Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnico-Eagle Mines (NY: AEM )

65.16 +1.36 (+2.13%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 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 31, 2005 7.865 8.074 7.865 8.062 1,131,478 +0.22(+2.83%)
Aug 30, 2005 7.920 7.920 7.822 7.840 1,061,389 -0.12(-1.47%)
Aug 29, 2005 7.957 8.044 7.920 7.957 701,535 +0.07(+0.86%)
Aug 26, 2005 7.957 7.988 7.883 7.889 526,314 -0.03(-0.39%)
Aug 25, 2005 7.945 7.994 7.920 7.920 547,081 +0.00(+0.00%)
Aug 24, 2005 8.111 8.179 7.914 7.920 1,295,018 -0.18(-2.28%)
Aug 23, 2005 8.198 8.413 8.099 8.105 765,783 -0.04(-0.45%)
Aug 22, 2005 8.111 8.204 8.105 8.142 889,737 +0.08(+0.99%)
Aug 19, 2005 8.056 8.136 8.031 8.062 493,703 +0.01(+0.08%)
Aug 18, 2005 8.013 8.142 7.976 8.056 767,568 +0.02(+0.23%)
Aug 17, 2005 8.185 8.185 8.013 8.037 1,365,756 -0.18(-2.25%)
Aug 16, 2005 8.259 8.333 8.198 8.222 1,094,000 -0.08(-0.97%)
Aug 15, 2005 8.352 8.358 8.241 8.302 955,445 -0.09(-1.10%)
Aug 12, 2005 8.413 8.438 8.272 8.395 1,310,918 -0.01(-0.07%)
Aug 11, 2005 8.216 8.438 8.216 8.401 1,945,772 +0.27(+3.34%)
Aug 10, 2005 8.154 8.265 8.099 8.130 1,293,233 +0.05(+0.61%)
Aug 09, 2005 7.970 8.087 7.920 8.081 1,584,458 +0.06(+0.77%)
Aug 08, 2005 8.007 8.204 7.976 8.019 1,123,041 -0.04(-0.54%)
Aug 05, 2005 8.154 8.167 7.982 8.062 653,187 -0.13(-1.58%)
Aug 04, 2005 8.173 8.290 8.117 8.191 1,831,391 +0.02(+0.30%)
Aug 03, 2005 7.797 8.198 7.643 8.167 3,179,625 +0.46(+6.00%)
Aug 02, 2005 7.631 7.766 7.587 7.705 767,893 +0.14(+1.87%)
Aug 01, 2005 7.569 7.637 7.513 7.563 324,809 +0.03(+0.41%)
Jul 29, 2005 7.563 7.624 7.520 7.532 735,606 -0.01(-0.16%)
Jul 28, 2005 7.563 7.631 7.415 7.544 1,756,435 -0.14(-1.77%)
Jul 27, 2005 7.717 7.772 7.674 7.680 473,909 -0.06(-0.72%)
Jul 26, 2005 7.723 7.735 7.624 7.735 402,361 -0.04(-0.48%)
Jul 25, 2005 7.859 7.877 7.766 7.772 415,502 -0.08(-1.02%)
Jul 22, 2005 7.846 7.902 7.772 7.852 610,031 -0.02(-0.23%)
Jul 21, 2005 7.766 7.889 7.748 7.871 792,391 +0.18(+2.41%)
Jul 20, 2005 7.711 7.852 7.680 7.686 1,104,221 +0.06(+0.73%)
Jul 19, 2005 7.600 7.649 7.563 7.631 431,726 +0.02(+0.32%)
Jul 18, 2005 7.520 7.661 7.513 7.606 757,671 +0.06(+0.73%)
Jul 15, 2005 7.563 7.606 7.501 7.550 1,051,330 -0.06(-0.81%)
Jul 14, 2005 7.705 7.766 7.569 7.612 1,039,324 -0.12(-1.59%)
Jul 13, 2005 7.735 7.735 7.680 7.735 452,331 -0.04(-0.48%)
Jul 12, 2005 7.828 7.852 7.729 7.772 697,155 +0.00(+0.00%)
Jul 11, 2005 7.618 7.871 7.618 7.772 1,206,596 +0.15(+1.94%)
Jul 08, 2005 7.723 7.772 7.600 7.624 687,907 -0.10(-1.28%)
Jul 07, 2005 7.748 7.766 7.606 7.723 833,114 +0.04(+0.48%)
Jul 06, 2005 7.569 7.735 7.544 7.686 983,675 +0.15(+2.05%)
Jul 05, 2005 7.674 7.674 7.452 7.532 985,297 -0.21(-2.71%)
Jul 01, 2005 7.754 7.797 7.581 7.742 515,443 -0.02(-0.32%)
Jun 30, 2005 7.840 7.877 7.723 7.766 1,147,540 -0.07(-0.87%)
Jun 29, 2005 7.557 7.846 7.557 7.834 1,338,661 +0.24(+3.17%)
Jun 28, 2005 7.674 7.692 7.544 7.594 620,577 -0.11(-1.44%)
Jun 27, 2005 7.624 7.723 7.624 7.705 616,358 +0.04(+0.56%)
Jun 24, 2005 7.575 7.723 7.520 7.661 824,840 +0.06(+0.81%)
Jun 23, 2005 7.692 7.785 7.594 7.600 1,209,030 -0.09(-1.12%)
Jun 22, 2005 7.705 7.735 7.575 7.686 812,347 -0.07(-0.87%)
Jun 21, 2005 7.668 7.822 7.581 7.754 958,852 +0.05(+0.64%)
Jun 20, 2005 7.926 7.926 7.661 7.705 1,186,478 -0.23(-2.95%)
Jun 17, 2005 7.908 7.982 7.859 7.939 1,331,523 +0.07(+0.94%)
Jun 16, 2005 7.705 7.939 7.643 7.865 1,595,653 +0.26(+3.40%)
Jun 15, 2005 7.489 7.637 7.489 7.606 678,822 +0.12(+1.56%)
Jun 14, 2005 7.600 7.624 7.458 7.489 784,279 -0.17(-2.25%)
Jun 13, 2005 7.631 7.705 7.600 7.661 1,124,339 +0.06(+0.81%)
Jun 10, 2005 7.409 7.643 7.353 7.600 1,230,608 +0.19(+2.58%)
Jun 09, 2005 7.421 7.433 7.279 7.409 924,456 -0.03(-0.41%)
Jun 08, 2005 7.427 7.618 7.421 7.439 1,024,884 -0.02(-0.25%)
Jun 07, 2005 7.495 7.550 7.415 7.458 1,286,257 -0.03(-0.41%)
Jun 06, 2005 7.569 7.649 7.489 7.489 1,109,251 +0.00(+0.00%)
Jun 03, 2005 7.415 7.587 7.409 7.489 1,086,699 +0.10(+1.42%)
Jun 02, 2005 7.452 7.612 7.378 7.384 1,652,113 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.