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

Kinross Gold Corporation (NY: KGC )

7.965 +0.085 (+1.08%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 6, 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 (%)
Apr 30, 2009 11.95 12.20 11.84 12.02 6,954,528 -0.28(-2.28%)
Apr 29, 2009 12.20 12.48 12.00 12.30 6,764,754 +0.51(+4.36%)
Apr 28, 2009 11.68 12.00 11.59 11.79 4,974,241 -0.47(-3.81%)
Apr 27, 2009 12.34 12.58 12.12 12.26 5,902,694 -0.23(-1.81%)
Apr 24, 2009 12.13 12.59 12.05 12.48 9,220,219 +0.61(+5.18%)
Apr 23, 2009 11.41 11.95 11.25 11.87 10,207,314 +0.62(+5.54%)
Apr 22, 2009 11.25 11.70 11.22 11.25 8,484,108 +0.13(+1.19%)
Apr 21, 2009 11.64 11.72 10.90 11.11 9,830,714 -0.25(-2.19%)
Apr 20, 2009 10.88 11.59 10.87 11.36 8,916,524 +0.63(+5.87%)
Apr 17, 2009 10.70 10.99 10.60 10.73 12,844,512 -0.19(-1.71%)
Apr 16, 2009 11.59 11.60 10.86 10.92 13,242,477 -0.60(-5.20%)
Apr 15, 2009 11.52 11.71 11.34 11.52 6,127,721 +0.03(+0.27%)
Apr 14, 2009 11.62 11.71 6.545 11.49 6,352,359 -0.02(-0.14%)
Apr 13, 2009 11.89 12.00 11.48 11.50 8,600,989 -0.14(-1.20%)
Apr 09, 2009 11.80 11.97 11.56 11.64 6,146,711 -0.24(-2.03%)
Apr 08, 2009 12.00 12.12 11.60 11.88 7,619,775 +0.10(+0.86%)
Apr 07, 2009 12.36 12.36 11.78 11.78 10,204,873 -0.27(-2.26%)
Apr 06, 2009 12.10 12.13 11.67 12.06 12,478,860 -0.40(-3.25%)
Apr 03, 2009 13.41 13.54 12.27 12.46 11,978,603 -0.95(-7.08%)
Apr 02, 2009 13.99 14.09 13.24 13.41 13,408,528 -1.06(-7.32%)
Apr 01, 2009 14.43 14.52 14.05 14.47 6,859,733 +0.56(+4.03%)
Mar 31, 2009 14.04 14.24 13.60 13.91 7,502,870 +0.08(+0.56%)
Mar 30, 2009 13.67 14.24 13.46 13.83 7,160,523 -0.72(-4.92%)
Mar 26, 2009 15.04 15.06 14.48 14.55 7,818,449 -0.33(-2.25%)
Mar 25, 2009 14.46 15.11 14.11 14.88 14,326,300 +0.55(+3.86%)
Mar 24, 2009 13.84 14.61 13.58 14.33 10,259,314 +0.23(+1.60%)
Mar 23, 2009 14.10 14.32 14.03 14.10 9,716,042 +0.16(+1.17%)
Mar 20, 2009 14.40 14.40 13.89 13.94 13,907,957 -0.58(-3.97%)
Mar 19, 2009 14.16 14.69 14.07 14.51 17,965,484 +1.95(+15.48%)
Mar 18, 2009 12.13 13.58 11.74 12.57 15,115,325 +0.33(+2.73%)
Mar 17, 2009 12.35 12.41 11.89 12.23 6,261,447 -0.12(-1.01%)
Mar 16, 2009 12.26 12.53 12.07 12.36 4,561,874 -0.03(-0.25%)
Mar 13, 2009 12.28 12.51 12.02 12.39 0 +0.31(+2.58%)
