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

Kinross Gold Corporation (NY: KGC )

8.120 +0.180 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jun 29, 2012 6.584 6.672 6.464 6.520 8,979,642 +0.19(+3.03%)
Jun 28, 2012 6.512 6.568 6.184 6.328 10,927,511 -0.27(-4.12%)
Jun 27, 2012 6.664 6.720 6.488 6.600 6,640,340 -0.02(-0.24%)
Jun 26, 2012 6.680 6.736 6.520 6.616 6,387,520 -0.11(-1.66%)
Jun 25, 2012 6.568 6.776 6.480 6.728 6,725,802 +0.11(+1.69%)
Jun 22, 2012 6.752 6.776 6.520 6.616 7,962,085 -0.08(-1.19%)
Jun 21, 2012 6.928 7.014 6.688 6.696 8,465,948 -0.42(-5.96%)
Jun 20, 2012 7.160 7.360 6.968 7.120 12,006,982 -0.22(-3.05%)
Jun 19, 2012 7.408 7.408 7.248 7.344 10,972,343 +0.01(+0.11%)
Jun 18, 2012 7.024 7.412 6.968 7.336 15,462,685 +0.25(+3.50%)
Jun 15, 2012 6.992 7.220 6.856 7.088 35,702,132 +0.13(+1.84%)
Jun 14, 2012 6.632 7.080 6.520 6.960 21,527,838 +0.38(+5.71%)
Jun 13, 2012 6.704 6.744 6.536 6.584 11,494,266 -0.09(-1.32%)
Jun 12, 2012 6.672 6.776 6.600 6.672 8,441,053 +0.10(+1.46%)
Jun 11, 2012 6.632 6.704 6.520 6.576 8,465,958 -0.05(-0.72%)
Jun 08, 2012 6.360 6.688 6.256 6.624 10,694,288 +0.15(+2.35%)
Jun 07, 2012 6.888 6.936 6.384 6.472 20,297,372 -0.42(-6.15%)
Jun 06, 2012 7.168 7.256 6.760 6.896 17,254,100 -0.06(-0.92%)
Jun 05, 2012 6.880 6.968 6.792 6.960 7,474,543 +0.09(+1.28%)
Jun 04, 2012 6.872 6.904 6.640 6.872 12,114,687 +0.05(+0.70%)
Jun 01, 2012 6.504 6.888 6.480 6.824 15,182,925 +0.45(+7.03%)
May 31, 2012 6.480 6.640 6.256 6.376 10,561,359 -0.15(-2.33%)
May 30, 2012 6.392 6.616 6.224 6.528 10,729,519 +0.03(+0.49%)
May 29, 2012 6.704 6.768 6.400 6.496 9,632,790 -0.13(-1.93%)
May 25, 2012 6.704 6.784 6.520 6.624 9,282,465 -0.12(-1.78%)
May 24, 2012 6.664 6.744 6.480 6.744 18,124,810 +0.14(+2.18%)
May 23, 2012 6.304 6.640 6.080 6.600 14,974,557 +0.20(+3.12%)
May 22, 2012 6.400 6.576 6.316 6.400 15,282,541 -0.04(-0.62%)
May 21, 2012 6.184 6.504 6.112 6.440 9,900,123 +0.30(+4.82%)
May 18, 2012 6.320 6.400 6.116 6.144 13,242,390 -0.04(-0.65%)
May 17, 2012 5.920 6.304 5.896 6.184 16,232,033 +0.33(+5.60%)
May 16, 2012 5.888 6.072 5.776 5.856 15,033,702 +0.01(+0.14%)
May 15, 2012 6.176 6.216 5.832 5.848 14,570,381 -0.31(-5.06%)
