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 (%)
Dec 30, 2005 7.289 7.321 7.156 7.226 1,158,869 -0.13(-1.71%)
Dec 29, 2005 7.289 7.383 7.109 7.352 1,920,434 +0.07(+0.97%)
Dec 28, 2005 7.054 7.321 7.054 7.281 2,146,134 +0.27(+3.79%)
Dec 27, 2005 7.054 7.085 6.913 7.016 1,195,231 +0.06(+0.91%)
Dec 23, 2005 6.960 7.078 6.905 6.952 1,867,613 +0.03(+0.45%)
Dec 22, 2005 6.772 6.983 6.741 6.921 3,193,876 +0.27(+4.13%)
Dec 21, 2005 6.372 6.662 6.372 6.646 2,415,087 +0.22(+3.41%)
Dec 20, 2005 6.568 6.631 6.309 6.427 1,941,230 -0.08(-1.20%)
Dec 19, 2005 6.521 6.607 6.466 6.505 1,894,278 +0.02(+0.24%)
Dec 16, 2005 6.466 6.537 6.403 6.490 2,017,399 +0.11(+1.72%)
Dec 15, 2005 6.309 6.474 6.309 6.380 1,830,740 +0.06(+0.99%)
Dec 14, 2005 6.302 6.419 6.294 6.317 2,796,954 -0.12(-1.83%)
Dec 13, 2005 6.270 6.458 6.247 6.435 3,014,489 +0.02(+0.37%)
Dec 12, 2005 6.607 6.662 6.356 6.411 3,601,898 +0.02(+0.25%)
Dec 09, 2005 6.466 6.466 6.294 6.396 3,619,377 +0.07(+1.12%)
Dec 08, 2005 6.333 6.427 6.309 6.325 2,556,581 +0.00(+0.00%)
Dec 07, 2005 6.333 6.505 6.278 6.325 3,709,964 +0.07(+1.13%)
Dec 06, 2005 6.035 6.270 5.965 6.255 3,338,814 +0.20(+3.23%)
Dec 05, 2005 6.153 6.161 6.019 6.059 1,793,740 +0.00(+0.00%)
Dec 02, 2005 6.113 6.145 6.004 6.059 2,406,028 -0.05(-0.90%)
Dec 01, 2005 5.988 6.208 5.972 6.113 2,555,050 +0.20(+3.45%)
Nov 30, 2005 6.043 6.059 5.855 5.910 2,312,890 -0.26(-4.19%)
Nov 29, 2005 6.035 6.176 6.035 6.168 2,141,924 +0.01(+0.13%)
Nov 28, 2005 6.294 6.349 6.129 6.161 2,110,410 -0.14(-2.24%)
Nov 25, 2005 6.121 6.349 6.121 6.302 1,752,912 +0.24(+3.88%)
Nov 23, 2005 6.027 6.113 5.996 6.066 1,877,692 -0.05(-0.90%)
Nov 22, 2005 6.098 6.153 6.012 6.121 4,177,696 +0.05(+0.90%)
Nov 21, 2005 5.925 6.153 5.925 6.066 2,084,000 +0.20(+3.48%)
Nov 18, 2005 5.965 5.965 5.800 5.863 2,429,504 -0.10(-1.71%)
Nov 17, 2005 5.831 6.059 5.831 5.965 4,907,364 +0.27(+4.68%)
Nov 16, 2005 5.400 5.698 5.353 5.698 3,281,783 +0.42(+7.86%)
Nov 15, 2005 5.369 5.447 5.267 5.283 1,218,452 -0.08(-1.46%)
Nov 14, 2005 5.385 5.439 5.298 5.361 1,012,272 -0.04(-0.73%)
Nov 11, 2005 5.298 5.416 5.259 5.400 1,417,487 +0.13(+2.38%)
Nov 10, 2005 5.424 5.471 5.275 5.275 1,394,266 -0.09(-1.75%)
