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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 29, 2014 3.201 3.226 3.226 3.226 6,437,684 +0.03(+1.03%)
Aug 28, 2014 3.259 3.267 3.185 3.193 9,976,876 -0.03(-1.02%)
Aug 27, 2014 3.242 3.267 3.182 3.226 4,746,979 -0.02(-0.51%)
Aug 26, 2014 3.226 3.242 3.184 3.242 7,094,621 +0.07(+2.33%)
Aug 25, 2014 3.209 3.226 3.169 3.169 6,489,166 -0.07(-2.03%)
Aug 22, 2014 3.234 3.234 3.201 3.234 6,195,712 +0.00(+0.00%)
Aug 21, 2014 3.275 3.275 3.201 3.234 14,323,174 -0.09(-2.71%)
Aug 20, 2014 3.316 3.357 3.291 3.324 6,136,240 +0.02(+0.74%)
Aug 19, 2014 3.308 3.357 3.291 3.300 6,900,366 -0.02(-0.74%)
Aug 18, 2014 3.291 3.332 3.275 3.324 5,289,259 +0.03(+1.00%)
Aug 15, 2014 3.291 3.332 3.267 3.291 8,564,694 -0.04(-1.23%)
Aug 14, 2014 3.332 3.398 3.308 3.332 11,309,145 +0.00(+0.00%)
Aug 13, 2014 3.316 3.349 3.283 3.332 7,935,042 +0.04(+1.24%)
Aug 12, 2014 3.242 3.324 3.234 3.291 10,557,055 +0.07(+2.29%)
Aug 11, 2014 3.193 3.242 3.169 3.218 6,892,684 +0.04(+1.29%)
Aug 08, 2014 3.250 3.283 3.177 3.177 12,711,101 -0.07(-2.27%)
Aug 07, 2014 3.308 3.308 3.226 3.250 15,747,322 -0.06(-1.73%)
Aug 06, 2014 3.275 3.349 3.267 3.308 11,414,731 +0.10(+3.06%)
Aug 05, 2014 3.201 3.242 3.136 3.209 11,972,461 +0.02(+0.77%)
Aug 04, 2014 3.242 3.279 3.160 3.185 10,727,654 -0.07(-2.26%)
Aug 01, 2014 3.324 3.340 3.226 3.259 13,039,216 -0.01(-0.25%)
Jul 31, 2014 3.316 3.332 3.259 3.267 9,525,046 -0.06(-1.72%)
Jul 30, 2014 3.357 3.398 3.324 3.324 9,816,338 -0.05(-1.46%)
Jul 29, 2014 3.410 3.422 3.365 3.373 4,437,604 -0.02(-0.48%)
Jul 28, 2014 3.365 3.406 3.340 3.390 5,688,104 +0.02(+0.49%)
Jul 25, 2014 3.291 3.381 3.275 3.373 9,890,524 +0.09(+2.74%)
Jul 24, 2014 3.324 3.332 3.275 3.283 8,311,244 -0.07(-1.96%)
Jul 23, 2014 3.373 3.406 3.332 3.349 6,061,930 -0.02(-0.73%)
Jul 22, 2014 3.406 3.414 3.349 3.373 8,266,472 -0.03(-0.96%)
Jul 21, 2014 3.439 3.447 3.381 3.406 6,208,565 -0.02(-0.72%)
Jul 18, 2014 3.431 3.447 3.365 3.431 11,010,185 -0.02(-0.71%)
Jul 17, 2014 3.422 3.471 3.373 3.455 14,675,818 +0.03(+0.96%)
Jul 16, 2014 3.398 3.455 3.381 3.422 9,000,750 +0.05(+1.46%)
Jul 15, 2014 3.504 3.545 3.365 3.373 13,116,579 -0.11(-3.29%)
