Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
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 (%)
Oct 31, 2003 6.384 6.517 6.376 6.431 1,482,913 +0.05(+0.74%)
Oct 30, 2003 6.485 6.548 6.384 6.384 2,417,324 -0.07(-1.09%)
Oct 29, 2003 6.290 6.470 6.282 6.454 1,747,769 +0.19(+3.00%)
Oct 28, 2003 6.290 6.290 6.212 6.266 2,362,231 -0.12(-1.84%)
Oct 27, 2003 6.454 6.454 6.266 6.384 1,796,727 -0.09(-1.45%)
Oct 24, 2003 6.493 6.548 6.438 6.478 3,963,639 +0.10(+1.60%)
Oct 23, 2003 6.345 6.407 6.227 6.376 1,665,066 +0.03(+0.49%)
Oct 22, 2003 6.399 6.470 6.345 6.345 2,820,744 +0.06(+1.00%)
Oct 21, 2003 6.086 6.251 6.086 6.282 2,313,145 +0.27(+4.56%)
Oct 20, 2003 6.055 6.118 6.032 6.008 834,450 -0.02(-0.26%)
Oct 17, 2003 6.149 6.172 6.024 6.024 1,459,010 -0.17(-2.78%)
Oct 16, 2003 6.032 6.204 6.032 6.196 2,098,269 +0.16(+2.72%)
Oct 15, 2003 5.985 6.032 5.961 6.032 1,457,092 +0.01(+0.13%)
Oct 14, 2003 6.008 6.063 5.985 6.024 2,099,548 -0.02(-0.39%)
Oct 13, 2003 5.891 6.086 5.867 6.047 1,472,048 +0.16(+2.66%)
Oct 10, 2003 5.938 5.992 5.875 5.891 1,251,292 +0.01(+0.13%)
Oct 09, 2003 5.844 5.891 5.734 5.883 2,311,228 -0.07(-1.18%)
Oct 08, 2003 5.922 6.024 5.899 5.953 1,942,065 +0.02(+0.40%)
Oct 07, 2003 5.648 5.953 5.813 5.930 1,907,041 +0.28(+4.99%)
Oct 06, 2003 5.601 5.695 5.554 5.648 1,497,869 +0.02(+0.42%)
Oct 03, 2003 5.875 5.914 5.539 5.625 3,554,467 -0.25(-4.26%)
Oct 02, 2003 5.836 5.953 5.836 5.875 1,629,913 -0.05(-0.92%)
Oct 01, 2003 5.867 5.930 5.719 5.930 1,313,799 +0.09(+1.61%)
Sep 30, 2003 5.805 5.914 5.773 5.836 2,274,158 +0.03(+0.54%)
Sep 29, 2003 5.758 5.844 5.703 5.805 2,416,301 +0.09(+1.64%)
Sep 26, 2003 5.938 5.938 5.633 5.711 4,378,308 -0.34(-5.68%)
Sep 25, 2003 6.329 6.438 6.000 6.055 4,501,533 -0.27(-4.33%)
Sep 24, 2003 6.204 6.321 6.141 6.329 4,135,821 +0.16(+2.54%)
Sep 23, 2003 6.251 6.243 6.102 6.172 2,399,300 -0.08(-1.26%)
Sep 22, 2003 6.298 6.337 6.180 6.251 3,417,821 +0.13(+2.17%)
Sep 19, 2003 5.992 6.204 5.992 6.118 3,371,803 +0.23(+3.85%)
Sep 18, 2003 6.000 6.133 5.875 5.891 1,715,429 -0.11(-1.83%)
Sep 17, 2003 5.985 6.016 5.977 6.000 1,644,869 +0.07(+1.19%)
Sep 16, 2003 6.079 6.118 5.899 5.930 2,095,841 -0.09(-1.56%)
