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 (%)
Apr 30, 2018 3.220 3.245 3.179 3.187 9,628,298 -0.07(-2.02%)
Apr 27, 2018 3.220 3.261 3.220 3.253 4,208,899 +0.04(+1.28%)
Apr 26, 2018 3.212 3.269 3.204 3.212 9,704,355 +0.01(+0.26%)
Apr 25, 2018 3.179 3.220 3.163 3.204 8,078,718 -0.01(-0.26%)
Apr 24, 2018 3.179 3.228 3.171 3.212 7,002,527 +0.03(+1.03%)
Apr 23, 2018 3.122 3.204 3.113 3.179 8,703,770 +0.00(+0.00%)
Apr 20, 2018 3.146 3.187 3.105 3.179 6,841,828 +0.01(+0.26%)
Apr 19, 2018 3.195 3.228 3.146 3.171 7,817,738 -0.03(-1.03%)
Apr 18, 2018 3.237 3.286 3.191 3.204 13,925,996 +0.02(+0.78%)
Apr 17, 2018 3.138 3.228 3.130 3.179 10,844,712 +0.02(+0.78%)
Apr 16, 2018 3.163 3.187 3.130 3.154 15,336,869 +0.02(+0.52%)
Apr 13, 2018 3.146 3.204 3.122 3.138 9,175,487 +0.02(+0.53%)
Apr 12, 2018 3.064 3.138 3.031 3.122 8,692,115 +0.02(+0.53%)
Apr 11, 2018 3.072 3.146 3.064 3.105 20,982,838 +0.09(+3.00%)
Apr 10, 2018 2.965 3.052 2.933 3.015 13,592,253 +0.04(+1.38%)
Apr 09, 2018 3.122 3.179 2.941 2.974 26,521,916 -0.28(-8.59%)
Apr 06, 2018 3.269 3.319 3.224 3.253 15,002,505 +0.00(+0.00%)
Apr 05, 2018 3.204 3.259 3.191 3.253 12,975,973 +0.02(+0.51%)
Apr 04, 2018 3.278 3.294 3.220 3.237 11,902,059 -0.02(-0.51%)
Apr 03, 2018 3.220 3.302 3.179 3.253 13,114,322 -0.01(-0.25%)
Apr 02, 2018 3.278 3.286 3.228 3.261 11,161,768 +0.02(+0.51%)
Mar 29, 2018 3.245 3.245 3.245 0 +0.06(+1.80%)
Mar 28, 2018 3.212 3.269 3.163 3.187 10,247,562 -0.07(-2.02%)
Mar 27, 2018 3.220 3.278 3.195 3.253 12,679,365 -0.02(-0.75%)
Mar 26, 2018 3.187 3.302 3.180 3.278 19,593,828 +0.12(+3.91%)
Mar 23, 2018 3.039 3.195 3.031 3.154 16,146,088 +0.17(+5.78%)
Mar 22, 2018 3.039 3.068 2.965 2.982 12,449,551 -0.06(-1.89%)
Mar 21, 2018 2.990 3.072 2.974 3.039 19,045,772 +0.08(+2.78%)
Mar 20, 2018 3.007 3.015 2.933 2.957 8,374,830 -0.05(-1.64%)
Mar 19, 2018 2.990 3.023 2.957 3.007 10,527,457 +0.03(+1.11%)
Mar 16, 2018 2.990 3.031 2.941 2.974 20,847,414 -0.02(-0.82%)
Mar 15, 2018 2.998 3.007 2.949 2.998 8,547,909 +0.00(+0.00%)
Mar 14, 2018 2.965 3.039 2.957 2.998 10,707,109 +0.05(+1.67%)
Mar 13, 2018 2.990 3.007 2.933 2.949 8,807,954 +0.00(+0.00%)
Mar 12, 2018 2.900 2.957 2.883 2.949 11,170,131 +0.02(+0.56%)