Mar 12, 2009 12.16 12.23 11.74 12.08 8,468,762 +0.20(+1.70%)
Mar 11, 2009 11.39 12.05 11.25 11.88 9,742,539 +0.58(+5.17%)
Mar 10, 2009 11.95 12.22 11.15 11.29 14,396,996 -0.92(-7.52%)
Mar 09, 2009 12.72 12.86 12.06 12.21 9,888,932 -0.77(-5.94%)
Mar 06, 2009 13.12 13.46 12.76 12.98 0 +0.12(+0.97%)
Mar 05, 2009 12.15 13.07 12.15 12.86 7,152,834 +0.74(+6.10%)
Mar 04, 2009 12.76 12.77 11.95 12.12 9,748,832 +0.40(+3.39%)
Mar 02, 2009 12.53 12.57 11.41 11.72 15,072,296 -0.56(-4.56%)
Feb 27, 2009 13.26 13.38 11.76 12.28 0 -0.72(-5.51%)
Feb 26, 2009 12.41 13.08 12.25 13.00 11,032,676 +0.42(+3.34%)
Feb 25, 2009 12.97 13.56 12.52 12.58 15,695,381 -0.57(-4.32%)
Feb 24, 2009 14.16 14.27 13.04 13.14 13,108,622 -1.12(-7.86%)
Feb 23, 2009 14.34 14.87 14.16 14.27 11,918,254 -0.44(-2.96%)
Feb 20, 2009 14.58 14.90 14.14 14.70 15,561,368 +0.62(+4.42%)
Feb 19, 2009 14.71 14.93 13.88 14.08 14,484,297 -1.09(-7.18%)
Feb 18, 2009 14.94 15.29 14.26 15.17 14,322,452 +0.25(+1.67%)
Feb 17, 2009 15.15 15.28 14.79 14.92 14,939,550 +0.20(+1.37%)
Feb 13, 2009 14.92 14.94 14.43 14.72 8,011,704 -0.23(-1.56%)
Feb 12, 2009 14.90 15.15 14.53 14.95 12,749,618 +0.02(+0.10%)
Feb 11, 2009 13.98 15.08 13.89 14.94 21,609,512 +1.13(+8.17%)
Feb 10, 2009 14.40 14.51 13.60 13.81 13,494,671 -0.23(-1.61%)
Feb 09, 2009 14.23 14.43 13.84 14.03 10,125,827 -0.41(-2.86%)
Feb 06, 2009 13.69 14.56 13.67 14.44 15,909,654 +0.40(+2.83%)
Feb 05, 2009 13.91 14.13 13.75 14.05 13,767,263 +0.50(+3.68%)
Feb 04, 2009 13.47 13.81 13.37 13.55 11,262,273 +0.30(+2.23%)
Feb 03, 2009 13.54 13.64 13.00 13.25 14,295,875 -0.09(-0.64%)
Feb 02, 2009 13.25 13.96 13.10 13.34 15,411,237 -0.42(-3.05%)
Jan 30, 2009 14.34 14.37 13.46 13.76 0 -0.20(-1.45%)
Jan 29, 2009 13.02 14.15 12.90 13.96 19,243,212 +0.78(+5.90%)
Jan 28, 2009 13.55 13.57 13.04 13.18 16,624,192 -0.09(-0.65%)
Jan 27, 2009 13.49 13.61 13.18 13.27 14,612,600 -0.42(-3.07%)
Jan 26, 2009 14.66 14.84 13.44 13.69 20,191,670 -0.50(-3.51%)
Jan 23, 2009 13.54 14.26 13.38 14.19 28,085,270 +1.00(+7.55%)
Jan 22, 2009 13.40 13.83 13.07 13.19 23,339,874 -0.42(-3.09%)
Jan 21, 2009 13.51 14.00 12.97 13.61 29,698,356 -0.68(-4.74%)
Jan 20, 2009 13.99 15.20 13.81 14.29 28,415,270 +0.37(+2.63%)
Jan 16, 2009 13.56 13.98 12.98 13.92 23,696,430 +0.95(+7.32%)
