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 )

65.64 +0.96 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2003 9.042 9.042 8.783 8.980 915,858 -0.07(-0.75%)
Jan 30, 2003 8.660 9.085 8.537 9.048 1,334,930 +0.33(+3.82%)
Jan 29, 2003 8.987 9.171 8.691 8.715 1,348,396 -0.27(-2.95%)
Jan 28, 2003 9.073 9.122 8.783 8.980 1,708,736 -0.14(-1.49%)
Jan 27, 2003 10.15 10.15 9.104 9.116 2,940,967 -0.43(-4.46%)
Jan 24, 2003 9.153 9.652 9.128 9.541 3,592,370 +0.44(+4.81%)
Jan 23, 2003 9.061 9.184 8.943 9.104 2,896,675 +0.33(+3.72%)
Jan 22, 2003 8.765 8.863 8.629 8.777 1,558,500 +0.17(+2.01%)
Jan 21, 2003 8.376 8.660 8.309 8.604 1,021,315 +0.23(+2.72%)
Jan 17, 2003 8.771 8.783 8.309 8.376 1,161,493 -0.23(-2.65%)
Jan 16, 2003 8.370 8.654 8.161 8.604 1,875,034 +0.42(+5.12%)
Jan 15, 2003 7.920 8.309 7.889 8.185 2,979,743 -0.07(-0.90%)
Jan 14, 2003 8.931 8.974 8.259 8.259 2,199,195 -0.67(-7.52%)
Jan 13, 2003 9.153 9.208 8.919 8.931 1,707,276 -0.31(-3.34%)
Jan 10, 2003 9.061 9.289 8.937 9.239 1,436,656 +0.22(+2.46%)
Jan 09, 2003 9.079 9.171 8.789 9.017 1,412,482 -0.09(-1.01%)
Jan 08, 2003 8.783 9.208 8.697 9.110 1,719,120 +0.34(+3.87%)
Jan 07, 2003 9.048 9.276 8.629 8.771 2,098,767 -0.52(-5.64%)
Jan 06, 2003 9.547 9.831 9.252 9.295 2,348,944 -0.15(-1.57%)
Jan 03, 2003 9.208 9.640 9.134 9.443 1,602,630 +0.23(+2.54%)
Jan 02, 2003 8.999 9.221 8.943 9.208 1,075,342 +0.05(+0.54%)
Dec 31, 2002 8.937 9.202 8.919 9.159 812,996 +0.15(+1.64%)
Dec 30, 2002 8.937 9.258 8.882 9.011 998,115 -0.30(-3.24%)
Dec 27, 2002 9.344 9.486 9.252 9.313 1,255,431 -0.18(-1.95%)
Dec 26, 2002 8.999 9.523 8.906 9.498 983,350 +0.46(+5.04%)
Dec 24, 2002 9.134 9.202 8.999 9.042 396,844 -0.08(-0.88%)
Dec 23, 2002 8.832 9.276 8.832 9.122 1,238,233 +0.32(+3.64%)
Dec 20, 2002 8.506 8.876 8.487 8.802 1,172,525 +0.09(+0.99%)
Dec 19, 2002 8.962 9.202 8.623 8.715 3,179,463 -0.22(-2.42%)
Dec 18, 2002 8.697 9.079 8.678 8.931 1,734,533 +0.23(+2.69%)
Dec 17, 2002 8.999 9.048 8.666 8.697 2,815,553 -0.16(-1.81%)
Dec 16, 2002 8.629 8.876 8.463 8.857 1,725,609 +0.22(+2.50%)
Dec 13, 2002 8.598 8.999 8.198 8.641 3,135,009 +0.18(+2.11%)
Dec 12, 2002 7.889 8.530 7.809 8.463 3,283,785 +0.65(+8.28%)
Dec 11, 2002 7.828 7.945 7.729 7.815 969,235 +0.05(+0.63%)
Dec 10, 2002 7.815 7.865 7.575 7.766 3,113,268 -0.06(-0.79%)
Dec 09, 2002 8.105 8.117 7.748 7.828 2,212,661 -0.18(-2.23%)
Dec 06, 2002 8.013 8.013 7.686 8.007 2,928,799 +0.47(+6.30%)
Dec 05, 2002 7.366 7.668 7.273 7.532 1,688,456 +0.29(+4.00%)
Dec 04, 2002 7.643 7.643 7.094 7.242 2,606,099 +0.02(+0.34%)
Dec 03, 2002 6.848 7.242 6.780 7.218 2,259,549 +0.54(+8.13%)
Dec 02, 2002 6.718 6.780 6.564 6.675 869,132 -0.10(-1.55%)
Nov 29, 2002 6.749 6.866 6.694 6.780 1,942,527 +0.03(+0.46%)
Nov 27, 2002 6.694 6.749 6.509 6.749 868,483 +0.09(+1.39%)
Nov 26, 2002 6.688 6.842 6.632 6.657 1,905,861 -0.09(-1.28%)
Nov 25, 2002 6.842 6.866 6.694 6.743 832,465 -0.12(-1.71%)
Nov 22, 2002 6.811 7.168 6.780 6.860 1,655,034 +0.07(+1.09%)
Nov 21, 2002 7.119 7.168 6.780 6.786 1,218,926 -0.28(-4.01%)
Nov 20, 2002 7.335 7.372 7.014 7.070 752,804 -0.20(-2.80%)
Nov 19, 2002 7.507 7.520 7.224 7.273 1,026,831 -0.22(-2.96%)
Nov 18, 2002 7.655 7.655 7.476 7.495 655,296 -0.16(-2.09%)
Nov 15, 2002 7.532 7.655 7.495 7.655 1,080,371 +0.18(+2.48%)
Nov 14, 2002 7.452 7.557 7.409 7.470 741,123 +0.04(+0.50%)
Nov 13, 2002 7.674 7.705 7.396 7.433 978,645 -0.27(-3.52%)
Nov 12, 2002 7.612 7.742 7.396 7.705 1,903,427 +0.14(+1.87%)
Nov 11, 2002 7.680 7.686 7.563 7.563 829,869 -0.11(-1.45%)
Nov 08, 2002 7.735 7.735 7.569 7.674 1,740,049 +0.04(+0.57%)
Nov 07, 2002 7.674 7.698 7.520 7.631 2,565,700 -0.01(-0.16%)
Nov 06, 2002 7.575 7.655 7.476 7.643 1,039,649 +0.07(+0.98%)
Nov 05, 2002 7.661 7.680 7.550 7.569 995,356 -0.07(-0.89%)
Nov 04, 2002 7.581 7.686 7.532 7.637 1,044,354 +0.01(+0.16%)
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.