Jul 14, 2014 3.463 3.545 3.447 3.488 8,974,674 -0.08(-2.29%)
Jul 11, 2014 3.496 3.586 3.488 3.570 9,350,501 +0.07(+2.11%)
Jul 10, 2014 3.660 3.660 3.471 3.496 22,013,636 -0.07(-1.84%)
Jul 09, 2014 3.480 3.594 3.431 3.562 14,573,059 +0.11(+3.08%)
Jul 08, 2014 3.431 3.480 3.390 3.455 12,013,685 +0.06(+1.69%)
Jul 07, 2014 3.422 3.451 3.398 3.398 6,402,510 -0.08(-2.35%)
Jul 03, 2014 3.463 3.480 3.480 3.480 8,039,655 -0.03(-0.93%)
Jul 02, 2014 3.406 3.521 3.398 3.512 10,776,127 +0.07(+2.14%)
Jul 01, 2014 3.398 3.471 3.377 3.439 12,476,726 +0.05(+1.45%)
Jun 30, 2014 3.283 3.414 3.267 3.390 12,616,954 +0.09(+2.73%)
Jun 27, 2014 3.431 3.447 3.283 3.300 15,505,843 -0.11(-3.12%)
Jun 26, 2014 3.390 3.455 3.381 3.406 10,159,490 +0.01(+0.24%)
Jun 25, 2014 3.439 3.480 3.398 3.398 8,375,800 -0.02(-0.48%)
Jun 24, 2014 3.578 3.602 3.414 3.414 14,508,716 -0.14(-3.92%)
Jun 23, 2014 3.562 3.594 3.512 3.553 6,565,578 -0.01(-0.23%)
Jun 20, 2014 3.643 3.643 3.492 3.562 14,651,802 -0.06(-1.58%)
Jun 19, 2014 3.471 3.635 3.463 3.619 22,518,588 +0.20(+5.74%)
Jun 18, 2014 3.357 3.422 3.340 3.422 9,198,728 +0.07(+1.95%)
Jun 17, 2014 3.332 3.390 3.291 3.357 5,798,093 -0.02(-0.49%)
Jun 16, 2014 3.398 3.406 3.349 3.373 9,006,879 -0.01(-0.24%)
Jun 13, 2014 3.390 3.398 3.316 3.381 7,361,477 +0.00(+0.00%)
Jun 12, 2014 3.324 3.381 3.308 3.381 8,928,573 +0.08(+2.48%)
Jun 11, 2014 3.291 3.316 3.259 3.300 9,331,933 +0.04(+1.26%)
Jun 10, 2014 3.201 3.259 3.201 3.259 5,881,206 +0.07(+2.31%)
Jun 06, 2014 3.193 3.218 3.152 3.185 6,419,257 +0.01(+0.26%)
Jun 05, 2014 3.128 3.209 3.128 3.177 10,678,139 +0.07(+2.37%)
Jun 04, 2014 3.107 3.128 3.070 3.103 6,470,782 -0.02(-0.53%)
Jun 03, 2014 3.103 3.151 3.054 3.119 8,461,334 +0.03(+1.06%)
Jun 02, 2014 3.062 3.119 3.038 3.087 7,233,170 -0.01(-0.26%)
May 30, 2014 3.054 3.095 2.997 3.095 10,063,668 +0.04(+1.34%)
May 29, 2014 3.046 3.119 3.046 3.054 6,607,695 +0.00(+0.00%)
May 28, 2014 3.119 3.128 3.013 3.054 15,349,055 -0.07(-2.36%)
May 27, 2014 3.209 3.218 3.095 3.128 14,810,181 -0.11(-3.54%)
May 23, 2014 3.259 3.242 3.242 3.242 3,273,072 -0.03(-1.00%)
May 22, 2014 3.242 3.291 3.242 3.275 2,929,993 +0.03(+1.01%)
May 21, 2014 3.250 3.259 3.209 3.242 6,681,180 -0.02(-0.50%)