Jan 15, 2009 12.65 13.04 12.06 12.97 13,623,148 +0.28(+2.21%)
Jan 14, 2009 13.24 13.47 12.48 12.69 12,141,086 -0.71(-5.28%)
Jan 13, 2009 13.19 13.63 12.91 13.40 13,640,627 +0.37(+2.87%)
Jan 12, 2009 13.40 13.46 12.85 13.03 10,939,220 -0.79(-5.74%)
Jan 09, 2009 13.86 14.41 13.49 13.82 12,440,161 -0.34(-2.42%)
Jan 08, 2009 13.64 14.20 13.51 14.16 10,326,412 +0.98(+7.44%)
Jan 07, 2009 14.20 14.20 13.04 13.18 11,148,653 -1.11(-7.73%)
Jan 06, 2009 13.66 14.53 13.52 14.29 13,260,021 +0.49(+3.55%)
Jan 05, 2009 13.85 14.06 13.49 13.80 12,398,119 -0.65(-4.52%)
Jan 02, 2009 14.15 14.79 14.05 14.45 0 +0.12(+0.81%)
Jan 01, 2009 14.13 14.39 13.67 14.34 0 +0.00(+0.00%)
Dec 31, 2008 14.13 14.39 13.67 14.34 6,728,696 +0.18(+1.26%)
Dec 30, 2008 14.24 14.24 13.82 14.16 6,505,073 -0.08(-0.55%)
Dec 29, 2008 14.21 14.37 13.80 14.23 8,418,726 +0.30(+2.18%)
Dec 26, 2008 13.45 14.09 12.92 13.93 3,309,515 +0.70(+5.29%)
Dec 24, 2008 13.01 13.43 12.72 13.23 2,706,458 +0.24(+1.86%)
Dec 23, 2008 12.92 13.50 11.32 12.99 11,653,167 +0.05(+0.42%)
Dec 22, 2008 13.57 13.96 12.61 12.93 10,237,408 -0.06(-0.48%)
Dec 19, 2008 12.27 13.27 12.27 13.00 12,817,549 +0.28(+2.20%)
Dec 18, 2008 13.85 13.98 12.48 12.72 15,534,837 -1.13(-8.15%)
Dec 17, 2008 14.32 14.84 13.78 13.85 12,812,953 -0.37(-2.57%)
Dec 16, 2008 13.23 14.25 13.03 14.21 13,562,185 +1.18(+9.08%)
Dec 15, 2008 13.05 13.60 12.62 13.03 16,089,308 +0.31(+2.45%)
Dec 12, 2008 11.84 12.96 11.81 12.72 11,917,979 +0.52(+4.28%)
Dec 11, 2008 13.32 13.54 11.92 12.20 15,040,581 -0.50(-3.92%)
Dec 10, 2008 12.18 13.08 12.18 12.69 19,969,228 +1.18(+10.20%)
Dec 09, 2008 11.36 11.94 11.15 11.52 15,252,927 -0.12(-1.00%)
Dec 08, 2008 11.40 11.78 11.21 11.64 12,741,871 +1.08(+10.25%)
Dec 05, 2008 10.20 10.62 9.440 10.55 14,535,501 +0.04(+0.37%)
Dec 04, 2008 10.92 11.43 10.32 10.51 13,283,340 -0.63(-5.66%)
Dec 03, 2008 10.96 11.41 10.60 11.14 16,393,479 -0.42(-3.63%)
Dec 02, 2008 11.05 11.63 10.90 11.57 14,451,837 +0.97(+9.19%)
Dec 01, 2008 11.13 11.53 10.55 10.59 13,209,554 -0.89(-7.73%)
Nov 28, 2008 11.67 11.67 11.01 11.48 4,110,506 -0.06(-0.54%)
Nov 26, 2008 10.72 11.63 10.40 11.54 11,772,097 +0.91(+8.57%)
Nov 25, 2008 11.66 11.66 10.18 10.63 16,294,309 -0.48(-4.34%)