May 14, 2012 6.208 6.312 6.120 6.160 12,307,474 -0.16(-2.53%)
May 11, 2012 6.264 6.456 6.184 6.320 11,892,721 +0.01(+0.13%)
May 10, 2012 6.240 6.432 6.200 6.312 15,700,672 +0.16(+2.60%)
May 09, 2012 5.944 6.344 5.688 6.152 30,848,576 -0.07(-1.16%)
May 08, 2012 6.504 6.536 6.128 6.224 28,927,934 -0.40(-6.04%)
May 07, 2012 6.680 6.744 6.500 6.624 13,518,976 -0.09(-1.31%)
May 04, 2012 6.800 6.928 6.688 6.712 12,948,085 -0.12(-1.76%)
May 03, 2012 7.000 7.024 6.808 6.832 12,613,008 -0.26(-3.61%)
May 02, 2012 7.128 7.136 6.968 7.088 7,587,142 -0.08(-1.12%)
May 01, 2012 7.216 7.272 7.104 7.168 8,282,513 +0.01(+0.11%)
Apr 30, 2012 7.168 7.300 7.084 7.160 14,621,921 -0.07(-1.00%)
Apr 27, 2012 7.240 7.312 7.144 7.232 10,574,752 +0.09(+1.23%)
Apr 26, 2012 7.256 7.272 7.040 7.144 12,465,668 -0.06(-0.89%)
Apr 25, 2012 7.120 7.264 7.024 7.208 13,421,400 +0.13(+1.81%)
Apr 24, 2012 7.136 7.212 6.984 7.080 8,629,533 -0.06(-0.78%)
Apr 23, 2012 7.128 7.148 6.896 7.136 11,334,548 -0.12(-1.65%)
Apr 20, 2012 7.344 7.432 7.192 7.256 9,657,839 -0.06(-0.87%)
Apr 19, 2012 7.424 7.524 7.304 7.320 9,168,014 -0.06(-0.87%)
Apr 18, 2012 7.472 7.576 7.304 7.384 8,529,942 -0.17(-2.22%)
Apr 17, 2012 7.544 7.704 7.488 7.552 9,576,819 +0.05(+0.64%)
Apr 16, 2012 7.592 7.672 7.456 7.504 9,025,869 -0.10(-1.37%)
Apr 13, 2012 7.584 7.720 7.504 7.608 9,081,297 -0.01(-0.11%)
Apr 12, 2012 7.320 7.664 7.312 7.616 11,273,489 +0.26(+3.59%)
Apr 11, 2012 7.488 7.504 7.288 7.352 11,250,212 -0.13(-1.71%)
Apr 10, 2012 7.416 7.528 7.304 7.480 12,081,862 +0.07(+0.97%)
Apr 09, 2012 7.368 7.512 7.328 7.408 7,588,280 +0.06(+0.76%)
Apr 05, 2012 7.472 7.512 7.304 7.352 8,549,020 -0.04(-0.54%)
Apr 04, 2012 7.552 7.576 7.304 7.392 21,539,002 -0.34(-4.45%)
Apr 03, 2012 8.040 8.096 7.680 7.736 16,416,046 -0.24(-3.01%)
Apr 02, 2012 7.904 8.072 7.832 7.976 7,981,681 +0.14(+1.84%)
Mar 30, 2012 7.808 7.856 7.696 7.832 8,880,741 +0.10(+1.24%)
Mar 29, 2012 7.768 7.776 7.608 7.736 10,241,958 -0.05(-0.62%)
Mar 28, 2012 7.872 7.912 7.720 7.784 12,290,089 -0.14(-1.72%)
Mar 27, 2012 8.176 8.208 7.884 7.920 14,065,891 -0.25(-3.04%)
Mar 26, 2012 8.200 8.288 8.064 8.168 10,918,518 +0.14(+1.79%)
Mar 23, 2012 8.000 8.120 7.928 8.024 9,015,079 +0.07(+0.91%)