May 20, 2014 3.259 3.283 3.201 3.259 8,623,236 -0.02(-0.75%)
May 19, 2014 3.267 3.332 3.218 3.283 12,259,477 +0.07(+2.04%)
May 16, 2014 3.250 3.259 3.209 3.218 8,767,062 -0.03(-1.01%)
May 15, 2014 3.275 3.283 3.234 3.250 7,994,133 -0.04(-1.24%)
May 14, 2014 3.349 3.373 3.291 3.291 8,783,691 -0.02(-0.74%)
May 13, 2014 3.349 3.373 3.300 3.316 4,444,817 -0.02(-0.74%)
May 12, 2014 3.357 3.381 3.316 3.340 7,560,203 +0.02(+0.74%)
May 09, 2014 3.267 3.324 3.259 3.316 6,547,464 +0.05(+1.50%)
May 08, 2014 3.300 3.340 3.250 3.267 7,442,476 +0.00(+0.00%)
May 07, 2014 3.340 3.349 3.259 3.267 9,410,591 -0.07(-2.21%)
May 06, 2014 3.381 3.390 3.319 3.340 4,573,565 -0.04(-1.21%)
May 05, 2014 3.414 3.422 3.340 3.381 7,298,275 +0.01(+0.24%)
May 02, 2014 3.340 3.406 3.308 3.373 6,143,187 +0.05(+1.48%)
May 01, 2014 3.300 3.365 3.267 3.324 6,426,319 +0.00(+0.00%)
Apr 30, 2014 3.349 3.373 3.308 3.324 7,238,176 -0.05(-1.46%)
Apr 29, 2014 3.324 3.414 3.320 3.373 8,583,149 +0.07(+1.98%)
Apr 28, 2014 3.414 3.422 3.300 3.308 9,603,799 -0.11(-3.35%)
Apr 25, 2014 3.373 3.422 3.349 3.422 6,775,728 +0.07(+2.20%)
Apr 24, 2014 3.365 3.439 3.340 3.349 8,692,694 -0.06(-1.68%)
Apr 23, 2014 3.365 3.480 3.357 3.406 10,994,948 +0.05(+1.46%)
Apr 22, 2014 3.340 3.373 3.312 3.357 11,278,279 +0.00(+0.00%)
Apr 21, 2014 3.332 3.357 3.259 3.357 10,354,104 +0.02(+0.74%)
Apr 17, 2014 3.373 3.332 3.332 3.332 7,730,522 -0.04(-1.21%)
Apr 16, 2014 3.373 3.406 3.349 3.373 12,699,255 +0.02(+0.49%)
Apr 15, 2014 3.340 3.381 3.291 3.357 11,820,431 -0.03(-0.97%)
Apr 14, 2014 3.463 3.488 3.373 3.390 11,017,532 -0.03(-0.96%)
Apr 11, 2014 3.439 3.480 3.390 3.422 15,933,932 -0.03(-0.95%)
Apr 10, 2014 3.521 3.545 3.422 3.455 13,480,689 -0.07(-1.86%)
Apr 09, 2014 3.455 3.562 3.431 3.521 10,530,722 +0.06(+1.65%)
Apr 08, 2014 3.545 3.553 3.422 3.463 17,987,536 -0.02(-0.70%)
Apr 07, 2014 3.521 3.570 3.431 3.488 13,309,440 -0.03(-0.93%)
Apr 04, 2014 3.562 3.594 3.496 3.521 21,708,632 +0.07(+2.14%)
Apr 03, 2014 3.471 3.496 3.414 3.447 13,889,935 -0.05(-1.41%)
Apr 02, 2014 3.480 3.578 3.463 3.496 18,455,440 +0.09(+2.64%)
Apr 01, 2014 3.455 3.480 3.349 3.406 17,217,694 +0.02(+0.48%)
Mar 31, 2014 3.480 3.480 3.340 3.390 16,174,300 -0.06(-1.66%)