Nov 24, 2008 11.36 12.04 11.09 11.11 18,431,192 +0.40(+3.70%)
Nov 21, 2008 9.137 10.85 8.857 10.72 24,629,692 +2.41(+29.05%)
Nov 20, 2008 8.436 9.168 8.110 8.304 17,210,888 -0.36(-4.13%)
Nov 19, 2008 9.534 9.935 8.631 8.662 17,405,700 -0.70(-7.48%)
Nov 18, 2008 9.378 9.884 9.043 9.363 13,848,080 -0.11(-1.15%)
Nov 17, 2008 9.199 10.12 9.012 9.472 14,939,564 -0.05(-0.49%)
Nov 14, 2008 10.51 11.04 9.487 9.518 22,473,434 -0.98(-9.34%)
Nov 13, 2008 9.160 10.55 8.257 10.50 17,744,138 +1.62(+18.23%)
Nov 12, 2008 10.02 10.02 8.826 8.880 17,599,964 -1.56(-14.91%)
Nov 11, 2008 10.13 10.76 9.938 10.44 12,613,491 -0.15(-1.40%)
Nov 10, 2008 10.49 10.69 10.04 10.58 11,811,929 +0.79(+8.11%)
Nov 07, 2008 9.503 10.39 9.386 9.791 12,519,720 +0.45(+4.83%)
Nov 06, 2008 10.53 10.81 9.261 9.339 18,160,616 -0.70(-6.98%)
Nov 05, 2008 9.752 10.29 9.386 10.04 15,180,097 +0.05(+0.47%)
Nov 04, 2008 8.763 10.10 8.763 9.993 11,354,253 +1.62(+19.33%)
Nov 03, 2008 8.359 8.942 8.195 8.374 9,909,169 +0.26(+3.16%)
Oct 31, 2008 8.522 8.748 8.055 8.117 15,169,957 -0.66(-7.54%)
Oct 30, 2008 8.561 8.833 7.822 8.779 20,658,908 +0.72(+8.88%)
Oct 29, 2008 6.997 8.289 6.958 8.063 22,916,060 +1.46(+22.03%)
Oct 28, 2008 6.467 6.685 5.962 6.607 12,557,442 +0.65(+10.84%)
Oct 27, 2008 6.670 6.849 5.954 5.962 11,771,122 -0.90(-13.05%)
Oct 24, 2008 5.331 7.028 5.331 6.857 15,934,035 +0.67(+10.82%)
Oct 23, 2008 6.709 7.417 6.047 6.187 18,013,598 -0.88(-12.45%)
Oct 22, 2008 7.806 7.861 6.950 7.067 13,692,275 -1.04(-12.78%)
Oct 21, 2008 8.608 8.896 8.094 8.102 9,893,137 -1.18(-12.67%)
Oct 20, 2008 8.530 9.316 8.296 9.277 8,838,095 +0.91(+10.88%)
Oct 17, 2008 7.954 9.830 7.954 8.366 13,254,766 -0.26(-3.07%)
Oct 16, 2008 10.12 10.12 8.195 8.631 22,139,420 -1.37(-13.70%)
Oct 15, 2008 10.97 11.35 9.977 10.00 13,936,421 -1.13(-10.14%)
Oct 14, 2008 10.76 11.62 10.40 11.13 17,567,754 +0.89(+8.66%)
Oct 13, 2008 10.82 11.04 9.580 10.24 9,655,455 +0.05(+0.46%)
Oct 10, 2008 11.99 12.23 9.339 10.20 21,263,310 -2.08(-16.93%)
Oct 09, 2008 12.40 12.59 11.68 12.27 13,341,149 -0.33(-2.65%)
Oct 08, 2008 11.09 12.69 11.07 12.61 24,396,286 +2.01(+18.94%)
Oct 07, 2008 11.04 11.32 10.55 10.60 17,573,406 +0.09(+0.89%)
Oct 06, 2008 11.67 11.78 9.503 10.51 18,020,928 -0.53(-4.80%)