Mar 22, 2012 7.936 8.008 7.840 7.952 8,547,493 -0.10(-1.19%)
Mar 21, 2012 8.176 8.192 8.016 8.048 8,662,915 -0.04(-0.49%)
Mar 20, 2012 7.786 8.167 7.739 8.088 14,257,645 +0.21(+2.62%)
Mar 19, 2012 7.993 8.112 7.866 7.881 10,197,399 -0.03(-0.40%)
Mar 16, 2012 7.858 8.008 7.826 7.913 10,574,161 +0.05(+0.61%)
Mar 15, 2012 7.881 8.024 7.778 7.866 14,740,103 +0.01(+0.10%)
Mar 14, 2012 8.223 8.247 7.707 7.858 30,082,926 -0.51(-6.07%)
Mar 13, 2012 8.620 8.699 8.278 8.366 12,001,928 -0.29(-3.39%)
Mar 12, 2012 8.731 8.786 8.604 8.659 7,050,699 -0.12(-1.36%)
Mar 09, 2012 8.635 8.889 8.572 8.778 9,548,134 +0.12(+1.37%)
Mar 08, 2012 8.675 8.794 8.493 8.659 8,809,545 +0.16(+1.87%)
Mar 07, 2012 8.358 8.556 8.231 8.501 12,466,853 +0.11(+1.32%)
Mar 06, 2012 8.278 8.405 8.088 8.389 14,091,442 -0.09(-1.03%)
Mar 05, 2012 8.588 8.612 8.389 8.477 10,710,038 -0.19(-2.20%)
Mar 02, 2012 8.802 8.858 8.604 8.667 8,994,337 -0.29(-3.19%)
Mar 01, 2012 8.858 9.032 8.731 8.953 7,629,725 +0.16(+1.81%)
Feb 29, 2012 9.104 9.183 8.715 8.794 16,602,541 -0.26(-2.89%)
Feb 28, 2012 8.921 9.151 8.858 9.056 9,418,358 +0.20(+2.24%)
Feb 27, 2012 8.882 8.913 8.739 8.858 6,380,787 -0.02(-0.27%)
Feb 24, 2012 9.056 9.120 8.826 8.882 8,034,759 -0.17(-1.93%)
Feb 23, 2012 9.207 9.266 9.001 9.056 9,080,429 -0.10(-1.13%)
Feb 22, 2012 8.929 9.199 8.826 9.159 11,012,656 +0.14(+1.58%)
Feb 21, 2012 8.802 9.072 8.778 9.016 9,796,948 +0.33(+3.74%)
Feb 17, 2012 8.842 8.866 8.596 8.691 8,319,734 -0.12(-1.35%)
Feb 16, 2012 8.239 8.921 8.199 8.810 24,758,832 +0.63(+7.66%)
Feb 15, 2012 8.374 8.477 8.167 8.183 9,340,514 -0.06(-0.77%)
Feb 14, 2012 8.302 8.334 8.088 8.247 12,660,953 -0.04(-0.48%)
Feb 13, 2012 8.588 8.620 8.278 8.286 11,898,155 -0.27(-3.15%)
Feb 10, 2012 8.572 8.620 8.425 8.556 10,557,816 -0.14(-1.64%)
Feb 09, 2012 8.889 8.985 8.667 8.699 8,570,888 -0.10(-1.17%)
Feb 08, 2012 8.842 8.921 8.699 8.802 11,309,770 +0.03(+0.36%)
Feb 07, 2012 8.850 8.937 8.683 8.770 11,270,104 -0.08(-0.90%)
Feb 06, 2012 8.850 8.897 8.755 8.850 10,134,869 -0.04(-0.45%)
Feb 03, 2012 8.937 8.961 8.739 8.889 8,614,064 -0.15(-1.67%)
Feb 02, 2012 8.993 9.104 8.858 9.040 13,491,438 +0.12(+1.33%)
Feb 01, 2012 9.024 9.112 8.897 8.921 8,266,565 -0.04(-0.44%)
Jan 31, 2012 9.183 9.239 8.810 8.961 10,120,006 -0.06(-0.62%)