Mar 09, 2018 2.965 2.982 2.908 2.933 10,903,386 -0.04(-1.38%)
Mar 08, 2018 2.982 3.007 2.924 2.974 8,167,757 -0.01(-0.28%)
Mar 07, 2018 2.957 2.982 10,351,809 -0.07(-2.42%)
Mar 06, 2018 3.039 3.072 3.007 3.056 13,006,646 +0.08(+2.76%)
Mar 05, 2018 2.990 2.998 2.941 2.974 7,764,606 -0.02(-0.55%)
Mar 02, 2018 3.048 3.072 2.965 2.990 10,041,431 -0.02(-0.55%)
Mar 01, 2018 2.908 3.043 2.875 3.007 13,160,546 +0.07(+2.23%)
Feb 28, 2018 2.933 2.965 2.916 2.941 11,478,901 +0.01(+0.28%)
Feb 27, 2018 2.941 2.965 2.859 2.933 10,812,895 -0.03(-1.11%)
Feb 26, 2018 2.965 3.031 2.949 2.965 9,779,006 +0.02(+0.56%)
Feb 23, 2018 2.974 2.998 2.941 2.949 9,470,130 -0.03(-1.10%)
Feb 22, 2018 2.974 2.982 10,288,056 -0.07(-2.16%)
Feb 21, 2018 3.138 3.154 3.039 3.048 17,957,380 -0.07(-2.11%)
Feb 20, 2018 3.195 3.237 3.105 3.113 16,843,640 -0.12(-3.81%)
Feb 16, 2018 3.237 3.237 3.237 0 -0.03(-1.01%)
Feb 15, 2018 3.450 3.475 3.163 3.269 28,542,552 -0.24(-6.79%)
Feb 14, 2018 3.228 3.532 3.220 3.508 26,104,658 +0.28(+8.65%)
Feb 13, 2018 3.286 3.319 3.204 3.228 7,805,133 -0.06(-1.75%)
Feb 12, 2018 3.187 3.302 3.179 3.286 11,447,794 +0.10(+3.09%)
Feb 09, 2018 3.245 3.253 3.097 3.187 16,090,811 -0.06(-1.77%)
Feb 08, 2018 3.245 3.319 3.212 3.245 11,764,437 +0.00(+0.00%)
Feb 07, 2018 3.245 3.324 3.187 3.245 15,236,845 -0.03(-1.00%)
Feb 06, 2018 3.302 3.393 3.245 3.278 14,675,379 -0.11(-3.27%)
Feb 05, 2018 3.352 3.401 3.302 3.388 10,033,295 +0.02(+0.61%)
Feb 02, 2018 3.467 3.508 3.352 3.368 12,510,649 -0.20(-5.53%)
Feb 01, 2018 3.549 3.606 3.512 3.565 8,492,041 +0.01(+0.23%)
Jan 31, 2018 3.540 3.590 3.475 3.557 9,456,144 +0.06(+1.64%)
Jan 30, 2018 3.573 3.598 3.479 3.499 9,807,420 -0.05(-1.39%)
Jan 29, 2018 3.655 3.709 3.540 3.549 11,057,626 -0.15(-4.00%)
Jan 26, 2018 3.680 3.738 3.664 3.697 7,591,697 +0.03(+0.90%)
Jan 25, 2018 3.820 3.820 3.631 3.664 16,514,126 -0.12(-3.25%)
Jan 24, 2018 3.853 3.927 3.713 3.787 25,180,558 +0.06(+1.54%)
Jan 23, 2018 3.508 3.738 3.483 3.729 15,679,881 +0.18(+5.09%)
Jan 22, 2018 3.491 3.557 3.467 3.549 10,005,368 +0.10(+2.86%)
Jan 19, 2018 3.491 3.516 3.442 3.450 7,161,256 -0.04(-1.18%)
Jan 18, 2018 3.573 3.590 3.475 3.491 9,547,056 -0.10(-2.75%)
Jan 17, 2018 3.639 3.685 3.565 3.590 33,728,868 -0.07(-2.02%)
