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 )

68.10 +1.82 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2004 8.631 8.668 8.538 8.631 466,417 -0.02(-0.22%)
May 27, 2004 8.656 8.736 8.618 8.649 951,047 +0.09(+1.09%)
May 26, 2004 8.457 8.637 8.457 8.556 827,271 +0.04(+0.51%)
May 25, 2004 8.569 8.625 8.414 8.513 870,463 +0.01(+0.15%)
May 24, 2004 8.240 8.513 8.240 8.500 905,114 +0.21(+2.54%)
May 21, 2004 8.196 8.401 8.178 8.290 1,683,552 +0.17(+2.06%)
May 20, 2004 8.017 8.122 7.874 8.122 1,190,541 +0.19(+2.43%)
May 19, 2004 7.874 8.153 7.874 7.930 1,782,831 +0.11(+1.43%)
May 18, 2004 7.626 7.818 7.582 7.818 658,045 +0.20(+2.61%)
May 17, 2004 7.675 7.744 7.613 7.619 1,262,906 +0.10(+1.32%)
May 14, 2004 7.446 7.607 7.446 7.520 878,361 +0.07(+1.00%)
May 13, 2004 7.446 7.570 7.334 7.446 908,821 -0.04(-0.58%)
May 12, 2004 7.756 7.905 7.446 7.489 1,676,783 -0.14(-1.87%)
May 11, 2004 7.564 7.632 7.359 7.632 1,149,122 +0.18(+2.41%)
May 10, 2004 7.210 7.570 7.142 7.452 1,744,151 +0.20(+2.83%)
May 07, 2004 7.502 7.582 7.117 7.247 1,783,153 -0.29(-3.87%)
May 06, 2004 7.737 7.737 7.520 7.539 1,101,255 -0.25(-3.19%)
May 05, 2004 8.041 8.054 7.787 7.787 1,023,411 -0.24(-2.94%)
May 04, 2004 7.632 8.041 7.632 8.023 1,562,193 +0.54(+7.21%)
May 03, 2004 7.607 7.669 7.471 7.483 800,678 -0.04(-0.50%)
Apr 30, 2004 7.570 7.632 7.390 7.520 2,153,999 +0.01(+0.17%)
Apr 29, 2004 7.353 7.675 7.322 7.508 2,094,689 +0.26(+3.60%)
Apr 28, 2004 7.663 7.663 7.235 7.247 1,915,310 -0.56(-7.23%)
Apr 27, 2004 7.824 7.923 7.737 7.812 566,824 -0.06(-0.71%)
Apr 26, 2004 7.806 8.010 7.806 7.868 643,540 +0.11(+1.36%)
Apr 23, 2004 7.917 7.942 7.756 7.762 1,002,298 -0.15(-1.88%)
Apr 22, 2004 7.843 7.979 7.843 7.911 1,037,433 +0.07(+0.87%)
Apr 21, 2004 7.725 7.849 7.520 7.843 1,835,371 +0.07(+0.88%)
Apr 20, 2004 8.116 8.209 7.768 7.775 1,912,732 -0.55(-6.56%)
Apr 19, 2004 8.407 8.469 8.165 8.321 831,139 -0.01(-0.15%)
Apr 16, 2004 8.364 8.550 8.327 8.333 837,102 -0.02(-0.30%)
Apr 15, 2004 8.190 8.401 8.178 8.358 648,214 +0.11(+1.28%)
Apr 14, 2004 8.196 8.476 8.159 8.252 1,195,376 -0.08(-0.97%)
Apr 13, 2004 8.631 8.749 8.134 8.333 2,691,491 -0.42(-4.75%)
Apr 12, 2004 8.885 8.904 8.705 8.749 1,004,393 -0.11(-1.26%)
Apr 08, 2004 8.904 8.929 8.848 8.860 694,469 -0.14(-1.52%)
Apr 07, 2004 8.910 9.127 8.910 8.997 1,077,241 +0.07(+0.76%)
Apr 06, 2004 9.003 9.053 8.910 8.929 840,164 -0.01(-0.14%)
Apr 05, 2004 8.922 8.991 8.879 8.941 979,735 -0.11(-1.17%)
Apr 02, 2004 8.842 9.053 8.817 9.047 3,107,625 -0.17(-1.82%)
Apr 01, 2004 9.257 9.351 9.202 9.214 1,132,199 -0.05(-0.54%)
Mar 31, 2004 9.313 9.351 9.158 9.264 1,109,474 -0.01(-0.07%)
Mar 30, 2004 9.214 9.338 9.189 9.270 3,149,690 +0.11(+1.22%)
Mar 29, 2004 9.028 9.158 8.860 9.158 1,170,234 +0.13(+1.44%)
Mar 26, 2004 9.090 9.164 9.028 9.028 1,493,858 +0.04(+0.41%)
Mar 25, 2004 8.625 9.003 8.625 8.991 1,421,494 +0.41(+4.77%)
Mar 24, 2004 8.724 8.792 8.581 8.581 928,806 -0.27(-3.08%)
Mar 23, 2004 8.755 8.854 8.649 8.854 897,056 +0.14(+1.57%)
Mar 22, 2004 8.780 8.960 8.699 8.718 1,229,222 -0.01(-0.07%)
Mar 19, 2004 8.885 8.984 8.637 8.724 3,454,940 -0.35(-3.90%)
Mar 18, 2004 9.084 9.226 9.003 9.078 2,182,203 +0.08(+0.90%)
Mar 17, 2004 8.879 9.028 8.718 8.997 1,723,844 +0.10(+1.12%)
Mar 16, 2004 8.811 8.953 8.749 8.898 913,979 +0.11(+1.27%)
Mar 15, 2004 9.078 9.078 8.742 8.786 1,481,609 -0.23(-2.55%)
Mar 12, 2004 8.811 9.034 8.761 9.015 1,544,626 +0.12(+1.40%)
Mar 11, 2004 8.718 8.953 8.532 8.891 1,590,397 +0.19(+2.21%)
Mar 10, 2004 8.960 8.960 8.693 8.699 1,084,816 -0.32(-3.58%)
Mar 09, 2004 9.003 9.065 8.904 9.022 1,210,526 +0.06(+0.62%)
Mar 08, 2004 8.879 9.090 8.848 8.966 1,677,750 +0.02(+0.28%)
Mar 05, 2004 8.848 8.960 8.817 8.941 1,339,299 +0.24(+2.78%)
Mar 04, 2004 8.587 8.742 8.538 8.699 1,281,762 +0.16(+1.82%)
Mar 03, 2004 8.283 8.618 8.271 8.544 1,175,392 +0.18(+2.15%)
Mar 02, 2004 8.575 8.594 8.345 8.364 1,146,382 -0.27(-3.09%)
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.