Sep 15, 2003 6.118 6.125 6.000 6.024 2,190,560 -0.13(-2.16%)
Sep 12, 2003 6.352 6.391 6.086 6.157 4,608,651 -0.13(-1.99%)
Sep 11, 2003 6.141 6.290 6.000 6.282 2,986,918 +0.10(+1.65%)
Sep 10, 2003 6.337 6.415 6.180 6.180 3,083,427 -0.16(-2.47%)
Sep 09, 2003 6.454 6.485 6.305 6.337 5,703,101 +0.23(+3.85%)
Sep 08, 2003 6.180 6.180 6.024 6.102 2,397,127 -0.08(-1.27%)
Sep 05, 2003 5.992 6.188 5.992 6.180 3,835,174 +0.26(+4.36%)
Sep 04, 2003 5.820 5.985 5.750 5.922 2,593,213 +0.09(+1.61%)
Sep 03, 2003 5.750 5.867 5.664 5.828 2,069,892 +0.06(+1.09%)
Sep 02, 2003 5.734 5.906 5.703 5.766 2,712,603 -0.10(-1.73%)
Aug 29, 2003 5.946 6.000 5.844 5.867 3,119,474 +0.08(+1.35%)
Aug 28, 2003 5.672 5.820 5.633 5.789 2,535,691 +0.07(+1.23%)
Aug 27, 2003 5.570 5.797 5.562 5.719 6,215,812 +0.23(+4.28%)
Aug 26, 2003 5.320 5.492 5.273 5.484 1,418,744 +0.13(+2.34%)
Aug 25, 2003 5.476 5.492 5.328 5.359 927,763 -0.09(-1.72%)
Aug 22, 2003 5.515 5.570 5.445 5.453 1,609,973 -0.13(-2.24%)
Aug 21, 2003 5.554 5.586 5.445 5.578 3,588,086 -0.02(-0.28%)
Aug 20, 2003 5.437 5.609 5.421 5.594 3,455,018 +0.20(+3.62%)
Aug 19, 2003 5.226 5.398 5.195 5.398 2,170,491 +0.14(+2.68%)
Aug 18, 2003 5.257 5.312 5.234 5.257 1,341,282 -0.13(-2.47%)
Aug 15, 2003 5.218 5.390 5.210 5.390 1,604,987 +0.17(+3.30%)
Aug 14, 2003 5.320 5.320 5.202 5.218 1,855,783 -0.06(-1.19%)
Aug 13, 2003 5.171 5.296 5.140 5.281 2,413,745 +0.10(+1.96%)
Aug 12, 2003 5.210 5.234 5.155 5.179 1,112,472 -0.08(-1.49%)
Aug 11, 2003 5.320 5.320 5.163 5.257 3,731,251 -0.13(-2.47%)
Aug 08, 2003 5.179 5.461 5.140 5.390 2,530,322 +0.16(+3.14%)
Aug 07, 2003 5.273 5.281 5.202 5.226 1,055,462 -0.05(-0.89%)
Aug 06, 2003 5.101 5.273 5.093 5.273 1,510,396 +0.19(+3.69%)
Aug 05, 2003 5.085 5.148 5.046 5.085 1,462,717 -0.02(-0.31%)
Aug 04, 2003 5.015 5.155 5.015 5.101 1,047,537 +0.05(+1.09%)
Aug 01, 2003 5.046 5.241 4.968 5.046 1,973,383 -0.05(-0.92%)
Jul 31, 2003 5.155 5.155 5.022 5.093 1,940,404 -0.05(-0.91%)
Jul 30, 2003 4.936 5.155 4.936 5.140 1,483,424 +0.07(+1.39%)
Jul 29, 2003 5.257 5.312 5.015 5.069 1,626,718 -0.24(-4.57%)
Jul 28, 2003 5.398 5.429 5.288 5.312 1,686,541 -0.08(-1.45%)
Jul 25, 2003 5.335 5.398 5.281 5.390 1,956,382 +0.08(+1.47%)