Nov 09, 2005 5.322 5.408 5.251 5.369 1,686,950 +0.10(+1.93%)
Nov 08, 2005 5.314 5.392 5.228 5.267 957,537 -0.09(-1.61%)
Nov 07, 2005 5.377 5.400 5.314 5.353 1,207,352 -0.03(-0.58%)
Nov 04, 2005 5.463 5.541 5.291 5.385 1,433,435 -0.02(-0.29%)
Nov 03, 2005 5.635 5.714 5.377 5.400 1,910,482 -0.25(-4.44%)
Nov 02, 2005 5.494 5.714 5.447 5.651 1,848,475 +0.19(+3.44%)
Nov 01, 2005 5.408 5.502 5.345 5.463 1,529,381 -0.01(-0.14%)
Oct 31, 2005 5.573 5.573 5.361 5.471 2,474,542 +0.09(+1.75%)
Oct 28, 2005 5.291 5.424 5.244 5.377 1,065,093 +0.01(+0.15%)
Oct 27, 2005 5.479 5.502 5.322 5.369 957,154 +0.05(+0.88%)
Oct 26, 2005 5.573 5.659 5.291 5.322 2,081,320 -0.28(-5.04%)
Oct 25, 2005 5.486 5.667 5.455 5.604 1,964,961 +0.32(+6.08%)
Oct 24, 2005 5.338 5.432 5.283 5.283 1,743,088 -0.07(-1.32%)
Oct 21, 2005 5.110 5.377 5.110 5.353 1,892,875 +0.24(+4.75%)
Oct 20, 2005 5.416 5.464 5.087 5.110 2,678,681 -0.34(-6.19%)
Oct 19, 2005 5.471 5.471 5.298 5.447 2,040,875 -0.09(-1.56%)
Oct 18, 2005 5.628 5.698 5.518 5.533 1,710,298 -0.16(-2.89%)
Oct 17, 2005 5.706 5.784 5.667 5.698 1,310,442 +0.06(+1.11%)
Oct 14, 2005 5.573 5.698 5.502 5.635 2,105,434 -0.05(-0.83%)
Oct 13, 2005 5.651 5.698 5.510 5.682 1,478,601 -0.05(-0.82%)
Oct 12, 2005 5.839 5.925 5.667 5.729 1,660,284 -0.13(-2.27%)
Oct 11, 2005 5.996 6.113 5.823 5.863 1,309,549 -0.03(-0.53%)
Oct 10, 2005 5.957 5.996 5.816 5.894 1,025,924 -0.06(-1.05%)
Oct 07, 2005 5.698 5.980 5.698 5.957 2,054,400 +0.20(+3.40%)
Oct 06, 2005 5.596 5.808 5.596 5.761 2,095,993 +0.20(+3.52%)
Oct 05, 2005 5.635 5.682 5.549 5.565 1,430,501 -0.15(-2.61%)
Oct 04, 2005 5.855 5.910 5.620 5.714 1,546,605 -0.14(-2.41%)
Oct 03, 2005 5.918 5.988 5.776 5.855 1,623,667 -0.16(-2.73%)
Sep 30, 2005 6.153 6.161 5.980 6.019 1,906,144 -0.11(-1.79%)
Sep 29, 2005 6.004 6.161 5.972 6.129 2,457,446 +0.13(+2.09%)
Sep 28, 2005 5.753 6.004 5.651 6.004 1,916,351 +0.26(+4.50%)
Sep 27, 2005 5.722 5.808 5.604 5.745 2,085,786 -0.06(-1.08%)
Sep 26, 2005 5.573 5.949 5.565 5.808 1,899,892 +0.12(+2.07%)
Sep 23, 2005 5.651 5.729 5.565 5.690 2,042,406 -0.07(-1.22%)
Sep 22, 2005 5.957 5.957 5.675 5.761 2,031,179 -0.14(-2.39%)
Sep 21, 2005 5.784 5.980 5.776 5.902 2,958,861 +0.18(+3.15%)
