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 )

68.21 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 7.871 8.081 7.871 8.068 1,130,573 +0.22(+2.83%)
Aug 30, 2005 7.927 7.927 7.828 7.846 1,060,540 -0.12(-1.47%)
Aug 29, 2005 7.964 8.050 7.927 7.964 700,974 +0.07(+0.86%)
Aug 26, 2005 7.964 7.994 7.890 7.896 525,893 -0.03(-0.39%)
Aug 25, 2005 7.951 8.001 7.927 7.927 546,643 +0.00(+0.00%)
Aug 24, 2005 8.118 8.186 7.920 7.927 1,293,982 -0.19(-2.28%)
Aug 23, 2005 8.204 8.420 8.105 8.112 765,171 -0.04(-0.45%)
Aug 22, 2005 8.118 8.210 8.112 8.149 889,025 +0.08(+0.99%)
Aug 19, 2005 8.062 8.142 8.038 8.068 493,308 +0.01(+0.08%)
Aug 18, 2005 8.019 8.149 7.982 8.062 766,954 +0.02(+0.23%)
Aug 17, 2005 8.192 8.192 8.019 8.044 1,364,663 -0.19(-2.25%)
Aug 16, 2005 8.266 8.340 8.204 8.229 1,093,125 -0.08(-0.97%)
Aug 15, 2005 8.358 8.365 8.247 8.309 954,681 -0.09(-1.10%)
Aug 12, 2005 8.420 8.445 8.278 8.402 1,309,869 -0.01(-0.07%)
Aug 11, 2005 8.223 8.445 8.223 8.408 1,944,216 +0.27(+3.34%)
Aug 10, 2005 8.161 8.272 8.105 8.136 1,292,199 +0.05(+0.61%)
Aug 09, 2005 7.976 8.093 7.927 8.087 1,583,191 +0.06(+0.77%)
Aug 08, 2005 8.013 8.210 7.982 8.025 1,122,143 -0.04(-0.54%)
Aug 05, 2005 8.161 8.173 7.988 8.068 652,665 -0.13(-1.58%)
Aug 04, 2005 8.180 8.297 8.124 8.198 1,829,926 +0.02(+0.30%)
Aug 03, 2005 7.803 8.204 7.649 8.173 3,177,082 +0.46(+6.00%)
Aug 02, 2005 7.637 7.772 7.593 7.711 767,278 +0.14(+1.87%)
Aug 01, 2005 7.575 7.643 7.519 7.569 324,549 +0.03(+0.41%)
Jul 29, 2005 7.569 7.630 7.526 7.538 735,018 -0.01(-0.16%)
Jul 28, 2005 7.569 7.637 7.421 7.550 1,755,030 -0.14(-1.77%)
Jul 27, 2005 7.723 7.779 7.680 7.686 473,530 -0.06(-0.72%)
Jul 26, 2005 7.729 7.742 7.630 7.742 402,039 -0.04(-0.48%)
Jul 25, 2005 7.865 7.883 7.772 7.779 415,170 -0.08(-1.02%)
Jul 22, 2005 7.853 7.908 7.779 7.859 609,543 -0.02(-0.23%)
Jul 21, 2005 7.772 7.896 7.754 7.877 791,757 +0.19(+2.41%)
Jul 20, 2005 7.717 7.859 7.686 7.692 1,103,338 +0.06(+0.73%)
Jul 19, 2005 7.606 7.655 7.569 7.637 431,381 +0.02(+0.32%)
Jul 18, 2005 7.526 7.668 7.519 7.612 757,065 +0.06(+0.73%)
Jul 15, 2005 7.569 7.612 7.507 7.556 1,050,489 -0.06(-0.81%)
Jul 14, 2005 7.711 7.772 7.575 7.618 1,038,493 -0.12(-1.59%)
Jul 13, 2005 7.742 7.742 7.686 7.742 451,969 -0.04(-0.48%)
Jul 12, 2005 7.834 7.859 7.735 7.779 696,597 +0.00(+0.00%)
Jul 11, 2005 7.624 7.877 7.624 7.779 1,205,631 +0.15(+1.94%)
Jul 08, 2005 7.729 7.779 7.606 7.630 687,357 -0.10(-1.28%)
Jul 07, 2005 7.754 7.772 7.612 7.729 832,448 +0.04(+0.48%)
Jul 06, 2005 7.575 7.742 7.550 7.692 982,888 +0.15(+2.05%)
Jul 05, 2005 7.680 7.680 7.458 7.538 984,509 -0.21(-2.71%)
Jul 01, 2005 7.760 7.803 7.587 7.748 515,031 -0.02(-0.32%)
Jun 30, 2005 7.846 7.883 7.729 7.772 1,146,622 -0.07(-0.87%)
Jun 29, 2005 7.563 7.853 7.563 7.840 1,337,590 +0.24(+3.17%)
Jun 28, 2005 7.680 7.698 7.550 7.600 620,080 -0.11(-1.44%)
Jun 27, 2005 7.630 7.729 7.630 7.711 615,865 +0.04(+0.56%)
Jun 24, 2005 7.581 7.729 7.526 7.668 824,180 +0.06(+0.81%)
Jun 23, 2005 7.698 7.791 7.600 7.606 1,208,063 -0.09(-1.12%)
Jun 22, 2005 7.711 7.742 7.581 7.692 811,697 -0.07(-0.87%)
Jun 21, 2005 7.674 7.828 7.587 7.760 958,085 +0.05(+0.64%)
Jun 20, 2005 7.933 7.933 7.668 7.711 1,185,529 -0.23(-2.95%)
Jun 17, 2005 7.914 7.988 7.865 7.945 1,330,458 +0.07(+0.94%)
Jun 16, 2005 7.711 7.945 7.649 7.871 1,594,377 +0.26(+3.40%)
Jun 15, 2005 7.495 7.643 7.495 7.612 678,279 +0.12(+1.56%)
Jun 14, 2005 7.606 7.630 7.464 7.495 783,652 -0.17(-2.25%)
Jun 13, 2005 7.637 7.711 7.606 7.668 1,123,440 +0.06(+0.81%)
Jun 10, 2005 7.415 7.649 7.359 7.606 1,229,624 +0.19(+2.58%)
Jun 09, 2005 7.427 7.439 7.285 7.415 923,717 -0.03(-0.41%)
Jun 08, 2005 7.433 7.624 7.427 7.445 1,024,065 -0.02(-0.25%)
Jun 07, 2005 7.501 7.556 7.421 7.464 1,285,228 -0.03(-0.41%)
Jun 06, 2005 7.575 7.655 7.495 7.495 1,108,363 +0.00(+0.00%)
Jun 03, 2005 7.421 7.593 7.415 7.495 1,085,830 +0.10(+1.42%)
Jun 02, 2005 7.458 7.618 7.384 7.390 1,650,792 +0.01(+0.08%)
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.