Jul 24, 2003 5.077 5.335 5.046 5.312 3,100,811 +0.21(+4.14%)
Jul 23, 2003 4.960 5.140 4.960 5.101 1,511,291 +0.22(+4.49%)
Jul 22, 2003 4.889 4.929 4.788 4.882 800,959 +0.02(+0.48%)
Jul 21, 2003 4.772 4.913 4.764 4.858 1,372,727 +0.13(+2.81%)
Jul 18, 2003 4.733 4.749 4.647 4.725 762,228 -0.01(-0.17%)
Jul 17, 2003 4.577 4.741 4.537 4.733 1,191,213 +0.14(+3.07%)
Jul 16, 2003 4.592 4.655 4.561 4.592 1,402,638 +0.03(+0.69%)
Jul 15, 2003 4.843 4.843 4.459 4.561 2,742,770 -0.27(-5.51%)
Jul 14, 2003 4.889 4.929 4.827 4.827 972,886 -0.01(-0.16%)
Jul 11, 2003 4.858 4.858 4.741 4.835 1,139,444 -0.02(-0.48%)
Jul 10, 2003 4.913 4.968 4.843 4.858 1,614,191 -0.11(-2.20%)
Jul 09, 2003 5.101 5.108 4.960 4.968 1,487,515 -0.05(-1.09%)
Jul 08, 2003 5.140 5.155 4.999 5.022 1,389,216 -0.16(-3.17%)
Jul 07, 2003 5.218 5.241 5.148 5.187 1,164,881 -0.11(-2.07%)
Jul 03, 2003 5.296 5.351 5.288 5.296 847,233 +0.02(+0.30%)
Jul 02, 2003 5.335 5.390 5.265 5.281 1,268,548 -0.08(-1.46%)
Jul 01, 2003 5.320 5.414 5.320 5.359 1,432,294 +0.08(+1.48%)
Jun 30, 2003 5.077 5.296 5.077 5.281 940,546 +0.17(+3.37%)
Jun 27, 2003 5.163 5.210 5.108 5.108 813,870 -0.03(-0.61%)
Jun 26, 2003 5.148 5.195 5.085 5.140 1,005,609 -0.09(-1.65%)
Jun 25, 2003 5.249 5.335 5.195 5.226 959,720 +0.05(+1.06%)
Jun 24, 2003 5.234 5.281 5.140 5.171 1,441,625 -0.07(-1.34%)
Jun 23, 2003 5.461 5.476 5.241 5.241 1,076,681 -0.21(-3.87%)
Jun 20, 2003 5.515 5.515 5.367 5.453 1,318,017 -0.14(-2.52%)
Jun 19, 2003 5.539 5.625 5.437 5.594 1,934,268 +0.05(+0.99%)
Jun 18, 2003 5.672 5.711 5.523 5.539 2,279,016 -0.24(-4.19%)
Jun 17, 2003 5.445 5.781 5.437 5.781 2,733,183 +0.31(+5.72%)
Jun 16, 2003 5.492 5.515 5.406 5.468 1,120,909 +0.02(+0.43%)
Jun 13, 2003 5.226 5.492 5.218 5.445 1,462,972 +0.13(+2.35%)
Jun 12, 2003 5.273 5.351 5.249 5.320 592,219 -0.04(-0.73%)
Jun 11, 2003 5.249 5.359 5.249 5.359 973,269 +0.14(+2.70%)
Jun 10, 2003 5.179 5.218 5.116 5.218 1,195,304 -0.10(-1.91%)
Jun 09, 2003 5.320 5.414 5.296 5.320 868,196 -0.04(-0.73%)
Jun 06, 2003 5.382 5.492 5.320 5.359 1,111,961 -0.12(-2.14%)
Jun 05, 2003 5.390 5.531 5.351 5.476 1,776,786 +0.25(+4.79%)
Jun 04, 2003 5.320 5.351 5.210 5.226 1,301,272 -0.07(-1.33%)