Sep 20, 2005 5.800 5.949 5.706 5.722 1,708,767 -0.12(-2.01%)
Sep 19, 2005 6.239 6.309 5.776 5.839 3,700,905 -0.24(-3.99%)
Sep 16, 2005 6.113 6.137 6.035 6.082 3,460,787 +0.13(+2.24%)
Sep 15, 2005 6.027 6.153 5.902 5.949 2,257,645 +0.08(+1.34%)
Sep 14, 2005 5.494 5.878 5.486 5.871 2,193,469 +0.49(+9.18%)
Sep 13, 2005 5.463 5.463 5.377 5.377 1,058,713 -0.13(-2.42%)
Sep 12, 2005 5.565 5.565 5.424 5.510 1,246,266 -0.10(-1.82%)
Sep 09, 2005 5.400 5.675 5.345 5.612 2,177,776 +0.26(+4.83%)
Sep 08, 2005 5.314 5.392 5.291 5.353 1,552,984 +0.17(+3.33%)
Sep 07, 2005 5.244 5.283 5.142 5.181 819,488 -0.04(-0.75%)
Sep 06, 2005 5.283 5.314 5.181 5.220 1,503,736 -0.03(-0.60%)
Sep 02, 2005 5.345 5.345 5.244 5.251 978,079 -0.09(-1.76%)
Sep 01, 2005 5.079 5.369 5.055 5.345 2,170,248 +0.39(+7.91%)
Aug 31, 2005 4.781 4.961 4.765 4.954 923,472 +0.16(+3.44%)
Aug 30, 2005 4.726 4.859 4.726 4.789 1,111,152 -0.14(-2.86%)
Aug 29, 2005 4.993 5.063 4.922 4.930 983,948 -0.05(-1.10%)
Aug 26, 2005 4.993 5.102 4.906 4.985 1,234,273 -0.01(-0.16%)
Aug 25, 2005 4.946 5.095 4.930 4.993 1,070,707 +0.06(+1.27%)
Aug 24, 2005 5.095 5.118 4.930 4.930 893,744 -0.12(-2.33%)
Aug 23, 2005 5.165 5.196 5.024 5.048 891,575 -0.09(-1.68%)
Aug 22, 2005 5.220 5.259 5.008 5.134 1,968,023 +0.04(+0.77%)
Aug 19, 2005 5.126 5.244 5.095 5.095 1,028,093 -0.03(-0.61%)
Aug 18, 2005 5.079 5.196 5.001 5.126 1,107,196 +0.03(+0.62%)
Aug 17, 2005 5.173 5.181 5.024 5.095 1,379,083 -0.21(-3.99%)
Aug 16, 2005 5.087 5.306 5.087 5.306 1,482,684 +0.20(+3.83%)
Aug 15, 2005 4.867 5.228 4.867 5.110 1,021,458 -0.10(-1.95%)
Aug 12, 2005 5.212 5.353 5.079 5.212 2,004,130 +0.03(+0.61%)
Aug 11, 2005 5.016 5.204 4.977 5.181 2,694,374 +0.28(+5.76%)
Aug 10, 2005 4.703 4.922 4.671 4.899 1,921,327 +0.21(+4.52%)
Aug 09, 2005 4.687 4.687 4.562 4.687 910,330 -0.01(-0.17%)
Aug 08, 2005 4.812 4.906 4.679 4.695 1,096,224 -0.13(-2.60%)
Aug 05, 2005 4.781 4.852 4.656 4.820 1,018,779 -0.02(-0.49%)
Aug 04, 2005 4.805 4.930 4.781 4.844 1,227,766 +0.08(+1.64%)
Aug 03, 2005 4.601 4.812 4.601 4.765 1,556,301 +0.23(+5.01%)
Aug 02, 2005 4.444 4.562 4.413 4.538 1,615,246 +0.09(+1.94%)
Aug 01, 2005 4.413 4.483 4.381 4.452 516,981 +0.09(+2.16%)