Jan 30, 2012 9.112 9.120 8.897 9.016 8,653,426 -0.24(-2.57%)
Jan 27, 2012 9.072 9.334 8.993 9.255 11,875,832 +0.20(+2.19%)
Jan 26, 2012 9.128 9.485 8.985 9.056 24,420,352 +0.11(+1.24%)
Jan 25, 2012 8.389 9.009 8.207 8.945 22,981,050 +0.55(+6.52%)
Jan 24, 2012 8.389 8.469 8.302 8.397 16,226,548 -0.07(-0.84%)
Jan 23, 2012 8.247 8.516 8.239 8.469 16,787,586 +0.37(+4.51%)
Jan 20, 2012 8.064 8.239 7.969 8.104 19,415,946 +0.09(+1.09%)
Jan 19, 2012 8.278 8.326 7.905 8.016 20,703,108 -0.23(-2.79%)
Jan 18, 2012 8.175 8.413 8.104 8.247 17,619,346 +0.10(+1.17%)
Jan 17, 2012 8.905 8.913 8.088 8.151 37,285,228 -1.89(-18.81%)
Jan 13, 2012 10.01 10.12 9.858 10.04 5,251,133 -0.16(-1.56%)
Jan 12, 2012 10.26 10.41 10.11 10.20 7,890,328 +0.03(+0.31%)
Jan 11, 2012 10.18 10.24 9.969 10.17 5,856,666 +0.00(+0.00%)
Jan 10, 2012 10.12 10.24 10.11 10.17 7,381,566 +0.25(+2.48%)
Jan 09, 2012 9.850 9.953 9.747 9.921 7,446,867 +0.16(+1.63%)
Jan 06, 2012 9.675 9.953 9.651 9.763 8,248,412 +0.11(+1.15%)
Jan 05, 2012 9.620 9.683 9.445 9.651 7,051,784 -0.03(-0.33%)
Jan 04, 2012 9.643 9.834 9.612 9.683 8,743,461 +0.63(+7.02%)
Dec 30, 2011 9.096 9.199 8.993 9.048 6,632,530 +0.06(+0.62%)
Dec 29, 2011 8.739 9.001 8.572 8.993 8,435,938 +0.15(+1.71%)
Dec 28, 2011 9.207 9.247 8.810 8.842 7,610,791 -0.33(-3.63%)
Dec 27, 2011 9.286 9.302 9.088 9.175 3,199,060 -0.17(-1.87%)
Dec 23, 2011 9.421 9.445 9.286 9.350 4,080,057 -0.02(-0.17%)
Dec 21, 2011 9.469 9.501 9.278 9.366 7,025,250 -0.05(-0.51%)
Dec 20, 2011 9.477 9.620 9.358 9.413 8,112,046 +0.21(+2.24%)
Dec 19, 2011 9.524 9.612 9.183 9.207 10,670,125 -0.39(-4.05%)
Dec 16, 2011 9.382 9.620 9.326 9.596 9,998,018 +0.32(+3.42%)
Dec 15, 2011 9.524 9.596 9.247 9.278 10,956,663 -0.10(-1.02%)
Dec 14, 2011 9.270 9.430 9.072 9.374 17,391,810 -0.25(-2.56%)
Dec 13, 2011 10.02 10.20 9.556 9.620 11,162,565 -0.48(-4.72%)
Dec 12, 2011 10.38 10.38 9.961 10.10 9,722,311 -0.51(-4.79%)
Dec 09, 2011 10.45 10.71 10.41 10.60 6,377,030 +0.15(+1.44%)
Dec 08, 2011 10.85 10.89 10.42 10.45 8,819,909 -0.56(-5.12%)
Dec 07, 2011 11.01 11.06 10.83 11.02 5,524,101 +0.03(+0.29%)
Dec 06, 2011 10.75 11.10 10.58 10.98 7,951,149 +0.18(+1.69%)
Dec 05, 2011 10.92 11.11 10.73 10.80 8,333,299 -0.11(-1.02%)