Jun 03, 2003 5.359 5.390 5.257 5.296 1,171,656 -0.10(-1.88%)
Jun 02, 2003 5.328 5.476 5.328 5.398 1,068,756 -0.05(-1.00%)
May 30, 2003 5.320 5.453 5.062 5.453 1,961,879 +0.13(+2.35%)
May 29, 2003 5.085 5.367 5.085 5.328 1,564,339 +0.13(+2.41%)
May 28, 2003 5.218 5.281 4.498 5.202 2,340,628 -0.13(-2.49%)
May 27, 2003 5.468 5.539 5.273 5.335 2,002,016 -0.08(-1.45%)
May 23, 2003 5.320 5.421 5.320 5.414 1,595,528 +0.13(+2.37%)
May 22, 2003 5.382 5.382 5.226 5.288 4,001,220 -0.16(-3.01%)
May 21, 2003 5.234 5.492 5.132 5.453 1,917,011 +0.18(+3.41%)
May 20, 2003 5.320 5.398 5.085 5.273 2,267,256 -0.13(-2.32%)
May 19, 2003 5.054 5.695 4.929 5.398 2,479,320 +0.48(+9.70%)
May 16, 2003 4.968 4.991 4.858 4.921 906,800 +0.00(+0.00%)
May 15, 2003 5.015 5.015 4.889 4.921 1,139,699 -0.05(-0.94%)
May 14, 2003 4.733 4.976 4.717 4.968 2,691,511 +0.26(+5.48%)
May 13, 2003 5.007 5.007 4.710 4.710 1,643,591 -0.31(-6.23%)
May 12, 2003 5.062 5.140 4.983 5.022 1,730,002 +0.03(+0.63%)
May 09, 2003 5.187 5.187 4.905 4.991 2,404,030 -0.35(-6.59%)
May 08, 2003 5.281 5.390 5.234 5.343 2,644,088 +0.17(+3.33%)
May 07, 2003 5.382 5.398 5.124 5.171 1,668,645 -0.18(-3.36%)
May 06, 2003 5.226 5.367 5.171 5.351 1,644,230 +0.19(+3.64%)
May 05, 2003 4.968 5.179 4.968 5.163 945,915 +0.20(+3.94%)
May 02, 2003 4.983 5.054 4.921 4.968 1,119,375 -0.06(-1.24%)
May 01, 2003 4.843 5.085 4.843 5.030 1,481,635 +0.24(+5.07%)
Apr 30, 2003 4.741 4.874 4.710 4.788 1,240,938 +0.17(+3.73%)
Apr 29, 2003 4.639 4.702 4.545 4.616 1,683,217 -0.12(-2.48%)
Apr 28, 2003 4.803 4.811 4.616 4.733 1,143,534 -0.04(-0.82%)
Apr 25, 2003 4.944 4.983 4.764 4.772 1,007,143 -0.20(-4.09%)
Apr 24, 2003 4.999 5.108 4.968 4.976 1,305,874 -0.02(-0.47%)
Apr 23, 2003 5.046 5.124 4.976 4.999 1,084,990 -0.06(-1.24%)
Apr 22, 2003 5.155 5.202 4.968 5.062 1,195,304 -0.02(-0.31%)
Apr 21, 2003 5.038 5.108 5.022 5.077 812,208 +0.11(+2.20%)
Apr 17, 2003 4.897 4.999 4.882 4.968 1,698,301 +0.13(+2.75%)
Apr 16, 2003 4.686 4.835 4.678 4.835 844,804 +0.07(+1.48%)
Apr 15, 2003 4.756 4.858 4.741 4.764 946,937 +0.03(+0.66%)
Apr 14, 2003 4.670 4.733 4.623 4.733 884,174 +0.02(+0.50%)
Apr 11, 2003 4.647 4.756 4.592 4.710 873,054 +0.02(+0.33%)