Jul 29, 2005 4.475 4.483 4.326 4.358 1,154,276 -0.11(-2.46%)
Jul 28, 2005 4.522 4.538 4.397 4.468 1,315,035 -0.06(-1.38%)
Jul 27, 2005 4.562 4.585 4.507 4.530 1,016,355 -0.07(-1.53%)
Jul 26, 2005 4.703 4.703 4.538 4.601 1,329,070 -0.13(-2.81%)
Jul 25, 2005 4.805 4.820 4.734 4.734 585,239 -0.05(-1.15%)
Jul 22, 2005 4.914 4.922 4.750 4.789 885,068 -0.13(-2.71%)
Jul 21, 2005 4.883 5.001 4.859 4.922 1,558,598 +0.16(+3.29%)
Jul 20, 2005 4.711 4.812 4.703 4.765 841,944 +0.12(+2.53%)
Jul 19, 2005 4.640 4.703 4.616 4.648 639,591 +0.00(+0.00%)
Jul 18, 2005 4.742 4.812 4.648 4.648 831,609 -0.13(-2.79%)
Jul 15, 2005 4.773 4.781 4.711 4.781 700,833 -0.02(-0.33%)
Jul 14, 2005 4.969 5.008 4.797 4.797 1,700,985 -0.21(-4.23%)
Jul 13, 2005 4.922 5.032 4.867 5.008 769,602 +0.05(+0.95%)
Jul 12, 2005 5.055 5.055 4.930 4.961 638,953 -0.01(-0.16%)
Jul 11, 2005 4.805 5.008 4.797 4.969 1,090,100 +0.16(+3.43%)
Jul 08, 2005 4.812 4.906 4.765 4.805 876,775 -0.01(-0.16%)
Jul 07, 2005 4.781 4.836 4.758 4.812 2,110,155 +0.16(+3.54%)
Jul 06, 2005 4.569 4.734 4.569 4.648 1,279,311 +0.09(+1.89%)
Jul 05, 2005 4.585 4.609 4.522 4.562 1,306,487 -0.22(-4.59%)
Jul 01, 2005 4.781 4.789 4.562 4.781 959,706 +0.00(+0.00%)
Jun 30, 2005 4.765 4.836 4.687 4.781 1,281,480 +0.03(+0.66%)
Jun 29, 2005 4.530 4.765 4.515 4.750 1,282,883 +0.22(+4.84%)
Jun 28, 2005 4.515 4.538 4.452 4.530 895,785 -0.05(-1.20%)
Jun 27, 2005 4.624 4.648 4.585 4.585 614,840 -0.06(-1.35%)
Jun 24, 2005 4.585 4.687 4.569 4.648 1,014,568 +0.05(+1.02%)
Jun 23, 2005 4.530 4.656 4.515 4.601 1,110,769 +0.10(+2.26%)
Jun 22, 2005 4.522 4.718 4.475 4.499 719,078 -0.07(-1.54%)
Jun 21, 2005 4.499 4.616 4.460 4.569 674,422 +0.03(+0.69%)
Jun 20, 2005 4.648 4.718 4.522 4.538 1,238,483 -0.10(-2.20%)
Jun 17, 2005 4.726 4.726 4.593 4.640 1,377,808 -0.01(-0.17%)
Jun 16, 2005 4.577 4.687 4.577 4.648 1,994,817 +0.21(+4.77%)
Jun 15, 2005 4.421 4.483 4.350 4.436 1,385,718 +0.08(+1.80%)
Jun 14, 2005 4.428 4.452 4.358 4.358 802,137 -0.14(-3.14%)
Jun 13, 2005 4.421 4.530 4.373 4.499 1,339,276 +0.13(+2.87%)
Jun 10, 2005 4.178 4.389 4.138 4.373 1,144,834 +0.19(+4.49%)
Jun 09, 2005 4.248 4.248 4.154 4.185 1,097,245 -0.08(-1.84%)