Dec 02, 2011 11.20 11.23 10.86 10.91 11,509,284 -0.17(-1.57%)
Dec 01, 2011 11.15 11.32 10.98 11.09 9,141,329 +0.00(+0.00%)
Nov 30, 2011 10.74 11.14 10.73 11.09 10,253,449 +0.74(+7.13%)
Nov 29, 2011 10.37 10.43 10.22 10.35 5,945,194 -0.02(-0.15%)
Nov 28, 2011 10.45 10.67 10.30 10.37 5,788,479 +0.25(+2.51%)
Nov 25, 2011 10.13 10.41 10.07 10.11 5,034,314 -0.17(-1.62%)
Nov 23, 2011 10.29 10.39 10.09 10.28 10,287,827 -0.12(-1.14%)
Nov 22, 2011 9.977 10.45 9.826 10.40 15,912,988 +0.56(+5.73%)
Nov 21, 2011 9.993 10.02 9.588 9.834 10,815,737 -0.35(-3.43%)
Nov 18, 2011 10.48 10.53 10.16 10.18 9,463,983 -0.20(-1.91%)
Nov 17, 2011 10.81 10.84 10.32 10.38 11,508,368 -0.50(-4.60%)
Nov 16, 2011 10.92 11.13 10.79 10.88 5,829,286 -0.22(-2.00%)
Nov 15, 2011 11.07 11.22 10.94 11.10 5,776,298 -0.03(-0.28%)
Nov 14, 2011 11.24 11.41 11.04 11.14 5,929,525 -0.18(-1.61%)
Nov 11, 2011 11.08 11.41 11.00 11.32 5,353,887 +0.35(+3.18%)
Nov 10, 2011 11.33 11.36 10.90 10.97 8,740,987 -0.20(-1.78%)
Nov 09, 2011 11.51 11.71 11.17 11.17 8,806,843 -0.45(-3.89%)
Nov 08, 2011 11.70 11.94 11.59 11.62 7,255,495 -0.20(-1.68%)
Nov 07, 2011 11.51 11.82 11.44 11.82 8,508,769 +0.44(+3.91%)
Nov 04, 2011 11.32 11.48 11.18 11.37 6,177,320 -0.17(-1.51%)
Nov 03, 2011 11.73 11.74 11.32 11.55 11,016,664 +0.12(+1.04%)
Nov 02, 2011 11.60 11.84 11.33 11.43 11,193,191 +0.03(+0.28%)
Nov 01, 2011 10.95 11.49 10.80 11.40 10,191,830 +0.01(+0.07%)
Oct 31, 2011 11.56 11.60 11.34 11.39 5,564,353 -0.29(-2.45%)
Oct 28, 2011 11.68 11.97 11.61 11.68 8,504,536 -0.11(-0.94%)
Oct 27, 2011 11.64 11.91 11.53 11.79 10,986,462 +0.29(+2.56%)
Oct 26, 2011 11.60 11.71 11.14 11.49 9,102,006 +0.08(+0.70%)
Oct 25, 2011 11.21 11.62 10.87 11.41 11,295,917 +0.17(+1.48%)
Oct 24, 2011 10.99 11.30 10.95 11.25 6,276,225 +0.37(+3.43%)
Oct 21, 2011 10.99 11.05 10.75 10.87 6,371,693 +0.13(+1.26%)
Oct 20, 2011 10.65 10.83 10.42 10.74 9,936,689 -0.02(-0.15%)
Oct 19, 2011 11.52 11.56 10.74 10.75 10,314,721 -0.82(-7.06%)
Oct 18, 2011 11.20 11.65 10.87 11.57 9,846,784 +0.25(+2.17%)
Oct 17, 2011 11.64 11.67 11.29 11.33 5,333,963 -0.29(-2.46%)
Oct 14, 2011 11.41 11.62 11.30 11.61 5,283,996 +0.36(+3.17%)
Oct 13, 2011 11.37 11.40 11.18 11.25 9,230,419 -0.20(-1.73%)