Jan 16, 2018 3.697 3.738 3.590 3.664 26,029,496 +0.10(+2.76%)
Jan 12, 2018 3.565 3.565 3.565 0 +0.15(+4.33%)
Jan 11, 2018 3.401 3.450 3.335 3.417 14,325,278 +0.02(+0.73%)
Jan 10, 2018 3.467 3.467 3.380 3.393 10,986,980 -0.02(-0.48%)
Jan 09, 2018 3.540 3.540 3.401 3.409 15,792,715 -0.16(-4.38%)
Jan 08, 2018 3.631 3.655 3.549 3.565 10,275,482 -0.09(-2.47%)
Jan 05, 2018 3.664 3.705 3.623 3.655 7,354,203 -0.05(-1.33%)
Jan 04, 2018 3.680 3.713 3.643 3.705 10,688,651 +0.04(+1.12%)
Jan 03, 2018 3.664 3.688 3.586 3.664 15,482,330 -0.02(-0.45%)
Jan 02, 2018 3.573 3.680 3.573 3.680 10,868,463 +0.13(+3.70%)
Dec 29, 2017 3.549 3.549 3.549 0 +0.02(+0.47%)
Dec 28, 2017 3.557 3.565 3.499 3.532 5,147,381 +0.01(+0.23%)
Dec 27, 2017 3.516 3.557 3.499 3.524 10,569,337 -0.02(-0.69%)
Dec 26, 2017 3.524 3.590 3.491 3.549 6,768,744 +0.06(+1.65%)
Dec 22, 2017 3.499 3.524 3.475 3.491 8,658,797 +0.01(+0.24%)
Dec 21, 2017 3.458 3.499 3.442 3.483 5,990,439 +0.01(+0.24%)
Dec 20, 2017 3.368 3.483 3.360 3.475 8,021,640 +0.10(+2.92%)
Dec 19, 2017 3.368 3.393 3.335 3.376 10,810,046 +0.00(+0.00%)
Dec 18, 2017 3.343 3.409 3.319 3.376 11,049,170 +0.06(+1.73%)
Dec 15, 2017 3.360 3.360 3.278 3.319 20,429,154 -0.02(-0.49%)
Dec 14, 2017 3.335 3.360 3.278 3.335 9,385,778 +0.01(+0.25%)
Dec 13, 2017 3.179 3.360 3.154 3.327 15,154,531 +0.21(+6.58%)
Dec 12, 2017 3.105 3.138 3.105 3.122 8,734,375 -0.02(-0.52%)
Dec 11, 2017 3.179 3.228 3.122 3.138 10,095,172 -0.05(-1.55%)
Dec 08, 2017 3.204 3.237 3.171 3.187 7,376,896 +0.00(+0.00%)
Dec 07, 2017 3.154 3.228 3.146 3.187 13,162,511 -0.02(-0.51%)
Dec 06, 2017 3.220 3.245 3.187 3.204 7,223,391 -0.02(-0.76%)
Dec 05, 2017 3.294 3.294 3.228 3.228 7,197,922 -0.08(-2.48%)
Dec 04, 2017 3.343 3.343 3.269 3.310 8,367,176 -0.05(-1.47%)
Dec 01, 2017 3.425 3.450 3.343 3.360 13,571,220 -0.06(-1.68%)
Nov 30, 2017 3.417 3.458 3.360 3.417 16,954,758 -0.02(-0.48%)
Nov 29, 2017 3.491 3.524 3.417 3.434 8,699,993 -0.11(-3.02%)
Nov 28, 2017 3.532 3.540 3.508 3.540 10,324,107 +0.01(+0.23%)
Nov 27, 2017 3.508 3.540 3.467 3.532 10,826,575 +0.07(+1.90%)
Nov 24, 2017 3.540 3.557 3.467 3.467 4,029,071 -0.08(-2.31%)
Nov 22, 2017 3.557 3.565 3.499 3.549 9,830,224 +0.03(+0.93%)