Mar 28, 2014 3.422 3.529 3.349 3.447 25,729,316 +0.12(+3.69%)
Mar 27, 2014 3.455 3.529 3.279 3.324 32,258,146 -0.16(-4.47%)
Mar 26, 2014 3.701 3.709 3.439 3.480 20,987,018 -0.20(-5.35%)
Mar 25, 2014 3.750 3.783 3.652 3.676 15,106,012 -0.06(-1.54%)
Mar 24, 2014 3.864 3.893 3.693 3.733 14,424,657 -0.20(-5.00%)
Mar 21, 2014 3.979 4.012 3.901 3.930 28,247,480 +0.00(+0.00%)
Mar 20, 2014 3.889 4.020 3.881 3.930 10,977,093 +0.00(+0.00%)
Mar 19, 2014 3.995 4.045 3.914 3.930 16,078,909 -0.13(-3.23%)
Mar 18, 2014 3.979 4.102 3.955 4.061 12,064,069 +0.02(+0.40%)
Mar 17, 2014 4.233 4.233 4.036 4.045 11,145,733 -0.19(-4.45%)
Mar 14, 2014 4.323 4.339 4.208 4.233 12,581,913 -0.05(-1.15%)
Mar 13, 2014 4.061 4.282 4.036 4.282 16,010,806 +0.23(+5.66%)
Mar 12, 2014 4.053 4.086 4.012 4.053 9,511,370 +0.07(+1.64%)
Mar 11, 2014 4.069 4.094 3.955 3.987 11,646,546 -0.04(-1.02%)
Mar 10, 2014 4.012 4.094 3.987 4.028 8,462,734 +0.02(+0.61%)
Mar 07, 2014 4.012 4.077 3.971 4.004 12,294,160 -0.08(-2.00%)
Mar 06, 2014 4.135 4.176 4.040 4.086 19,705,198 -0.06(-1.38%)
Mar 05, 2014 4.217 4.249 4.126 4.143 13,104,963 -0.07(-1.75%)
Mar 04, 2014 4.208 4.253 4.167 4.217 9,803,689 -0.03(-0.77%)
Mar 03, 2014 4.274 4.421 4.221 4.249 13,001,575 -0.02(-0.57%)
Feb 28, 2014 4.278 4.319 4.225 4.274 8,977,050 +0.04(+0.97%)
Feb 27, 2014 4.233 4.315 4.176 4.233 8,563,916 +0.02(+0.39%)
Feb 26, 2014 4.217 4.290 4.180 4.217 9,726,939 -0.03(-0.77%)
Feb 25, 2014 4.307 4.380 4.241 4.249 11,017,408 -0.07(-1.52%)
Feb 24, 2014 4.331 4.405 4.313 4.315 8,411,703 +0.02(+0.57%)
Feb 21, 2014 4.348 4.397 4.257 4.290 10,379,916 -0.03(-0.76%)
Feb 20, 2014 4.118 4.352 4.094 4.323 18,548,554 +0.22(+5.39%)
Feb 19, 2014 4.176 4.262 4.069 4.102 12,570,070 -0.13(-3.09%)
Feb 18, 2014 4.331 4.339 4.167 4.233 10,629,057 -0.04(-0.96%)
Feb 14, 2014 4.348 4.274 4.274 4.274 18,897,172 +0.06(+1.36%)
Feb 13, 2014 4.102 4.264 4.012 4.217 27,566,944 +0.00(+0.00%)
Feb 12, 2014 4.433 4.454 4.192 4.217 17,298,850 -0.18(-4.10%)
Feb 11, 2014 4.192 4.421 4.184 4.397 21,305,472 +0.23(+5.50%)
Feb 10, 2014 4.012 4.184 4.004 4.167 19,278,778 +0.22(+5.60%)
Feb 07, 2014 3.791 3.995 3.774 3.946 11,866,448 +0.20(+5.24%)