Apr 10, 2003 4.702 4.764 4.647 4.694 1,439,580 -0.04(-0.83%)
Apr 09, 2003 4.459 4.733 4.459 4.733 1,724,888 +0.27(+6.14%)
Apr 08, 2003 4.381 4.522 4.365 4.459 1,188,785 +0.10(+2.33%)
Apr 07, 2003 4.185 4.381 4.170 4.357 2,120,895 -0.06(-1.42%)
Apr 04, 2003 4.365 4.530 4.365 4.420 1,471,920 +0.02(+0.36%)
Apr 03, 2003 4.537 4.694 4.350 4.404 1,655,223 -0.27(-5.85%)
Apr 02, 2003 4.420 4.686 4.365 4.678 1,310,348 +0.09(+1.87%)
Apr 01, 2003 4.803 4.803 4.577 4.592 1,197,605 -0.23(-4.71%)
Mar 31, 2003 4.733 4.929 4.733 4.819 2,271,346 +0.21(+4.58%)
Mar 28, 2003 4.303 4.647 4.303 4.608 2,107,601 +0.34(+7.88%)
Mar 27, 2003 4.295 4.295 4.170 4.271 1,028,235 +0.06(+1.49%)
Mar 26, 2003 4.256 4.287 4.201 4.209 858,098 -0.01(-0.19%)
Mar 25, 2003 4.240 4.295 4.091 4.217 1,702,902 +0.08(+1.89%)
Mar 24, 2003 4.326 4.436 4.115 4.138 1,669,795 +0.01(+0.19%)
Mar 21, 2003 4.459 4.522 4.123 4.131 1,949,224 -0.41(-8.97%)
Mar 20, 2003 4.616 4.678 4.514 4.537 891,461 -0.01(-0.17%)
Mar 19, 2003 4.710 4.733 4.537 4.545 1,152,354 -0.20(-4.28%)
Mar 18, 2003 4.717 4.803 4.717 4.749 1,250,525 +0.03(+0.66%)
Mar 17, 2003 4.999 5.069 4.670 4.717 2,118,082 -0.12(-2.43%)
Mar 14, 2003 4.459 4.850 4.459 4.835 2,455,927 +0.41(+9.19%)
Mar 13, 2003 4.295 4.670 4.279 4.428 2,446,596 -0.05(-1.05%)
Mar 12, 2003 4.623 4.717 4.475 4.475 2,553,842 -0.31(-6.38%)
Mar 11, 2003 4.936 4.944 4.717 4.780 2,085,614 -0.27(-5.42%)
Mar 10, 2003 5.453 5.453 5.046 5.054 1,601,792 -0.31(-5.69%)
Mar 07, 2003 5.539 5.617 5.241 5.359 2,128,053 -0.07(-1.30%)
Mar 06, 2003 5.601 5.656 5.296 5.429 2,228,269 -0.16(-2.94%)
Mar 05, 2003 5.586 5.625 5.468 5.594 914,853 +0.06(+1.13%)
Mar 04, 2003 5.476 5.687 5.476 5.531 1,509,885 +0.10(+1.87%)
Mar 03, 2003 5.437 5.468 5.296 5.429 1,786,373 -0.10(-1.84%)
Feb 28, 2003 5.687 5.687 5.515 5.531 1,628,507 -0.09(-1.67%)
Feb 27, 2003 5.672 5.695 5.507 5.625 1,428,331 -0.08(-1.37%)
Feb 26, 2003 5.750 5.766 5.633 5.703 941,313 -0.05(-0.82%)
Feb 25, 2003 5.687 5.813 5.648 5.750 1,332,334 -0.02(-0.27%)
Feb 24, 2003 5.938 5.938 5.727 5.766 1,078,982 -0.02(-0.41%)
Feb 21, 2003 5.977 5.992 5.687 5.789 1,952,675 -0.16(-2.63%)
Feb 20, 2003 5.914 5.992 5.914 5.946 1,206,425 +0.11(+1.88%)