Nov 21, 2017 3.491 3.540 3.475 3.516 7,389,100 +0.03(+0.94%)
Nov 20, 2017 3.524 3.545 3.471 3.483 5,996,247 -0.07(-2.08%)
Nov 17, 2017 3.540 3.582 3.516 3.557 10,225,345 +0.04(+1.17%)
Nov 16, 2017 3.582 3.590 3.499 3.516 6,567,732 -0.08(-2.28%)
Nov 15, 2017 3.565 3.614 3.532 3.598 12,160,507 +0.07(+2.10%)
Nov 14, 2017 3.524 3.565 3.499 3.524 8,634,700 -0.02(-0.69%)
Nov 13, 2017 3.540 3.540 3.491 3.549 6,869,298 +0.02(+0.47%)
Nov 10, 2017 3.623 3.647 3.483 3.532 15,301,108 -0.06(-1.60%)
Nov 09, 2017 3.573 3.688 3.540 3.590 30,225,954 +0.16(+4.55%)
Nov 08, 2017 3.409 3.450 3.376 3.434 20,182,994 +0.06(+1.70%)
Nov 07, 2017 3.269 3.384 3.261 3.376 13,431,255 +0.09(+2.75%)
Nov 06, 2017 3.261 3.327 3.245 3.286 9,395,498 +0.02(+0.76%)
Nov 03, 2017 3.261 3.302 3.228 3.261 9,209,845 +0.00(+0.00%)
Nov 02, 2017 3.253 3.343 3.237 3.261 10,386,065 +0.01(+0.25%)
Nov 01, 2017 3.269 3.319 3.212 3.253 11,778,826 +0.01(+0.25%)
Oct 31, 2017 3.278 3.278 3.220 3.245 9,515,387 -0.04(-1.25%)
Oct 30, 2017 3.261 3.327 3.228 3.286 6,180,740 +0.04(+1.27%)
Oct 27, 2017 3.163 3.269 3.138 3.245 13,924,063 +0.07(+2.07%)
Oct 26, 2017 3.237 3.261 3.163 3.179 10,975,999 -0.06(-1.78%)
Oct 25, 2017 3.286 3.294 3.220 3.237 13,736,158 -0.07(-2.23%)
Oct 24, 2017 3.352 3.368 3.302 3.310 9,296,450 -0.07(-2.18%)
Oct 23, 2017 3.393 3.409 3.335 3.384 9,230,842 -0.03(-0.96%)
Oct 20, 2017 3.483 3.528 3.401 3.417 11,462,609 -0.11(-3.26%)
Oct 19, 2017 3.516 3.577 3.516 3.532 5,656,314 +0.04(+1.18%)
Oct 18, 2017 3.491 3.524 3.483 3.491 4,699,152 -0.03(-0.93%)
Oct 17, 2017 3.491 3.532 3.458 3.524 7,638,126 +0.01(+0.23%)
Oct 16, 2017 3.647 3.660 3.503 3.516 7,630,258 -0.12(-3.39%)
Oct 13, 2017 3.705 3.713 3.627 3.639 6,046,435 -0.02(-0.45%)
Oct 12, 2017 3.614 3.701 3.582 3.655 9,068,735 +0.05(+1.37%)
Oct 11, 2017 3.565 3.606 3.524 3.606 9,131,552 +0.07(+2.09%)
Oct 10, 2017 3.557 3.573 3.516 3.532 11,524,418 +0.01(+0.23%)
Oct 09, 2017 3.475 3.565 3.475 3.524 8,316,365 +0.01(+0.23%)
Oct 06, 2017 3.475 3.540 3.442 3.516 10,430,314 +0.03(+0.94%)
Oct 05, 2017 3.532 3.540 3.475 3.483 5,688,153 -0.07(-1.85%)
Oct 04, 2017 3.532 3.573 3.516 3.549 5,256,287 +0.03(+0.93%)
Oct 03, 2017 3.467 3.540 3.450 3.516 7,620,587 +0.07(+2.15%)