Feb 06, 2014 3.758 3.783 3.693 3.750 5,588,661 +0.01(+0.22%)
Feb 05, 2014 3.824 3.848 3.742 3.742 9,214,849 -0.03(-0.87%)
Feb 04, 2014 3.713 3.783 3.693 3.774 8,435,717 +0.04(+1.10%)
Feb 03, 2014 3.807 3.824 3.725 3.733 10,872,562 -0.02(-0.44%)
Jan 31, 2014 3.774 3.824 3.693 3.750 9,525,033 -0.02(-0.43%)
Jan 30, 2014 3.721 3.807 3.701 3.766 10,092,573 -0.06(-1.50%)
Jan 29, 2014 3.815 3.832 3.717 3.824 9,034,415 +0.07(+1.96%)
Jan 28, 2014 3.709 3.766 3.664 3.750 7,887,943 +0.07(+2.00%)
Jan 27, 2014 3.758 3.774 3.676 3.676 11,092,530 -0.13(-3.44%)
Jan 24, 2014 3.922 3.938 3.733 3.807 14,789,996 -0.07(-1.69%)
Jan 23, 2014 3.848 3.922 3.836 3.873 11,136,105 +0.08(+2.16%)
Jan 22, 2014 3.938 3.946 3.758 3.791 12,065,387 -0.14(-3.54%)
Jan 21, 2014 3.864 3.979 3.815 3.930 11,337,554 +0.05(+1.27%)
Jan 17, 2014 3.758 3.881 3.881 3.881 15,911,614 +0.16(+4.41%)
Jan 16, 2014 3.733 3.742 3.668 3.717 6,857,011 +0.03(+0.89%)
Jan 15, 2014 3.652 3.721 3.652 3.684 8,248,002 +0.03(+0.90%)
Jan 14, 2014 3.701 3.807 3.647 3.652 11,220,066 -0.10(-2.62%)
Jan 13, 2014 3.709 3.750 3.643 3.750 18,837,464 +0.07(+1.78%)
Jan 10, 2014 3.676 3.709 3.643 3.684 13,981,449 +0.05(+1.35%)
Jan 09, 2014 3.701 3.701 3.611 3.635 12,474,176 -0.09(-2.42%)
Jan 08, 2014 3.693 3.758 3.668 3.725 10,558,638 -0.03(-0.87%)
Jan 07, 2014 3.725 3.758 3.684 3.758 7,418,085 -0.01(-0.22%)
Jan 06, 2014 3.733 3.791 3.717 3.766 8,374,078 +0.07(+2.00%)
Jan 03, 2014 3.701 3.783 3.684 3.693 13,541,863 +0.02(+0.67%)
Jan 02, 2014 3.643 3.709 3.635 3.668 14,946,080 +0.08(+2.28%)
Dec 31, 2013 3.471 3.586 3.586 3.586 19,805,640 +0.08(+2.34%)
Dec 30, 2013 3.578 3.594 3.496 3.504 13,588,458 -0.10(-2.73%)
Dec 27, 2013 3.602 3.619 3.553 3.602 18,757,936 +0.03(+0.92%)
Dec 26, 2013 3.627 3.660 3.496 3.570 8,656,846 -0.02(-0.46%)
Dec 24, 2013 3.521 3.602 3.512 3.586 8,925,896 +0.07(+1.86%)
Dec 23, 2013 3.508 3.545 3.496 3.521 15,689,048 +0.02(+0.47%)
Dec 20, 2013 3.619 3.635 3.471 3.504 28,907,732 -0.11(-2.95%)
Dec 19, 2013 3.627 3.643 3.594 3.611 17,284,930 -0.07(-2.00%)
Dec 18, 2013 3.733 3.832 3.652 3.684 16,355,810 -0.08(-2.17%)
Dec 17, 2013 3.750 3.799 3.717 3.766 7,072,720 -0.02(-0.65%)
Dec 16, 2013 3.774 3.807 3.742 3.791 12,786,280 +0.03(+0.87%)