Jun 08, 2005 4.240 4.342 4.225 4.264 772,026 +0.05(+1.12%)
Jun 07, 2005 4.311 4.350 4.185 4.217 1,346,549 -0.14(-3.24%)
Jun 06, 2005 4.554 4.616 4.358 4.358 1,110,896 -0.12(-2.63%)
Jun 03, 2005 4.460 4.554 4.436 4.475 1,239,376 +0.09(+1.96%)
Jun 02, 2005 4.256 4.546 4.248 4.389 2,357,035 +0.20(+4.67%)
Jun 01, 2005 4.131 4.272 4.099 4.193 1,192,424 +0.02(+0.38%)
May 31, 2005 4.036 4.209 4.013 4.178 1,038,427 -0.01(-0.19%)
May 27, 2005 4.029 4.232 4.029 4.185 1,328,559 +0.20(+4.91%)
May 26, 2005 4.076 4.076 3.989 3.989 1,296,918 -0.13(-3.05%)
May 25, 2005 4.256 4.256 4.036 4.115 1,852,302 -0.13(-2.96%)
May 24, 2005 4.154 4.264 4.138 4.240 1,710,426 +0.14(+3.44%)
May 23, 2005 3.958 4.131 3.958 4.099 1,114,214 +0.13(+3.36%)
May 20, 2005 3.982 3.982 3.911 3.966 989,179 -0.02(-0.39%)
May 19, 2005 3.935 4.013 3.895 3.982 828,547 +0.04(+0.99%)
May 18, 2005 3.613 4.005 3.613 3.942 1,060,244 +0.04(+1.00%)
May 17, 2005 3.895 3.958 3.880 3.903 837,095 +0.02(+0.61%)
May 16, 2005 3.833 3.911 3.809 3.880 1,687,460 -0.02(-0.60%)
May 13, 2005 4.076 4.076 3.848 3.903 1,889,430 -0.20(-4.78%)
May 12, 2005 4.154 4.154 4.021 4.099 1,134,755 -0.08(-1.88%)
May 11, 2005 4.232 4.232 4.115 4.178 1,274,080 -0.10(-2.38%)
May 10, 2005 4.358 4.389 4.185 4.279 1,011,634 -0.02(-0.55%)
May 09, 2005 4.389 4.389 4.303 4.303 645,078 -0.05(-1.26%)
May 06, 2005 4.209 4.358 4.170 4.358 1,797,568 +0.10(+2.39%)
May 05, 2005 4.381 4.381 4.256 4.256 825,868 -0.10(-2.34%)
May 04, 2005 4.326 4.397 4.303 4.358 1,073,131 +0.09(+2.02%)
May 03, 2005 4.185 4.295 4.185 4.272 988,158 +0.01(+0.18%)
May 02, 2005 4.193 4.264 4.146 4.264 1,038,937 +0.07(+1.68%)
Apr 29, 2005 4.154 4.264 4.131 4.193 993,006 +0.12(+2.88%)
Apr 28, 2005 4.052 4.154 4.021 4.076 1,401,921 +0.02(+0.39%)
Apr 27, 2005 4.162 4.170 3.982 4.060 2,268,745 -0.13(-3.00%)
Apr 26, 2005 4.303 4.303 4.178 4.185 743,319 -0.09(-2.20%)
Apr 25, 2005 4.240 4.287 4.193 4.279 1,103,114 +0.04(+0.92%)
Apr 22, 2005 4.358 4.366 4.240 4.240 716,781 -0.07(-1.64%)
Apr 21, 2005 4.358 4.389 4.272 4.311 705,171 -0.02(-0.54%)
Apr 20, 2005 4.397 4.452 4.272 4.334 1,072,365 -0.05(-1.25%)
Apr 19, 2005 4.232 4.389 4.193 4.389 1,651,353 +0.18(+4.28%)
Apr 18, 2005 4.154 4.272 4.154 4.209 1,810,454 +0.05(+1.32%)