Oct 02, 2017 3.475 3.524 3.434 3.442 10,189,474 -0.04(-1.18%)
Sep 29, 2017 3.508 3.536 3.487 3.483 5,141,236 -0.02(-0.70%)
Sep 28, 2017 3.450 3.532 3.442 3.508 6,319,971 +0.06(+1.67%)
Sep 27, 2017 3.417 3.499 3.376 3.450 9,855,681 -0.07(-1.87%)
Sep 26, 2017 3.524 3.565 3.499 3.516 13,123,819 -0.07(-1.83%)
Sep 25, 2017 3.467 3.590 3.450 3.582 10,947,072 +0.09(+2.59%)
Sep 22, 2017 3.532 3.540 3.442 3.491 7,275,080 +0.02(+0.47%)
Sep 21, 2017 3.508 3.516 3.434 3.475 19,263,862 -0.08(-2.31%)
Sep 20, 2017 3.738 3.779 3.549 3.557 15,905,521 -0.16(-4.20%)
Sep 19, 2017 3.738 3.762 3.697 3.713 7,202,351 -0.01(-0.22%)
Sep 18, 2017 3.853 3.918 3.680 3.721 18,142,806 -0.24(-6.02%)
Sep 15, 2017 3.935 3.976 3.885 3.959 14,516,930 +0.02(+0.42%)
Sep 14, 2017 3.861 3.968 3.812 3.943 10,851,800 +0.08(+2.13%)
Sep 13, 2017 3.861 3.902 3.820 3.861 13,115,166 -0.02(-0.42%)
Sep 12, 2017 3.812 3.894 3.780 3.877 8,773,060 +0.04(+1.07%)
Sep 11, 2017 3.861 3.918 3.787 3.836 12,988,211 -0.13(-3.31%)
Sep 08, 2017 4.017 4.025 3.914 3.968 14,302,347 -0.05(-1.23%)
Sep 07, 2017 3.885 4.033 3.885 4.017 17,876,010 +0.17(+4.49%)
Sep 06, 2017 3.844 3.885 3.750 3.844 14,989,290 -0.01(-0.21%)
Sep 05, 2017 3.738 3.877 3.729 3.853 13,523,102 +0.16(+4.45%)
Sep 01, 2017 3.820 3.828 3.672 3.688 15,594,838 -0.06(-1.54%)
Aug 31, 2017 3.614 3.754 3.590 3.746 16,362,349 +0.16(+4.35%)
Aug 30, 2017 3.614 3.660 3.573 3.590 16,350,924 -0.03(-0.91%)
Aug 29, 2017 3.697 3.721 3.565 3.623 29,252,090 +0.01(+0.23%)
Aug 28, 2017 3.532 3.614 3.491 3.614 14,516,951 +0.12(+3.53%)
Aug 25, 2017 3.499 3.528 3.438 3.491 8,463,491 +0.01(+0.24%)
Aug 24, 2017 3.458 3.503 3.450 3.483 6,754,050 +0.00(+0.00%)
Aug 23, 2017 3.450 3.483 3.420 3.483 8,390,120 +0.05(+1.44%)
Aug 22, 2017 3.491 3.516 3.425 3.434 10,315,176 -0.08(-2.34%)
Aug 21, 2017 3.499 3.557 3.495 3.516 9,677,874 +0.02(+0.71%)
Aug 18, 2017 3.639 3.697 3.467 3.491 17,424,666 -0.10(-2.75%)
Aug 17, 2017 3.614 3.636 3.557 3.590 9,148,826 -0.01(-0.23%)
Aug 16, 2017 3.434 3.639 3.434 3.598 18,112,870 +0.17(+5.04%)
Aug 15, 2017 3.368 3.458 3.360 3.425 8,463,671 +0.00(+0.00%)
Aug 14, 2017 3.384 3.458 3.368 3.425 11,090,796 -0.01(-0.24%)
Aug 11, 2017 3.499 3.540 3.413 3.434 20,216,634 -0.06(-1.65%)