Dec 13, 2013 3.799 3.848 3.742 3.758 7,288,436 -0.01(-0.22%)
Dec 12, 2013 3.693 3.807 3.668 3.766 10,753,943 +0.00(+0.00%)
Dec 11, 2013 3.946 3.995 3.750 3.766 12,980,520 -0.20(-4.96%)
Dec 10, 2013 3.852 3.971 3.844 3.963 12,937,106 +0.21(+5.68%)
Dec 09, 2013 3.725 3.783 3.725 3.750 11,200,581 +0.03(+0.88%)
Dec 06, 2013 3.799 3.848 3.709 3.717 7,110,219 -0.02(-0.44%)
Dec 05, 2013 3.709 3.832 3.684 3.733 8,904,236 -0.05(-1.30%)
Dec 04, 2013 3.725 3.856 3.684 3.783 13,591,898 +0.09(+2.44%)
Dec 03, 2013 3.709 3.742 3.676 3.693 11,310,586 -0.01(-0.22%)
Dec 02, 2013 3.783 3.811 3.693 3.701 10,397,616 -0.16(-4.03%)
Nov 29, 2013 3.873 3.914 3.840 3.856 5,028,362 +0.05(+1.29%)
Nov 27, 2013 3.840 3.872 3.766 3.807 6,596,796 +0.01(+0.22%)
Nov 26, 2013 3.832 3.881 3.770 3.799 8,339,944 -0.06(-1.49%)
Nov 25, 2013 3.778 3.889 3.725 3.856 11,882,063 +0.02(+0.64%)
Nov 22, 2013 3.856 3.905 3.807 3.832 7,649,825 +0.01(+0.21%)
Nov 21, 2013 3.848 3.873 3.766 3.824 14,559,197 -0.07(-1.68%)
Nov 20, 2013 3.995 4.090 3.819 3.889 14,268,779 -0.16(-4.04%)
Nov 19, 2013 4.004 4.077 4.004 4.053 5,733,570 +0.02(+0.61%)
Nov 18, 2013 4.167 4.176 3.987 4.028 10,621,380 -0.15(-3.53%)
Nov 15, 2013 4.241 4.266 4.167 4.176 9,004,208 -0.05(-1.16%)
Nov 14, 2013 4.176 4.241 4.135 4.225 16,175,453 +0.21(+5.31%)
Nov 12, 2013 3.995 4.061 3.985 4.012 7,411,458 -0.03(-0.81%)
Nov 11, 2013 3.995 4.053 3.938 4.045 8,023,538 +0.01(+0.20%)
Nov 08, 2013 3.963 4.036 3.893 4.036 10,705,567 +0.03(+0.82%)
Nov 07, 2013 4.053 4.135 3.987 4.004 10,405,956 -0.13(-3.17%)
Nov 06, 2013 4.102 4.151 4.077 4.135 7,523,254 +0.11(+2.64%)
Nov 05, 2013 4.077 4.131 3.995 4.028 8,296,323 -0.07(-1.80%)
Nov 04, 2013 3.971 4.126 3.946 4.102 10,985,342 +0.16(+3.94%)
Nov 01, 2013 4.094 4.118 3.881 3.946 17,474,970 -0.20(-4.93%)
Oct 31, 2013 4.249 4.282 4.135 4.151 12,848,386 -0.21(-4.88%)
Oct 30, 2013 4.307 4.380 4.159 4.364 17,506,464 +0.15(+3.50%)
Oct 29, 2013 4.331 4.388 4.217 4.217 10,889,150 -0.11(-2.46%)
Oct 28, 2013 4.266 4.380 4.200 4.323 12,708,748 +0.08(+1.93%)
Oct 25, 2013 4.184 4.290 4.135 4.241 8,795,617 +0.03(+0.78%)
Oct 24, 2013 4.126 4.208 4.102 4.208 14,569,161 +0.14(+3.42%)
