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 )

68.40 +0.30 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2003 9.088 9.218 8.915 8.915 1,105,605 -0.10(-1.10%)
Aug 28, 2003 8.977 9.020 8.890 9.014 755,496 -0.01(-0.07%)
Aug 27, 2003 8.643 9.020 8.643 9.020 1,475,109 +0.56(+6.58%)
Aug 26, 2003 8.476 8.649 8.401 8.463 1,324,624 -0.01(-0.15%)
Aug 25, 2003 8.507 8.624 8.408 8.476 711,046 -0.07(-0.87%)
Aug 22, 2003 8.476 8.723 8.470 8.550 907,921 -0.11(-1.22%)
Aug 21, 2003 8.766 8.766 8.414 8.655 1,880,013 -0.15(-1.69%)
Aug 20, 2003 8.525 8.878 8.519 8.804 2,225,434 +0.30(+3.49%)
Aug 19, 2003 8.185 8.525 8.160 8.507 1,553,504 +0.32(+3.93%)
Aug 18, 2003 8.228 8.296 8.135 8.185 1,231,844 -0.12(-1.42%)
Aug 15, 2003 8.259 8.432 8.259 8.302 794,613 +0.04(+0.45%)
Aug 14, 2003 8.352 8.383 8.185 8.265 1,238,633 -0.02(-0.30%)
Aug 13, 2003 8.166 8.377 8.061 8.290 1,072,469 +0.03(+0.37%)
Aug 12, 2003 8.296 8.296 8.117 8.259 893,859 -0.09(-1.04%)
Aug 11, 2003 8.333 8.519 8.117 8.346 2,321,932 +0.13(+1.58%)
Aug 08, 2003 7.733 8.216 7.733 8.216 2,123,117 +0.48(+6.16%)
Aug 07, 2003 7.733 7.764 7.603 7.740 786,693 +0.02(+0.24%)
Aug 06, 2003 7.517 7.733 7.480 7.721 1,202,103 +0.20(+2.72%)
Aug 05, 2003 7.443 7.535 7.399 7.517 548,115 +0.07(+1.00%)
Aug 04, 2003 7.362 7.702 7.362 7.443 779,580 +0.02(+0.25%)
Aug 01, 2003 7.424 7.647 7.306 7.424 1,570,638 -0.01(-0.08%)
Jul 31, 2003 7.523 7.585 7.381 7.430 1,087,178 -0.12(-1.56%)
Jul 30, 2003 7.381 7.566 7.362 7.548 699,246 +0.02(+0.33%)
Jul 29, 2003 7.733 7.770 7.517 7.523 1,031,089 -0.37(-4.63%)
Jul 28, 2003 7.845 7.907 7.554 7.888 1,714,334 +0.11(+1.43%)
Jul 25, 2003 7.671 7.783 7.535 7.777 2,119,399 +0.14(+1.78%)
Jul 24, 2003 7.071 7.647 7.071 7.641 2,154,636 +0.40(+5.47%)
Jul 23, 2003 6.997 7.257 6.886 7.245 2,416,005 +0.45(+6.65%)
Jul 22, 2003 6.886 6.886 6.719 6.793 971,283 -0.05(-0.72%)
Jul 21, 2003 6.719 6.941 6.713 6.842 1,155,228 +0.15(+2.22%)
Jul 18, 2003 6.564 6.725 6.385 6.694 1,922,039 +0.18(+2.75%)
Jul 17, 2003 6.558 6.620 6.477 6.515 1,632,545 -0.06(-0.94%)
Jul 16, 2003 6.713 6.725 6.558 6.576 1,623,978 -0.15(-2.21%)
Jul 15, 2003 7.164 7.232 6.713 6.725 1,916,220 -0.44(-6.13%)
Jul 14, 2003 7.214 7.269 7.164 7.164 597,253 -0.01(-0.17%)
Jul 11, 2003 7.115 7.177 7.022 7.177 796,391 +0.08(+1.12%)
Jul 10, 2003 7.115 7.238 7.078 7.097 772,468 -0.05(-0.68%)
Jul 09, 2003 7.238 7.251 7.115 7.146 664,656 -0.01(-0.09%)
Jul 08, 2003 7.269 7.362 7.146 7.152 758,891 -0.18(-2.45%)
Jul 07, 2003 7.269 7.331 7.201 7.331 826,455 +0.09(+1.20%)
Jul 03, 2003 7.331 7.350 7.207 7.245 604,041 -0.07(-1.01%)
Jul 02, 2003 7.356 7.455 7.313 7.319 1,350,486 -0.10(-1.33%)
Jul 01, 2003 7.220 7.418 7.177 7.418 1,118,697 +0.24(+3.36%)
Jun 30, 2003 7.090 7.177 7.065 7.177 996,660 +0.07(+0.96%)
Jun 27, 2003 7.090 7.276 7.065 7.108 899,354 -0.12(-1.63%)
Jun 26, 2003 7.177 7.337 7.022 7.226 745,636 +0.07(+0.95%)
Jun 25, 2003 7.127 7.294 7.127 7.158 772,145 +0.07(+1.05%)
Jun 24, 2003 7.269 7.269 7.071 7.084 1,432,114 -0.20(-2.72%)
Jun 23, 2003 7.597 7.597 7.282 7.282 1,632,222 -0.28(-3.68%)
Jun 20, 2003 7.733 7.740 7.455 7.560 1,790,950 -0.02(-0.33%)
Jun 19, 2003 7.405 7.733 7.393 7.585 928,288 +0.12(+1.66%)
Jun 18, 2003 7.517 7.542 7.362 7.461 1,039,495 -0.08(-1.07%)
Jun 17, 2003 7.251 7.585 7.251 7.542 1,990,412 +0.27(+3.74%)
Jun 16, 2003 7.245 7.313 7.152 7.269 730,442 +0.04(+0.60%)
Jun 13, 2003 7.115 7.393 7.047 7.226 1,019,290 +0.17(+2.46%)
Jun 12, 2003 7.047 7.158 6.960 7.053 1,075,863 -0.01(-0.18%)
Jun 11, 2003 7.003 7.071 6.985 7.065 813,524 +0.09(+1.33%)
Jun 10, 2003 7.170 7.170 6.904 6.972 1,536,209 -0.20(-2.76%)
Jun 09, 2003 7.331 7.350 7.146 7.170 919,721 -0.10(-1.36%)
Jun 06, 2003 7.139 7.331 7.065 7.269 1,936,425 +0.01(+0.09%)
Jun 05, 2003 6.935 7.331 6.910 7.263 2,144,776 +0.43(+6.24%)
Jun 04, 2003 6.842 6.960 6.824 6.836 806,574 +0.01(+0.18%)
Jun 03, 2003 6.849 6.886 6.743 6.824 993,428 +0.00(+0.00%)
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.