Aug 10, 2017 3.508 3.524 3.467 3.491 10,169,751 +0.05(+1.43%)
Aug 09, 2017 3.475 3.540 3.417 3.442 19,054,936 +0.05(+1.45%)
Aug 08, 2017 3.434 3.467 3.360 3.393 14,851,553 +0.00(+0.00%)
Aug 07, 2017 3.409 3.475 3.376 3.393 10,358,076 -0.04(-1.20%)
Aug 04, 2017 3.516 3.536 3.368 3.434 19,780,892 -0.11(-3.24%)
Aug 03, 2017 3.508 3.655 3.442 3.549 20,535,442 +0.16(+4.85%)
Aug 02, 2017 3.360 3.475 3.343 3.384 18,804,488 +0.00(+0.00%)
Aug 01, 2017 3.384 3.434 3.335 3.384 11,038,837 +0.00(+0.00%)
Jul 31, 2017 3.458 3.479 3.376 3.384 13,649,507 -0.07(-2.14%)
Jul 28, 2017 3.425 3.491 3.401 3.458 12,220,851 +0.07(+2.18%)
Jul 27, 2017 3.573 3.573 3.368 3.384 18,914,324 -0.12(-3.51%)
Jul 26, 2017 3.360 3.569 3.352 3.508 16,642,945 +0.13(+3.89%)
Jul 25, 2017 3.384 3.434 3.343 3.376 14,249,770 -0.01(-0.24%)
Jul 24, 2017 3.491 3.491 3.352 3.384 7,841,346 -0.08(-2.37%)
Jul 21, 2017 3.434 3.483 3.409 3.467 12,864,285 +0.06(+1.69%)
Jul 20, 2017 3.384 3.450 3.376 3.409 9,753,652 +0.02(+0.48%)
Jul 19, 2017 3.360 3.417 3.319 3.393 8,242,985 +0.06(+1.72%)
Jul 18, 2017 3.335 3.376 3.298 3.335 9,891,852 +0.06(+1.75%)
Jul 17, 2017 3.261 3.310 3.237 3.278 6,482,417 +0.07(+2.31%)
Jul 14, 2017 3.204 3.261 3.195 3.204 12,337,520 +0.07(+2.36%)
Jul 13, 2017 3.179 3.212 3.101 3.130 13,401,274 -0.07(-2.31%)
Jul 12, 2017 3.310 3.327 3.195 3.204 15,431,336 -0.07(-2.26%)
Jul 11, 2017 3.278 3.286 3.208 3.278 8,102,452 -0.02(-0.50%)
Jul 10, 2017 3.130 3.294 3.089 3.294 11,958,943 +0.14(+4.43%)
Jul 07, 2017 3.187 3.195 3.064 3.154 15,436,647 -0.06(-1.79%)
Jul 06, 2017 3.245 3.253 3.187 3.212 9,201,426 -0.04(-1.26%)
Jul 05, 2017 3.237 3.278 3.179 3.253 18,260,356 -0.01(-0.25%)
Jul 03, 2017 3.261 3.294 3.245 3.261 4,584,711 -0.08(-2.46%)
Jun 30, 2017 3.302 3.384 3.273 3.343 10,708,447 +0.06(+1.75%)
Jun 29, 2017 3.335 3.376 3.278 3.286 16,057,330 -0.09(-2.68%)
Jun 28, 2017 3.425 3.442 3.335 3.376 10,652,507 -0.01(-0.24%)
Jun 27, 2017 3.516 3.532 3.376 3.384 9,407,424 -0.10(-2.83%)
Jun 26, 2017 3.434 3.524 3.417 3.483 9,422,205 +0.00(+0.00%)
Jun 23, 2017 3.401 3.491 3.376 3.483 11,023,056 +0.10(+2.91%)
Jun 22, 2017 3.384 3.409 3.339 3.384 10,565,874 +0.07(+2.23%)
Jun 21, 2017 3.245 3.343 3.228 3.310 12,245,596 +0.06(+1.77%)