Oct 12, 2011 11.56 11.61 11.37 11.45 7,975,246 +0.22(+1.98%)
Oct 11, 2011 11.06 11.29 10.95 11.23 6,931,878 +0.06(+0.57%)
Oct 10, 2011 11.18 11.31 10.96 11.17 8,171,898 +0.31(+2.85%)
Oct 07, 2011 11.34 11.38 10.71 10.86 8,710,485 -0.37(-3.32%)
Oct 06, 2011 10.95 11.23 10.90 11.23 11,661,534 +0.29(+2.69%)
Oct 05, 2011 10.68 10.97 10.51 10.94 15,696,919 +0.27(+2.53%)
Oct 04, 2011 11.11 11.13 10.16 10.67 22,956,514 -0.58(-5.15%)
Oct 03, 2011 11.91 11.93 11.23 11.25 10,674,711 -0.48(-4.13%)
Sep 30, 2011 11.37 11.90 11.28 11.73 11,282,064 +0.28(+2.43%)
Sep 29, 2011 11.56 11.72 11.32 11.45 14,320,412 +0.06(+0.49%)
Sep 28, 2011 11.96 12.07 11.39 11.40 12,319,470 -0.52(-4.39%)
Sep 27, 2011 12.65 12.66 11.84 11.92 16,274,571 -0.20(-1.64%)
Sep 26, 2011 11.95 12.14 11.62 12.12 13,790,823 +0.05(+0.39%)
Sep 23, 2011 12.09 12.24 11.71 12.07 15,393,643 -0.43(-3.43%)
Sep 22, 2011 12.69 12.82 12.28 12.50 16,229,870 -0.99(-7.35%)
Sep 21, 2011 14.04 14.21 13.48 13.49 13,221,353 -0.47(-3.35%)
Sep 20, 2011 13.46 14.13 13.38 13.96 11,167,814 +0.52(+3.88%)
Sep 19, 2011 13.68 13.87 13.37 13.44 7,660,663 -0.35(-2.52%)
Sep 16, 2011 13.51 13.81 13.43 13.79 12,652,056 +0.33(+2.47%)
Sep 15, 2011 13.25 13.46 12.97 13.46 10,360,538 +0.13(+0.95%)
Sep 14, 2011 13.47 13.64 13.31 13.33 10,666,332 -0.18(-1.35%)
Sep 13, 2011 13.55 13.57 13.15 13.51 13,570,727 -0.06(-0.47%)
Sep 12, 2011 13.98 14.12 13.35 13.57 10,186,420 -0.62(-4.40%)
Sep 09, 2011 14.18 14.41 14.08 14.20 9,414,610 -0.18(-1.27%)
Sep 08, 2011 14.24 14.44 14.15 14.38 9,791,205 +0.32(+2.25%)
Sep 07, 2011 13.75 14.09 13.61 14.06 9,245,488 +0.06(+0.40%)
Sep 06, 2011 13.91 14.40 13.76 14.01 18,631,492 +0.09(+0.68%)
Sep 02, 2011 13.84 14.06 13.73 13.91 10,946,388 +0.28(+2.03%)
Sep 01, 2011 13.64 13.77 13.43 13.64 10,939,325 -0.04(-0.29%)
Aug 31, 2011 13.78 13.82 13.49 13.68 14,114,016 -0.17(-1.20%)
Aug 30, 2011 13.87 13.95 13.65 13.84 11,773,052 +0.08(+0.57%)
Aug 29, 2011 13.88 14.03 13.65 13.76 8,801,168 -0.18(-1.30%)
Aug 26, 2011 13.45 13.96 13.14 13.95 10,432,818 +0.45(+3.34%)
Aug 25, 2011 12.99 13.49 12.93 13.49 12,490,541 +0.25(+1.91%)
Aug 24, 2011 13.35 13.49 12.99 13.24 11,938,615 -0.25(-1.88%)
Aug 23, 2011 13.54 13.91 13.26 13.49 13,178,729 -0.47(-3.34%)