Oct 03, 2008 10.71 11.95 10.71 11.04 12,909,177 +0.05(+0.42%)
Oct 02, 2008 12.51 12.62 10.93 10.99 16,037,677 -2.19(-16.60%)
Oct 01, 2008 12.77 13.76 12.55 13.18 15,830,452 +0.63(+5.02%)
Sep 30, 2008 12.62 13.17 12.15 12.55 11,366,312 -0.22(-1.71%)
Sep 29, 2008 12.80 13.56 12.48 12.76 14,254,612 -0.16(-1.21%)
Sep 26, 2008 13.27 13.57 12.77 12.92 0 -0.02(-0.12%)
Sep 25, 2008 13.36 13.71 12.84 12.93 10,502,340 -0.58(-4.26%)
Sep 24, 2008 13.47 13.75 13.07 13.51 9,828,418 +0.33(+2.54%)
Sep 23, 2008 13.78 13.82 12.78 13.18 16,670,007 -0.54(-3.92%)
Sep 22, 2008 13.53 14.15 13.53 13.71 15,776,606 +0.84(+6.53%)
Sep 19, 2008 11.83 12.87 11.74 12.87 0 +0.91(+7.61%)
Sep 18, 2008 11.92 12.79 11.49 11.96 30,307,418 +0.60(+5.27%)
Sep 17, 2008 10.50 11.48 10.29 11.36 21,146,392 +0.98(+9.45%)
Sep 16, 2008 9.370 10.45 9.370 10.38 13,599,858 +0.26(+2.62%)
Sep 15, 2008 10.68 10.95 9.962 10.12 13,303,496 -0.61(-5.66%)
Sep 12, 2008 10.01 10.79 9.806 10.72 11,596,900 +1.14(+11.85%)
Sep 11, 2008 9.643 9.954 9.090 9.588 15,068,629 -0.21(-2.14%)
Sep 10, 2008 9.355 9.814 8.927 9.798 13,883,290 +0.54(+5.80%)
Sep 09, 2008 9.977 10.16 9.238 9.261 17,562,014 -1.21(-11.52%)
Sep 08, 2008 11.42 11.56 10.39 10.47 10,013,164 -0.58(-5.21%)
Sep 05, 2008 11.01 11.17 10.54 11.04 0 +0.26(+2.45%)
Sep 04, 2008 11.54 11.70 10.65 10.78 10,949,618 -0.67(-5.85%)
Sep 03, 2008 11.67 11.97 11.12 11.45 11,531,835 -0.22(-1.87%)
Sep 02, 2008 11.57 11.88 11.46 11.67 10,288,394 -1.14(-8.88%)
Aug 29, 2008 13.11 13.26 12.65 12.80 5,269,701 -0.33(-2.49%)
Aug 28, 2008 13.47 13.53 12.77 13.13 6,676,746 +0.13(+1.02%)
Aug 27, 2008 13.16 13.25 12.84 13.00 4,228,826 +0.19(+1.52%)
Aug 26, 2008 12.65 13.07 12.65 12.80 4,410,178 +0.05(+0.37%)
Aug 25, 2008 12.82 13.25 12.68 12.76 4,999,859 -0.17(-1.32%)
Aug 22, 2008 13.16 13.33 12.73 12.93 6,684,844 -0.47(-3.54%)
Aug 21, 2008 13.09 13.58 12.96 13.40 12,835,097 +1.15(+9.40%)
Aug 20, 2008 12.50 12.63 11.95 12.25 9,190,070 -0.01(-0.06%)
Aug 19, 2008 11.74 12.55 11.74 12.26 8,682,930 +0.26(+2.21%)
Aug 18, 2008 11.96 12.16 11.78 11.99 6,606,344 +0.37(+3.15%)
Aug 15, 2008 11.81 11.83 11.40 11.63 0 -0.48(-3.99%)
Aug 14, 2008 12.84 13.05 12.02 12.11 8,809,968 -0.73(-5.70%)
Aug 13, 2008 11.99 12.93 11.92 12.84 14,581,816 +0.94(+7.91%)