Apr 15, 2005 4.279 4.342 4.138 4.154 1,384,187 -0.12(-2.75%)
Apr 14, 2005 4.326 4.397 4.272 4.272 1,577,608 -0.17(-3.88%)
Apr 13, 2005 4.593 4.632 4.421 4.444 1,064,072 -0.14(-3.08%)
Apr 12, 2005 4.609 4.624 4.460 4.585 1,207,990 -0.02(-0.51%)
Apr 11, 2005 4.758 4.789 4.577 4.609 1,066,241 -0.11(-2.33%)
Apr 08, 2005 4.750 4.844 4.703 4.718 998,237 -0.06(-1.31%)
Apr 07, 2005 4.734 4.859 4.718 4.781 1,308,273 +0.08(+1.67%)
Apr 06, 2005 4.663 4.734 4.640 4.703 864,527 +0.04(+0.84%)
Apr 05, 2005 4.656 4.734 4.632 4.663 682,843 +0.02(+0.34%)
Apr 04, 2005 4.750 4.750 4.632 4.648 875,499 -0.15(-3.10%)
Apr 01, 2005 4.703 4.836 4.695 4.797 1,188,214 +0.09(+2.00%)
Mar 31, 2005 4.718 4.773 4.695 4.703 1,151,852 +0.05(+1.01%)
Mar 30, 2005 4.695 4.711 4.624 4.656 1,517,260 +0.00(+0.00%)
Mar 29, 2005 4.695 4.789 4.601 4.656 1,129,141 -0.02(-0.34%)
Mar 28, 2005 4.726 4.765 4.670 4.671 1,215,390 -0.09(-1.81%)
Mar 24, 2005 4.820 4.891 4.711 4.758 1,445,301 -0.04(-0.82%)
Mar 23, 2005 4.883 4.914 4.789 4.797 1,487,915 -0.12(-2.39%)
Mar 22, 2005 5.095 5.149 4.906 4.914 1,742,323 -0.14(-2.79%)
Mar 21, 2005 5.071 5.095 4.938 5.055 1,375,128 -0.13(-2.57%)
Mar 18, 2005 5.173 5.251 5.165 5.189 729,540 -0.06(-1.19%)
Mar 17, 2005 5.134 5.259 5.102 5.251 1,101,965 -0.02(-0.30%)
Mar 16, 2005 5.330 5.361 5.259 5.267 1,755,464 +0.02(+0.45%)
Mar 15, 2005 5.369 5.369 5.220 5.244 1,645,740 -0.10(-1.91%)
Mar 14, 2005 5.369 5.377 5.291 5.345 1,554,005 -0.08(-1.45%)
Mar 11, 2005 5.581 5.581 5.369 5.424 2,826,681 -0.16(-2.95%)
Mar 10, 2005 5.635 5.635 5.494 5.588 1,473,753 -0.06(-1.11%)
Mar 09, 2005 5.682 5.745 5.604 5.651 1,873,354 -0.03(-0.55%)
Mar 08, 2005 5.494 5.729 5.494 5.682 2,657,629 +0.30(+5.53%)
Mar 07, 2005 5.361 5.439 5.306 5.385 2,227,535 +0.01(+0.15%)
Mar 04, 2005 5.275 5.439 5.259 5.377 2,455,660 +0.16(+3.16%)
Mar 03, 2005 5.126 5.212 5.095 5.212 1,478,346 +0.02(+0.45%)
Mar 02, 2005 5.040 5.220 5.016 5.189 1,877,820 +0.16(+3.28%)
Mar 01, 2005 5.134 5.149 4.993 5.024 1,143,431 -0.18(-3.46%)
Feb 28, 2005 5.212 5.244 5.110 5.204 1,684,909 +0.01(+0.15%)
Feb 25, 2005 5.173 5.259 5.165 5.196 1,586,157 -0.02(-0.30%)
Feb 24, 2005 5.220 5.259 5.134 5.212 1,643,698 -0.03(-0.60%)