Feb 19, 2003 5.797 6.000 5.781 5.836 1,850,030 -0.01(-0.13%)
Feb 18, 2003 5.304 5.844 5.304 5.844 2,055,959 +0.11(+1.91%)
Feb 14, 2003 5.711 5.820 5.640 5.734 1,210,387 -0.13(-2.27%)
Feb 13, 2003 5.734 5.938 5.711 5.867 2,191,966 +0.11(+1.90%)
Feb 12, 2003 5.711 5.773 5.625 5.758 3,707,859 -0.13(-2.13%)
Feb 11, 2003 5.398 5.883 5.398 5.883 3,997,641 +0.49(+9.14%)
Feb 10, 2003 5.781 5.805 5.359 5.390 3,485,569 -0.41(-7.14%)
Feb 07, 2003 5.953 6.008 5.727 5.805 2,033,206 -0.16(-2.75%)
Feb 06, 2003 5.946 6.102 5.789 5.969 2,250,255 +0.02(+0.26%)
Feb 05, 2003 6.188 6.235 5.891 5.953 4,015,153 -0.21(-3.43%)
Feb 04, 2003 5.711 6.165 5.687 6.165 4,032,538 +0.70(+12.89%)
Feb 03, 2003 5.570 5.633 5.335 5.461 2,935,276 -0.17(-3.06%)
Jan 30, 2003 5.515 5.680 5.421 5.633 1,068,756 +0.16(+3.00%)
Jan 29, 2003 5.773 5.844 5.421 5.468 906,800 -0.23(-4.12%)
Jan 28, 2003 5.867 5.961 5.586 5.703 1,175,448 -0.26(-4.33%)
Jan 27, 2003 6.337 6.337 5.867 5.961 1,464,123 -0.19(-3.05%)
Jan 24, 2003 5.938 6.149 5.891 6.149 1,646,062 +0.28(+4.80%)
Jan 23, 2003 5.938 6.102 5.820 5.867 1,338,001 +0.05(+0.81%)
Jan 22, 2003 5.961 6.008 5.680 5.820 1,027,255 +0.09(+1.64%)
Jan 21, 2003 5.492 5.727 5.351 5.727 1,130,837 +0.23(+4.27%)
Jan 17, 2003 5.609 5.703 5.468 5.492 994,616 +0.00(+0.00%)
Jan 16, 2003 5.328 5.703 5.281 5.492 1,640,054 +0.26(+4.93%)
Jan 15, 2003 5.281 5.374 5.069 5.234 1,437,577 -0.14(-2.62%)
Jan 14, 2003 5.750 5.773 5.304 5.374 1,104,888 -0.38(-6.53%)
Jan 13, 2003 5.562 5.773 5.562 5.750 876,803 -0.02(-0.41%)
Jan 10, 2003 5.539 5.797 5.421 5.773 973,653 +0.33(+6.03%)
Jan 09, 2003 5.633 5.656 5.421 5.445 923,375 -0.21(-3.73%)
Jan 08, 2003 5.492 5.867 5.492 5.656 1,311,668 +0.14(+2.55%)
Jan 07, 2003 5.773 5.797 5.468 5.515 949,068 -0.31(-5.24%)
Jan 06, 2003 6.032 6.196 5.797 5.820 1,293,560 -0.07(-1.20%)
Jan 03, 2003 5.727 6.032 5.609 5.891 1,436,810 +0.16(+2.87%)
Jan 02, 2003 5.703 5.727 5.468 5.727 590,643 -0.02(-0.41%)
Dec 31, 2002 5.656 5.844 5.633 5.750 435,973 +0.00(+0.00%)
Dec 30, 2002 5.891 5.891 5.515 5.750 1,032,666 -0.23(-3.92%)
Dec 27, 2002 5.867 6.032 5.633 5.985 1,654,115 +0.12(+2.00%)
Dec 26, 2002 5.328 5.867 5.304 5.867 714,719 +0.49(+9.17%)