Aug 12, 2008 11.87 12.23 11.57 11.90 11,814,970 +0.19(+1.59%)
Aug 11, 2008 12.25 12.25 11.35 11.71 12,009,798 -0.54(-4.38%)
Aug 08, 2008 12.51 12.57 12.08 12.25 10,038,589 -0.64(-4.95%)
Aug 07, 2008 13.43 13.46 12.87 12.89 9,089,010 -0.40(-2.99%)
Aug 06, 2008 13.15 13.52 12.92 13.29 8,714,437 +0.37(+2.83%)
Aug 05, 2008 13.29 13.29 12.69 12.92 16,156,510 -0.75(-5.52%)
Aug 04, 2008 13.76 14.28 13.54 13.67 7,787,685 -0.26(-1.90%)
Aug 01, 2008 13.98 14.41 13.84 13.94 8,694,984 -0.19(-1.32%)
Jul 31, 2008 14.92 14.92 14.04 14.13 7,149,655 -0.37(-2.52%)
Jul 30, 2008 13.93 14.55 13.56 14.49 10,389,308 +0.30(+2.14%)
Jul 29, 2008 14.19 14.73 14.06 14.19 6,839,518 -0.47(-3.24%)
Jul 28, 2008 14.65 15.15 14.30 14.66 8,333,555 +0.15(+1.02%)
Jul 25, 2008 14.44 14.79 14.20 14.51 9,367,783 +0.19(+1.36%)
Jul 24, 2008 15.71 15.72 14.09 14.32 21,034,320 -1.81(-11.24%)
Jul 23, 2008 17.39 17.50 15.99 16.13 12,111,976 -1.42(-8.07%)
Jul 22, 2008 18.62 18.74 17.33 17.55 7,992,791 -0.80(-4.37%)
Jul 21, 2008 17.95 18.52 17.52 18.35 5,589,175 +0.71(+4.01%)
Jul 18, 2008 17.53 18.09 17.48 17.64 5,229,152 +0.03(+0.18%)
Jul 17, 2008 17.69 18.54 17.28 17.61 9,558,315 -0.26(-1.48%)
Jul 16, 2008 18.44 18.66 17.60 17.88 6,651,867 -0.65(-3.53%)
Jul 15, 2008 19.47 19.74 18.24 18.53 12,791,901 -0.54(-2.82%)
Jul 14, 2008 18.37 19.21 18.04 19.07 8,422,873 +0.93(+5.11%)
Jul 11, 2008 18.31 18.68 17.85 18.14 13,428,065 +0.62(+3.55%)
Jul 10, 2008 17.51 17.78 17.12 17.52 9,184,055 +0.49(+2.88%)
Jul 09, 2008 17.19 17.82 16.94 17.03 6,386,688 -0.11(-0.64%)
Jul 08, 2008 17.07 17.20 16.73 17.14 6,786,225 -0.19(-1.08%)
Jul 07, 2008 17.14 17.54 17.08 17.32 7,276,627 -0.48(-2.71%)
Jul 04, 2008 17.39 17.84 17.14 17.81 5,992,176 +0.00(+0.00%)
Jul 03, 2008 17.39 17.84 17.14 17.81 5,992,176 -0.23(-1.25%)
Jul 02, 2008 18.43 18.82 17.86 18.03 8,196,687 -0.67(-3.58%)
Jul 01, 2008 18.77 18.99 18.52 18.70 9,866,404 +0.33(+1.78%)
Jun 30, 2008 18.28 18.74 17.60 18.37 9,829,032 +0.23(+1.24%)
Jun 27, 2008 17.54 18.37 17.54 18.15 10,562,629 +0.76(+4.39%)
Jun 26, 2008 16.07 17.50 16.07 17.39 13,788,944 +1.83(+11.76%)
Jun 25, 2008 15.75 15.76 14.95 15.56 6,557,169 -0.05(-0.35%)
Jun 24, 2008 15.71 15.88 15.42 15.61 4,677,303 -0.04(-0.25%)
Jun 23, 2008 14.96 15.71 14.94 15.65 4,291,038 +0.39(+2.55%)