Feb 23, 2005 5.134 5.244 5.118 5.244 1,834,313 -0.01(-0.15%)
Feb 22, 2005 5.032 5.298 5.001 5.251 4,841,530 +0.40(+8.24%)
Feb 18, 2005 4.906 4.930 4.852 4.852 1,452,573 -0.05(-1.12%)
Feb 17, 2005 5.001 5.008 4.867 4.906 2,706,878 -0.11(-2.19%)
Feb 16, 2005 4.969 5.102 4.938 5.016 2,359,842 -0.14(-2.74%)
Feb 15, 2005 5.291 5.291 5.149 5.157 1,299,597 -0.16(-2.95%)
Feb 14, 2005 5.306 5.330 5.283 5.314 1,222,917 +0.08(+1.50%)
Feb 11, 2005 5.283 5.298 5.181 5.236 1,612,312 +0.02(+0.30%)
Feb 10, 2005 5.001 5.220 5.001 5.220 2,414,959 +0.27(+5.55%)
Feb 09, 2005 4.781 4.969 4.773 4.946 2,377,066 +0.15(+3.10%)
Feb 08, 2005 4.859 4.883 4.781 4.797 1,627,112 -0.11(-2.24%)
Feb 07, 2005 4.938 4.961 4.875 4.906 1,753,167 -0.01(-0.16%)
Feb 04, 2005 4.930 4.946 4.820 4.914 1,535,632 -0.05(-0.95%)
Feb 03, 2005 4.985 5.055 4.938 4.961 2,054,144 -0.24(-4.52%)
Feb 02, 2005 5.196 5.228 5.157 5.196 721,247 -0.02(-0.30%)
Feb 01, 2005 5.157 5.212 5.134 5.212 639,591 +0.05(+1.06%)
Jan 31, 2005 5.157 5.212 5.110 5.157 1,132,714 -0.07(-1.35%)
Jan 28, 2005 5.267 5.291 5.204 5.228 779,554 -0.04(-0.74%)
Jan 27, 2005 5.275 5.322 5.220 5.267 1,072,365 -0.01(-0.15%)
Jan 26, 2005 5.322 5.353 5.259 5.275 747,147 +0.03(+0.60%)
Jan 25, 2005 5.408 5.408 5.228 5.244 1,383,932 -0.16(-3.04%)
Jan 24, 2005 5.533 5.596 5.369 5.408 2,016,379 -0.14(-2.54%)
Jan 21, 2005 5.385 5.557 5.377 5.549 2,432,311 +0.17(+3.21%)
Jan 20, 2005 5.244 5.377 5.244 5.377 668,681 +0.07(+1.33%)
Jan 19, 2005 5.392 5.463 5.267 5.306 1,360,839 -0.02(-0.44%)
Jan 18, 2005 5.220 5.385 5.181 5.330 1,301,383 +0.11(+2.10%)
Jan 14, 2005 5.314 5.314 5.189 5.220 1,095,076 -0.12(-2.20%)
Jan 13, 2005 5.314 5.400 5.204 5.338 1,080,276 -0.02(-0.44%)
Jan 12, 2005 5.424 5.447 5.338 5.361 1,268,721 +0.02(+0.44%)
Jan 11, 2005 5.369 5.408 5.314 5.338 839,009 +0.02(+0.44%)
Jan 10, 2005 5.275 5.392 5.251 5.314 980,375 +0.10(+1.96%)
Jan 07, 2005 5.306 5.385 5.142 5.212 1,120,083 +0.02(+0.30%)
Jan 06, 2005 5.236 5.283 5.118 5.196 1,512,667 -0.03(-0.60%)
Jan 05, 2005 5.345 5.408 5.204 5.228 1,608,612 -0.09(-1.77%)
Jan 04, 2005 5.267 5.361 5.204 5.322 1,731,350 +0.02(+0.44%)
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.