Oct 23, 2013 4.241 4.290 4.069 4.069 14,314,875 -0.19(-4.42%)
Oct 22, 2013 4.184 4.298 4.167 4.257 14,051,705 +0.13(+3.17%)
Oct 21, 2013 4.004 4.126 3.979 4.126 7,061,262 +0.15(+3.70%)
Oct 18, 2013 3.995 4.061 3.971 3.979 7,595,866 -0.02(-0.41%)
Oct 17, 2013 3.987 4.061 3.955 3.995 13,573,007 +0.15(+3.83%)
Oct 16, 2013 3.914 3.955 3.832 3.848 6,764,680 -0.08(-2.08%)
Oct 15, 2013 3.758 3.938 3.758 3.930 11,677,090 +0.14(+3.67%)
Oct 14, 2013 3.856 3.864 3.758 3.791 5,908,914 -0.02(-0.43%)
Oct 11, 2013 3.791 3.840 3.742 3.807 14,498,090 -0.05(-1.27%)
Oct 10, 2013 3.873 3.946 3.815 3.856 9,023,917 -0.05(-1.26%)
Oct 09, 2013 3.897 3.963 3.807 3.905 16,091,972 -0.01(-0.21%)
Oct 08, 2013 4.020 4.081 3.881 3.914 10,735,948 -0.11(-2.65%)
Oct 07, 2013 3.963 4.020 3.955 4.020 6,581,355 +0.08(+2.08%)
Oct 04, 2013 3.963 3.987 3.873 3.938 10,274,977 -0.02(-0.62%)
Oct 03, 2013 3.995 4.053 3.946 3.963 11,725,275 -0.02(-0.62%)
Oct 02, 2013 4.069 4.110 3.987 3.987 14,766,607 -0.05(-1.22%)
Oct 01, 2013 4.053 4.068 3.987 4.036 15,641,020 -0.05(-1.20%)
Sep 27, 2013 4.176 4.217 4.045 4.086 7,469,338 -0.02(-0.60%)
Sep 26, 2013 4.159 4.208 4.061 4.110 8,979,442 -0.07(-1.57%)
Sep 25, 2013 4.118 4.274 4.098 4.176 13,868,849 +0.10(+2.41%)
Sep 24, 2013 4.143 4.184 4.077 4.077 22,562,666 -0.11(-2.54%)
Sep 23, 2013 4.208 4.323 4.159 4.184 17,719,254 -0.07(-1.54%)
Sep 20, 2013 4.470 4.479 4.217 4.249 25,955,076 -0.29(-6.49%)
Sep 19, 2013 4.708 4.732 4.463 4.544 18,230,414 -0.13(-2.80%)
Sep 18, 2013 4.266 4.741 4.241 4.675 26,549,162 +0.37(+8.56%)
Sep 17, 2013 4.266 4.315 4.225 4.307 9,030,700 +0.06(+1.35%)
Sep 16, 2013 4.278 4.364 4.245 4.249 13,786,674 +0.01(+0.19%)
Sep 13, 2013 4.143 4.257 4.135 4.241 11,021,027 +0.06(+1.37%)
Sep 12, 2013 4.266 4.356 4.184 4.184 13,186,544 -0.26(-5.89%)
Sep 11, 2013 4.405 4.446 4.315 4.446 11,826,103 +0.07(+1.50%)
Sep 10, 2013 4.421 4.454 4.380 4.380 12,808,282 -0.12(-2.73%)
Sep 09, 2013 4.544 4.573 4.462 4.503 8,548,687 -0.03(-0.72%)
Sep 06, 2013 4.560 4.601 4.495 4.536 10,266,663 +0.08(+1.84%)
Sep 05, 2013 4.519 4.560 4.438 4.454 11,493,929 -0.13(-2.86%)
Sep 04, 2013 4.495 4.601 4.462 4.585 9,619,157 +0.02(+0.54%)
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.