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 )

83.13 +1.30 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 13.23 13.27 12.88 13.08 647,563 -0.62(-4.56%)
May 28, 2002 13.39 13.82 13.04 13.70 1,036,229 +0.23(+1.74%)
May 27, 2002 13.54 13.82 13.25 13.47 1,157,543 +0.00(+0.00%)
May 24, 2002 13.54 13.82 13.25 13.47 1,156,134 -0.12(-0.86%)
May 23, 2002 12.61 13.72 12.51 13.58 1,578,876 +0.57(+4.38%)
May 22, 2002 13.35 13.42 13.00 13.01 1,250,290 +0.06(+0.48%)
May 21, 2002 12.37 12.97 12.26 12.95 1,309,346 +0.52(+4.14%)
May 20, 2002 12.08 12.72 11.87 12.44 889,935 +0.37(+3.11%)
May 17, 2002 11.70 12.06 11.65 12.06 632,319 +0.44(+3.76%)
May 16, 2002 11.49 11.65 11.47 11.62 342,420 +0.31(+2.76%)
May 15, 2002 11.50 11.70 11.30 11.31 590,429 -0.16(-1.36%)
May 14, 2002 11.71 11.94 11.47 11.47 799,366 -0.80(-6.49%)
May 13, 2002 12.08 12.26 11.94 12.26 701,110 +0.15(+1.22%)
May 10, 2002 12.00 12.13 11.83 12.12 546,874 +0.19(+1.57%)
May 09, 2002 11.71 11.96 11.55 11.93 469,499 +0.15(+1.26%)
May 08, 2002 11.54 11.87 11.25 11.78 950,656 +0.05(+0.40%)
May 07, 2002 12.14 12.33 11.59 11.73 1,210,322 -0.48(-3.90%)
May 06, 2002 11.67 12.21 11.59 12.21 941,433 +0.56(+4.83%)
May 03, 2002 11.49 11.75 11.40 11.65 1,038,535 +0.40(+3.54%)
May 02, 2002 11.05 11.36 10.99 11.25 597,859 +0.20(+1.84%)
May 01, 2002 10.77 11.51 10.76 11.05 810,255 +0.20(+1.87%)
Apr 30, 2002 11.05 11.18 10.79 10.84 1,071,714 -0.71(-6.15%)
Apr 29, 2002 11.51 11.76 11.44 11.55 552,510 -0.08(-0.67%)
Apr 26, 2002 11.12 11.71 11.12 11.63 1,492,534 +0.55(+4.93%)
Apr 25, 2002 11.71 11.83 11.01 11.08 1,744,898 -0.55(-4.70%)
Apr 24, 2002 11.55 11.67 11.51 11.63 758,245 +0.12(+1.02%)
Apr 23, 2002 11.26 11.51 11.16 11.51 503,575 +0.26(+2.29%)
Apr 22, 2002 11.16 11.32 11.08 11.26 521,765 +0.15(+1.34%)
Apr 19, 2002 10.74 11.11 10.69 11.11 714,305 +0.37(+3.42%)
Apr 18, 2002 11.05 11.30 10.73 10.74 1,245,166 -0.20(-1.85%)
Apr 17, 2002 10.55 11.00 10.50 10.94 814,738 +0.64(+6.21%)
Apr 16, 2002 10.58 10.62 10.27 10.30 606,186 -0.41(-3.79%)
Apr 15, 2002 10.85 10.92 10.69 10.71 401,860 -0.22(-2.00%)
Apr 12, 2002 10.89 10.97 10.64 10.93 713,408 +0.04(+0.36%)
Apr 11, 2002 10.64 10.97 10.39 10.89 1,033,795 +0.31(+2.95%)
Apr 10, 2002 9.914 10.58 9.914 10.58 912,866 +0.64(+6.44%)
Apr 09, 2002 10.09 10.12 9.922 9.937 429,146 -0.15(-1.47%)
Apr 08, 2002 10.18 10.38 10.07 10.09 749,149 -0.05(-0.54%)
Apr 05, 2002 10.34 10.38 10.11 10.14 506,393 -0.18(-1.74%)
Apr 04, 2002 10.07 10.32 10.02 10.32 699,445 +0.17(+1.69%)
Apr 03, 2002 10.34 10.51 10.05 10.15 1,086,830 -0.43(-4.06%)
Apr 02, 2002 10.69 10.93 10.58 10.58 1,063,003 +0.05(+0.52%)
Apr 01, 2002 10.27 10.68 10.27 10.52 924,139 +0.10(+0.97%)
Mar 29, 2002 10.81 10.81 10.38 10.42 866,748 +0.00(+0.00%)
Mar 28, 2002 10.81 10.81 10.38 10.42 866,748 -0.32(-2.98%)
Mar 27, 2002 10.30 10.85 10.30 10.74 953,090 +0.44(+4.32%)
Mar 26, 2002 10.19 10.42 10.12 10.30 898,262 -0.12(-1.20%)
Mar 25, 2002 9.992 10.42 9.875 10.42 1,006,894 +0.51(+5.12%)
Mar 22, 2002 9.430 9.953 9.430 9.914 1,108,223 +0.52(+5.57%)
Mar 21, 2002 9.336 9.485 9.305 9.391 749,790 +0.05(+0.50%)
Mar 20, 2002 9.149 9.367 9.149 9.344 381,108 +0.09(+0.93%)
Mar 19, 2002 9.391 9.422 9.219 9.258 258,641 +0.04(+0.42%)
Mar 18, 2002 8.946 9.305 8.844 9.219 414,286 +0.35(+3.96%)
Mar 15, 2002 8.821 8.938 8.782 8.868 279,778 +0.06(+0.71%)
Mar 14, 2002 8.860 8.899 8.751 8.805 350,235 -0.08(-0.88%)
Mar 13, 2002 9.149 9.149 8.876 8.883 342,548 -0.24(-2.65%)
Mar 12, 2002 9.055 9.172 9.001 9.125 579,796 +0.17(+1.92%)
Mar 11, 2002 9.001 9.157 8.930 8.954 535,216 +0.16(+1.87%)
Mar 08, 2002 9.094 9.133 8.790 8.790 1,181,371 -0.36(-3.92%)
Mar 07, 2002 9.289 9.289 9.079 9.149 501,013 -0.19(-2.01%)
Mar 06, 2002 9.102 9.360 9.032 9.336 424,919 +0.22(+2.40%)
Mar 05, 2002 9.164 9.164 8.993 9.118 854,963 +0.14(+1.57%)
Mar 04, 2002 9.477 9.594 8.876 8.977 933,234 -0.48(-5.04%)
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.