276 7.301 7.006 7.031 2,099,368 -0.31(-4.19%)
May 12, 2005 7.670 7.688 7.246 7.338 2,593,050 -0.35(-4.56%)
May 11, 2005 7.768 7.830 7.664 7.688 1,118,513 -0.15(-1.88%)
May 10, 2005 8.094 8.155 7.799 7.836 1,486,577 -0.36(-4.42%)
May 09, 2005 8.032 8.272 8.026 8.198 1,085,807 -0.15(-1.84%)
May 06, 2005 8.297 8.358 8.202 8.352 752,401 -0.12(-1.45%)
May 05, 2005 8.413 8.518 8.327 8.475 633,618 +0.09(+1.03%)
May 04, 2005 8.192 8.420 8.180 8.389 906,330 +0.24(+2.94%)
May 03, 2005 8.045 8.186 8.002 8.149 871,346 +0.07(+0.84%)
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.