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 (%)
Aug 31, 2004 8.122 8.445 8.122 8.445 647,730 +0.32(+3.97%)
Aug 30, 2004 8.358 8.451 8.122 8.122 641,123 -0.14(-1.73%)
Aug 27, 2004 8.302 8.364 8.141 8.265 749,266 -0.04(-0.45%)
Aug 26, 2004 8.414 8.414 8.265 8.302 396,954 -0.09(-1.04%)
Aug 25, 2004 8.352 8.445 8.333 8.389 583,425 +0.12(+1.50%)
Aug 24, 2004 8.277 8.327 8.221 8.265 549,418 -0.09(-1.11%)
Aug 23, 2004 8.569 8.569 8.246 8.358 754,907 -0.21(-2.46%)
Aug 20, 2004 8.401 8.618 8.370 8.569 1,253,074 +0.23(+2.75%)
Aug 19, 2004 8.054 8.364 8.054 8.339 2,426,371 +0.33(+4.11%)
Aug 18, 2004 7.905 8.091 7.861 8.010 934,769 +0.10(+1.25%)
Aug 17, 2004 7.868 7.973 7.806 7.911 1,008,906 +0.03(+0.39%)
Aug 16, 2004 7.892 7.954 7.837 7.880 1,313,996 +0.03(+0.40%)
Aug 13, 2004 7.843 7.942 7.787 7.849 1,152,506 +0.07(+0.88%)
Aug 12, 2004 7.905 7.923 7.762 7.781 593,739 -0.05(-0.63%)
Aug 11, 2004 8.010 8.010 7.737 7.830 782,144 -0.18(-2.25%)
Aug 10, 2004 7.992 8.122 7.942 8.010 618,076 +0.02(+0.23%)
Aug 09, 2004 8.017 8.035 7.868 7.992 788,913 +0.02(+0.23%)
Aug 06, 2004 8.054 8.196 7.961 7.973 1,362,829 +0.12(+1.58%)
Aug 05, 2004 8.203 8.277 7.849 7.849 1,029,374 -0.33(-4.02%)
Aug 04, 2004 8.290 8.370 8.172 8.178 718,805 -0.14(-1.72%)
Aug 03, 2004 8.252 8.507 8.172 8.321 750,877 -0.09(-1.11%)
Aug 02, 2004 8.252 8.507 8.246 8.414 593,901 +0.20(+2.49%)
Jul 30, 2004 8.376 8.482 8.209 8.209 890,771 -0.09(-1.05%)
Jul 29, 2004 8.141 8.345 8.134 8.296 580,363 +0.11(+1.29%)
Jul 28, 2004 8.190 8.345 8.054 8.190 639,994 +0.04(+0.46%)
Jul 27, 2004 8.041 8.178 7.917 8.153 580,524 +0.12(+1.47%)
Jul 26, 2004 8.203 8.259 8.029 8.035 766,833 -0.14(-1.74%)
Jul 23, 2004 8.376 8.383 8.178 8.178 717,999 -0.25(-2.95%)
Jul 22, 2004 8.469 8.575 8.395 8.426 946,696 +0.00(+0.00%)
Jul 21, 2004 8.649 8.687 8.426 8.426 654,983 -0.27(-3.14%)
Jul 20, 2004 8.662 8.780 8.575 8.699 644,829 -0.06(-0.71%)
Jul 19, 2004 8.693 8.836 8.631 8.761 682,381 +0.02(+0.28%)
Jul 16, 2004 8.656 8.879 8.656 8.736 591,000 +0.10(+1.15%)
Jul 15, 2004 8.705 8.786 8.575 8.637 730,570 -0.06(-0.71%)
Jul 14, 2004 8.718 8.960 8.699 8.699 1,090,618 +0.02(+0.29%)
Jul 13, 2004 8.774 8.774 8.662 8.674 670,938 -0.20(-2.24%)
Jul 12, 2004 9.109 9.109 8.873 8.873 718,805 -0.21(-2.32%)
Jul 09, 2004 9.047 9.084 8.811 9.084 621,138 +0.06(+0.62%)
Jul 08, 2004 8.798 9.028 8.767 9.028 1,112,698 +0.29(+3.34%)
Jul 07, 2004 8.532 8.805 8.532 8.736 1,168,623 +0.28(+3.30%)
Jul 06, 2004 8.308 8.457 8.259 8.457 675,129 +0.04(+0.52%)
Jul 02, 2004 8.321 8.426 8.283 8.414 395,020 +0.19(+2.26%)
Jul 01, 2004 8.240 8.339 8.165 8.227 477,860 +0.03(+0.38%)
Jun 30, 2004 8.296 8.376 8.122 8.196 1,356,060 -0.04(-0.45%)
Jun 29, 2004 8.302 8.389 8.196 8.234 644,829 -0.20(-2.43%)
Jun 28, 2004 8.625 8.767 8.438 8.438 806,480 -0.22(-2.58%)
Jun 25, 2004 8.649 8.730 8.600 8.662 419,679 -0.02(-0.29%)
Jun 24, 2004 8.625 8.761 8.600 8.687 743,141 +0.19(+2.26%)
Jun 23, 2004 8.395 8.494 8.290 8.494 576,495 +0.11(+1.26%)
Jun 22, 2004 8.327 8.426 8.327 8.389 514,123 +0.06(+0.75%)
Jun 21, 2004 8.339 8.370 8.184 8.327 785,045 +0.04(+0.45%)
Jun 18, 2004 8.296 8.414 8.252 8.290 1,214,233 +0.12(+1.44%)
Jun 17, 2004 8.079 8.277 8.010 8.172 845,483 +0.11(+1.39%)
Jun 16, 2004 7.954 8.072 7.886 8.060 752,167 +0.03(+0.39%)
Jun 15, 2004 7.942 8.091 7.917 8.029 873,203 +0.12(+1.57%)
Jun 14, 2004 8.066 8.066 7.861 7.905 952,498 -0.16(-2.00%)
Jun 10, 2004 8.066 8.271 8.048 8.066 797,294 +0.04(+0.54%)
Jun 09, 2004 8.302 8.302 8.023 8.023 1,268,546 -0.28(-3.36%)
Jun 08, 2004 8.457 8.457 8.246 8.302 535,558 -0.15(-1.76%)
Jun 07, 2004 8.426 8.544 8.426 8.451 746,687 +0.11(+1.34%)
Jun 04, 2004 8.296 8.414 8.252 8.339 736,050 +0.09(+1.13%)
Jun 03, 2004 8.376 8.469 8.246 8.246 431,283 -0.19(-2.21%)
Jun 02, 2004 8.426 8.525 8.252 8.432 826,304 +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.