Dec 24, 2002 5.398 5.468 5.351 5.374 366,009 +0.02(+0.44%)
Dec 23, 2002 5.515 5.515 5.210 5.351 1,336,211 +0.07(+1.33%)
Dec 20, 2002 5.304 5.351 5.187 5.281 910,081 -0.23(-4.26%)
Dec 19, 2002 5.633 5.633 5.445 5.515 2,855,555 +0.07(+1.29%)
Dec 18, 2002 4.905 5.515 4.905 5.445 1,494,758 +0.52(+10.48%)
Dec 17, 2002 5.515 5.609 4.882 4.929 1,762,256 -0.47(-8.70%)
Dec 16, 2002 5.304 5.445 4.999 5.398 1,162,026 +0.19(+3.60%)
Dec 13, 2002 5.163 5.210 4.976 5.210 1,435,191 +0.19(+3.74%)
Dec 12, 2002 4.506 5.046 4.483 5.022 1,536,046 +0.59(+13.23%)
Dec 11, 2002 4.412 4.459 4.318 4.436 531,416 +0.07(+1.61%)
Dec 10, 2002 4.553 4.553 4.248 4.365 458,172 -0.23(-5.10%)
Dec 09, 2002 4.694 4.694 4.459 4.600 1,251,249 +0.02(+0.51%)
Dec 06, 2002 4.530 4.600 4.459 4.577 1,753,223 +0.21(+4.84%)
Dec 05, 2002 4.365 4.506 4.295 4.365 1,422,792 +0.00(+0.00%)
Dec 04, 2002 4.389 4.412 4.248 4.365 480,286 +0.19(+4.49%)
Dec 03, 2002 4.037 4.201 4.013 4.178 641,603 +0.21(+5.33%)
Dec 02, 2002 3.990 4.037 3.919 3.966 155,564 -0.05(-1.17%)
Nov 29, 2002 4.013 4.037 3.990 4.013 112,018 +0.00(+0.00%)
Nov 27, 2002 4.084 4.084 3.896 4.013 328,812 -0.05(-1.16%)
Nov 26, 2002 4.013 4.107 3.990 4.060 171,841 +0.07(+1.76%)
Nov 25, 2002 3.943 4.013 3.896 3.990 270,182 +0.02(+0.59%)
Nov 22, 2002 3.943 4.201 3.872 3.966 504,999 +0.05(+1.20%)
Nov 21, 2002 4.037 4.037 3.872 3.919 339,592 -0.14(-3.47%)
Nov 20, 2002 4.060 4.084 3.990 4.060 319,480 +0.02(+0.58%)
Nov 19, 2002 4.154 4.154 3.990 4.037 595,713 -0.31(-7.03%)
Nov 18, 2002 4.459 4.459 4.318 4.342 290,336 -0.12(-2.63%)
Nov 15, 2002 4.459 4.506 4.412 4.459 376,746 +0.12(+2.70%)
Nov 14, 2002 4.224 4.389 4.201 4.342 323,187 -0.02(-0.54%)
Nov 13, 2002 4.577 4.577 4.248 4.365 473,255 -0.23(-5.10%)
Nov 12, 2002 4.459 4.600 4.271 4.600 440,660 +0.14(+3.16%)
Nov 11, 2002 4.483 4.483 4.365 4.459 232,132 +0.00(+0.00%)
Nov 08, 2002 4.647 4.670 4.412 4.459 605,896 -0.09(-2.06%)
Nov 07, 2002 4.553 4.577 4.459 4.553 450,886 +0.12(+2.65%)
Nov 06, 2002 4.154 4.483 4.131 4.436 539,853 +0.14(+3.28%)
Nov 05, 2002 4.295 4.295 4.154 4.295 327,618 +0.07(+1.67%)
Nov 04, 2002 3.990 4.342 3.919 4.224 735,129 +0.14(+3.45%)
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.