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 )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2004 8.075 8.395 8.075 8.395 651,530 +0.32(+3.97%)
Aug 30, 2004 8.309 8.402 8.075 8.075 644,883 -0.14(-1.73%)
Aug 27, 2004 8.254 8.315 8.093 8.217 753,661 -0.04(-0.45%)
Aug 26, 2004 8.365 8.365 8.217 8.254 399,283 -0.09(-1.04%)
Aug 25, 2004 8.303 8.395 8.284 8.340 586,847 +0.12(+1.50%)
Aug 24, 2004 8.229 8.278 8.173 8.217 552,641 -0.09(-1.11%)
Aug 23, 2004 8.519 8.519 8.198 8.309 759,335 -0.21(-2.46%)
Aug 20, 2004 8.352 8.568 8.321 8.519 1,260,425 +0.23(+2.75%)
Aug 19, 2004 8.007 8.315 8.007 8.291 2,440,605 +0.33(+4.11%)
Aug 18, 2004 7.859 8.044 7.816 7.964 940,253 +0.10(+1.25%)
Aug 17, 2004 7.822 7.927 7.760 7.865 1,014,824 +0.03(+0.39%)
Aug 16, 2004 7.846 7.908 7.791 7.834 1,321,703 +0.03(+0.40%)
Aug 13, 2004 7.797 7.896 7.742 7.803 1,159,267 +0.07(+0.88%)
Aug 12, 2004 7.859 7.877 7.717 7.735 597,222 -0.05(-0.63%)
Aug 11, 2004 7.964 7.964 7.692 7.785 786,732 -0.18(-2.25%)
Aug 10, 2004 7.945 8.075 7.896 7.964 621,701 +0.02(+0.23%)
Aug 09, 2004 7.970 7.988 7.822 7.945 793,541 +0.02(+0.23%)
Aug 06, 2004 8.007 8.149 7.914 7.927 1,370,824 +0.12(+1.58%)
Aug 05, 2004 8.155 8.229 7.803 7.803 1,035,413 -0.33(-4.02%)
Aug 04, 2004 8.241 8.321 8.124 8.130 723,022 -0.14(-1.72%)
Aug 03, 2004 8.204 8.457 8.124 8.272 755,282 -0.09(-1.11%)
Aug 02, 2004 8.204 8.457 8.198 8.365 597,384 +0.20(+2.49%)
Jul 30, 2004 8.328 8.432 8.161 8.161 895,996 -0.09(-1.05%)
Jul 29, 2004 8.093 8.297 8.087 8.247 583,767 +0.10(+1.29%)
Jul 28, 2004 8.142 8.297 8.007 8.142 643,749 +0.04(+0.46%)
Jul 27, 2004 7.994 8.130 7.871 8.105 583,929 +0.12(+1.47%)
Jul 26, 2004 8.155 8.210 7.982 7.988 771,331 -0.14(-1.74%)
Jul 23, 2004 8.328 8.334 8.130 8.130 722,211 -0.25(-2.95%)
Jul 22, 2004 8.420 8.525 8.346 8.377 952,249 +0.00(+0.00%)
Jul 21, 2004 8.599 8.636 8.377 8.377 658,825 -0.27(-3.14%)
Jul 20, 2004 8.611 8.729 8.525 8.648 648,612 -0.06(-0.71%)
Jul 19, 2004 8.642 8.784 8.580 8.710 686,384 +0.02(+0.28%)
Jul 16, 2004 8.605 8.827 8.605 8.685 594,466 +0.10(+1.15%)
Jul 15, 2004 8.654 8.735 8.525 8.587 734,856 -0.06(-0.71%)
Jul 14, 2004 8.667 8.907 8.648 8.648 1,097,015 +0.02(+0.29%)
Jul 13, 2004 8.722 8.722 8.611 8.624 674,874 -0.20(-2.24%)
Jul 12, 2004 9.055 9.055 8.821 8.821 723,022 -0.21(-2.32%)
Jul 09, 2004 8.994 9.031 8.759 9.031 624,781 +0.06(+0.62%)
Jul 08, 2004 8.747 8.975 8.716 8.975 1,119,225 +0.29(+3.34%)
Jul 07, 2004 8.482 8.753 8.482 8.685 1,175,478 +0.28(+3.30%)
Jul 06, 2004 8.260 8.408 8.210 8.408 679,089 +0.04(+0.52%)
Jul 02, 2004 8.272 8.377 8.235 8.365 397,337 +0.19(+2.26%)
Jul 01, 2004 8.192 8.291 8.118 8.180 480,663 +0.03(+0.38%)
Jun 30, 2004 8.247 8.328 8.075 8.149 1,364,015 -0.04(-0.45%)
Jun 29, 2004 8.254 8.340 8.149 8.186 648,612 -0.20(-2.43%)
Jun 28, 2004 8.574 8.716 8.389 8.389 811,211 -0.22(-2.58%)
Jun 25, 2004 8.599 8.679 8.550 8.611 422,141 -0.02(-0.29%)
Jun 24, 2004 8.574 8.710 8.550 8.636 747,501 +0.19(+2.26%)
Jun 23, 2004 8.346 8.445 8.241 8.445 579,876 +0.10(+1.26%)
Jun 22, 2004 8.278 8.377 8.278 8.340 517,139 +0.06(+0.75%)
Jun 21, 2004 8.291 8.321 8.136 8.278 789,650 +0.04(+0.45%)
Jun 18, 2004 8.247 8.365 8.204 8.241 1,221,356 +0.12(+1.44%)
Jun 17, 2004 8.031 8.229 7.964 8.124 850,442 +0.11(+1.39%)
Jun 16, 2004 7.908 8.025 7.840 8.013 756,579 +0.03(+0.39%)
Jun 15, 2004 7.896 8.044 7.871 7.982 878,326 +0.12(+1.57%)
Jun 14, 2004 8.019 8.019 7.816 7.859 958,085 -0.16(-2.00%)
Jun 10, 2004 8.019 8.223 8.001 8.019 801,970 +0.04(+0.54%)
Jun 09, 2004 8.254 8.254 7.976 7.976 1,275,988 -0.28(-3.36%)
Jun 08, 2004 8.408 8.408 8.198 8.254 538,700 -0.15(-1.76%)
Jun 07, 2004 8.377 8.494 8.377 8.402 751,067 +0.11(+1.34%)
Jun 04, 2004 8.247 8.365 8.204 8.291 740,368 +0.09(+1.13%)
Jun 03, 2004 8.328 8.420 8.198 8.198 433,813 -0.19(-2.21%)
Jun 02, 2004 8.377 8.476 8.204 8.383 831,151 +0.01(+0.15%)
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.