Aug 22, 2011 13.40 13.98 13.32 13.96 13,915,053 +0.68(+5.12%)
Aug 19, 2011 13.15 13.37 13.11 13.28 10,989,623 +0.28(+2.13%)
Aug 18, 2011 13.32 13.38 12.92 13.00 10,592,533 -0.25(-1.91%)
Aug 17, 2011 12.92 13.44 12.89 13.26 8,763,536 +0.34(+2.63%)
Aug 16, 2011 13.00 13.16 12.86 12.92 8,757,125 -0.06(-0.43%)
Aug 15, 2011 12.36 13.09 12.28 12.97 11,113,637 +0.63(+5.13%)
Aug 12, 2011 12.32 12.45 12.12 12.34 13,927,842 +0.01(+0.06%)
Aug 11, 2011 12.85 12.85 12.11 12.33 32,202,354 -0.53(-4.12%)
Aug 10, 2011 12.61 12.99 12.26 12.86 22,637,558 +0.22(+1.75%)
Aug 09, 2011 12.52 12.65 11.92 12.64 21,423,924 +0.53(+4.38%)
Aug 08, 2011 12.52 12.72 12.06 12.11 18,308,266 -0.28(-2.23%)
Aug 05, 2011 12.58 12.82 12.06 12.39 16,131,509 -0.09(-0.70%)
Aug 04, 2011 13.46 13.46 12.28 12.47 18,776,104 -0.94(-7.02%)
Aug 03, 2011 13.48 13.57 13.22 13.42 15,560,272 +0.12(+0.89%)
Aug 02, 2011 13.08 13.55 13.00 13.30 10,640,399 +0.18(+1.39%)
Aug 01, 2011 13.02 13.26 12.93 13.11 8,452,189 +0.19(+1.47%)
Jul 29, 2011 13.15 13.21 12.89 12.93 8,814,282 -0.31(-2.33%)
Jul 28, 2011 13.23 13.34 12.99 13.23 8,704,147 +0.02(+0.12%)
Jul 27, 2011 13.82 13.91 13.16 13.22 10,650,419 -0.51(-3.69%)
Jul 26, 2011 13.72 13.87 13.57 13.72 6,744,169 -0.03(-0.23%)
Jul 25, 2011 14.04 14.09 13.65 13.76 8,348,143 -0.15(-1.08%)
Jul 22, 2011 13.87 13.99 13.87 13.91 6,975,359 +0.17(+1.21%)
Jul 21, 2011 13.92 13.96 13.64 13.74 8,201,733 -0.08(-0.57%)
Jul 20, 2011 13.69 13.96 13.62 13.82 8,570,926 +0.03(+0.23%)
Jul 19, 2011 14.09 14.10 13.69 13.79 9,343,044 -0.18(-1.30%)
Jul 18, 2011 13.79 14.02 13.64 13.97 15,618,213 +0.21(+1.49%)
Jul 15, 2011 13.51 13.76 13.43 13.76 8,622,212 +0.31(+2.29%)
Jul 14, 2011 13.68 13.74 13.41 13.46 10,302,665 -0.05(-0.35%)
Jul 13, 2011 13.45 13.68 13.40 13.50 15,022,195 +0.27(+2.03%)
Jul 12, 2011 12.81 13.32 12.80 13.23 8,722,002 +0.33(+2.57%)
Jul 11, 2011 13.23 13.28 12.77 12.90 8,603,848 -0.28(-2.16%)
Jul 08, 2011 13.26 13.41 13.08 13.19 7,433,028 +0.06(+0.48%)
Jul 07, 2011 13.26 13.36 13.09 13.12 7,535,906 -0.06(-0.48%)
Jul 06, 2011 13.14 13.33 13.08 13.19 10,128,177 +0.10(+0.79%)
Jul 05, 2011 12.74 13.23 12.66 13.08 12,509,657 +0.59(+4.75%)
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.