Jun 20, 2017 3.294 3.352 3.220 3.253 12,213,634 -0.07(-1.98%)
Jun 19, 2017 3.335 3.376 3.302 3.319 9,799,533 -0.04(-1.22%)
Jun 16, 2017 3.393 3.417 3.343 3.360 18,146,370 +0.00(+0.00%)
Jun 15, 2017 3.360 3.380 3.310 3.360 11,375,270 -0.03(-0.97%)
Jun 14, 2017 3.590 3.623 3.364 3.393 19,052,218 -0.12(-3.28%)
Jun 13, 2017 3.524 3.549 3.458 3.508 15,224,155 -0.02(-0.70%)
Jun 12, 2017 3.549 3.623 3.508 3.532 13,526,877 -0.02(-0.69%)
Jun 09, 2017 3.590 3.631 3.532 3.557 16,175,901 -0.10(-2.70%)
Jun 08, 2017 3.746 3.770 3.573 3.655 22,000,656 -0.16(-4.09%)
Jun 07, 2017 3.746 3.828 3.697 3.812 23,161,772 +0.01(+0.22%)
Jun 06, 2017 3.557 3.803 3.540 3.803 27,535,110 +0.32(+9.20%)
Jun 05, 2017 3.540 3.557 3.442 3.483 13,982,242 -0.06(-1.62%)
Jun 02, 2017 3.582 3.598 3.532 3.540 11,780,762 +0.00(+0.00%)
Jun 01, 2017 3.524 3.594 3.499 3.540 12,494,671 +0.00(+0.00%)
May 31, 2017 3.483 3.582 3.425 3.540 15,555,555 +0.06(+1.65%)
May 30, 2017 3.450 3.590 3.450 3.483 14,020,619 +0.02(+0.47%)
May 26, 2017 3.516 3.516 3.434 3.467 9,462,722 +0.02(+0.48%)
May 25, 2017 3.467 3.491 3.409 3.450 8,822,899 -0.03(-0.94%)
May 24, 2017 3.425 3.483 3.327 3.483 16,255,405 +0.06(+1.68%)
May 23, 2017 3.508 3.549 3.413 3.425 16,575,846 -0.05(-1.42%)
May 22, 2017 3.491 3.540 3.458 3.475 7,964,177 -0.02(-0.47%)
May 19, 2017 3.499 3.512 3.458 3.491 13,804,893 +0.03(+0.95%)
May 18, 2017 3.491 3.540 3.425 3.458 23,776,280 -0.06(-1.64%)
May 17, 2017 3.516 3.598 3.491 3.516 17,425,832 +0.07(+1.90%)
May 16, 2017 3.417 3.502 3.393 3.450 12,156,029 +0.02(+0.72%)
May 15, 2017 3.434 3.475 3.360 3.425 15,307,197 +0.02(+0.72%)
May 12, 2017 3.384 3.471 3.384 3.401 16,037,055 +0.03(+0.98%)
May 11, 2017 3.228 3.393 3.220 3.368 21,044,120 +0.16(+5.13%)
May 10, 2017 3.138 3.245 3.130 3.204 17,190,212 +0.12(+4.00%)
May 09, 2017 3.080 3.105 3.015 3.080 15,034,222 -0.05(-1.57%)
May 08, 2017 3.122 3.138 3.064 3.130 9,123,446 +0.03(+1.06%)
May 05, 2017 2.982 3.122 2.965 3.097 12,382,444 +0.14(+4.72%)
May 04, 2017 2.965 2.965 2.896 2.957 18,880,282 -0.08(-2.70%)
May 03, 2017 2.818 3.220 2.809 3.039 43,216,576 +0.28(+10.12%)
May 02, 2017 2.760 2.834 2.752 2.760 17,914,218 -0.03(-1.18%)
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.