Jun 20, 2008 14.99 15.35 14.99 15.26 6,543,057 +0.26(+1.76%)
Jun 19, 2008 15.29 15.46 14.92 15.00 5,676,679 +0.08(+0.52%)
Jun 18, 2008 14.83 14.97 14.60 14.92 4,320,867 +0.19(+1.27%)
Jun 17, 2008 14.41 14.77 14.37 14.73 4,075,354 +0.31(+2.16%)
Jun 16, 2008 14.56 14.63 14.35 14.42 4,466,701 +0.34(+2.43%)
Jun 13, 2008 14.27 14.42 13.99 14.08 7,608,322 -0.13(-0.93%)
Jun 12, 2008 14.48 14.56 14.14 14.21 8,696,725 -0.72(-4.80%)
Jun 11, 2008 15.01 15.21 14.78 14.93 9,495,218 +0.33(+2.29%)
Jun 10, 2008 14.88 15.50 14.39 14.59 12,021,222 -1.17(-7.41%)
Jun 09, 2008 15.53 15.90 15.42 15.76 5,619,004 +0.23(+1.50%)
Jun 06, 2008 15.55 15.91 15.49 15.53 6,434,467 +0.35(+2.31%)
Jun 05, 2008 14.62 15.24 14.55 15.18 6,364,375 +0.45(+3.07%)
Jun 04, 2008 15.19 15.25 14.65 14.72 4,829,029 -0.38(-2.52%)
Jun 03, 2008 15.38 15.68 15.08 15.11 4,902,636 -0.54(-3.48%)
Jun 02, 2008 15.60 15.84 15.46 15.65 4,388,498 +0.11(+0.70%)
May 30, 2008 15.52 15.64 15.36 15.54 4,181,847 +0.27(+1.78%)
May 29, 2008 15.30 15.60 15.19 15.27 5,761,246 -0.50(-3.16%)
May 28, 2008 15.40 15.83 15.25 15.77 5,180,992 +0.09(+0.60%)
May 27, 2008 15.53 15.77 15.36 15.67 4,061,080 -0.33(-2.04%)
May 26, 2008 16.37 16.65 15.92 16.00 0 +0.00(+0.00%)
May 23, 2008 16.37 16.65 15.92 16.00 4,519,446 -0.21(-1.30%)
May 22, 2008 16.51 16.71 15.78 16.21 6,528,544 -0.40(-2.44%)
May 21, 2008 16.65 17.11 16.55 16.62 7,986,693 -0.03(-0.19%)
May 20, 2008 16.42 16.69 15.97 16.65 5,844,226 +0.49(+3.04%)
May 19, 2008 16.34 16.47 15.92 16.16 4,410,927 +0.05(+0.29%)
May 16, 2008 16.33 16.38 15.99 16.11 8,256,149 +0.51(+3.29%)
May 15, 2008 15.36 15.72 15.34 15.60 6,647,673 +0.54(+3.62%)
May 14, 2008 15.33 15.48 15.01 15.05 3,568,679 -0.26(-1.73%)
May 13, 2008 15.08 15.44 14.90 15.32 4,793,605 -0.02(-0.15%)
May 12, 2008 15.39 15.60 15.11 15.34 5,158,775 -0.27(-1.74%)
May 09, 2008 16.03 16.03 15.16 15.61 5,216,318 -0.02(-0.15%)
May 08, 2008 15.09 15.70 15.02 15.64 7,500,200 +0.75(+5.02%)
May 07, 2008 15.06 15.28 14.76 14.89 7,588,739 -0.56(-3.63%)
May 06, 2008 15.55 15.90 15.39 15.45 5,221,230 +0.10(+0.66%)
May 05, 2008 15.45 15.50 14.99 15.35 6,597,781 +0.56(+3.79%)
May 02, 2008 14.49 15.17 14.49 14.79 5,234,517 +0.30(+2.04%)
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.