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 (%)
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%)
May 01, 2017 2.842 2.879 2.768 2.793 12,874,460 -0.07(-2.58%)
Apr 28, 2017 2.797 2.896 2.785 2.867 15,130,118 +0.06(+2.05%)
Apr 27, 2017 2.842 2.842 2.752 2.809 18,533,268 -0.08(-2.84%)
Apr 26, 2017 2.892 2.908 2.756 2.892 26,079,348 +0.01(+0.29%)
Apr 25, 2017 3.031 3.056 2.867 2.883 21,981,758 -0.21(-6.65%)
Apr 24, 2017 3.097 3.158 3.072 3.089 14,766,989 -0.08(-2.59%)
Apr 21, 2017 3.105 3.179 3.072 3.171 20,275,520 +0.07(+2.12%)
Apr 20, 2017 3.056 3.105 3.031 3.105 11,739,340 +0.05(+1.61%)
Apr 19, 2017 3.105 3.113 2.990 3.056 23,051,294 -0.11(-3.38%)
Apr 18, 2017 3.138 3.171 3.104 3.163 11,134,787 +0.00(+0.00%)
Apr 17, 2017 3.113 3.204 3.097 3.163 10,668,670 +0.04(+1.32%)
Apr 13, 2017 3.179 3.195 3.101 3.122 12,980,827 -0.04(-1.30%)
Apr 12, 2017 3.039 3.163 3.031 3.163 17,556,834 +0.11(+3.49%)
Apr 11, 2017 2.998 3.080 2.957 3.056 14,513,316 +0.11(+3.62%)
Apr 10, 2017 2.908 2.965 2.875 2.949 8,411,247 +0.01(+0.28%)
Apr 07, 2017 2.994 3.056 2.883 2.941 22,940,082 +0.01(+0.28%)
Apr 06, 2017 2.957 2.957 2.900 2.933 7,170,112 -0.02(-0.83%)
Apr 05, 2017 2.875 2.974 2.859 2.957 14,752,904 +0.02(+0.56%)
Apr 04, 2017 2.941 2.957 2.883 2.941 9,064,064 +0.02(+0.56%)
Apr 03, 2017 2.875 2.949 2.859 2.924 15,481,034 +0.04(+1.42%)
Mar 31, 2017 2.850 2.916 2.826 2.883 11,427,033 +0.02(+0.86%)
Mar 30, 2017 2.826 2.900 2.826 2.859 8,874,465 +0.01(+0.29%)
Mar 29, 2017 2.785 2.875 2.760 2.850 10,252,952 +0.06(+2.06%)
Mar 28, 2017 2.892 2.908 2.756 2.793 16,039,953 -0.07(-2.30%)
Mar 27, 2017 2.883 2.892 2.826 2.859 10,657,832 +0.07(+2.65%)
Mar 24, 2017 2.818 2.842 2.777 2.785 8,771,942 -0.03(-1.17%)
Mar 23, 2017 2.867 2.892 2.768 2.818 14,753,697 -0.05(-1.72%)
Mar 22, 2017 2.883 2.887 2.809 2.867 9,067,308 +0.01(+0.29%)
Mar 21, 2017 2.859 2.916 2.826 2.859 13,669,213 +0.01(+0.29%)
Mar 20, 2017 2.834 2.859 2.768 2.850 9,870,461 +0.06(+2.06%)
Mar 17, 2017 2.842 2.867 2.752 2.793 16,213,683 -0.03(-1.16%)
Mar 16, 2017 2.916 2.940 2.785 2.826 13,598,410 -0.02(-0.86%)
Mar 15, 2017 2.653 2.867 2.588 2.850 23,327,176 +0.23(+8.78%)
Mar 14, 2017 2.653 2.703 2.596 2.620 14,954,466 -0.05(-1.85%)
Mar 13, 2017 2.719 2.719 2.625 2.670 12,631,536 -0.02(-0.91%)
Mar 10, 2017 2.637 2.719 2.620 2.694 12,693,197 +0.08(+3.14%)
Mar 09, 2017 2.670 2.694 2.604 2.612 9,503,807 -0.06(-2.15%)
Mar 08, 2017 2.637 2.719 2.629 2.670 9,707,441 -0.01(-0.31%)
Mar 07, 2017 2.686 2.727 2.629 2.678 11,060,803 -0.04(-1.51%)
Mar 06, 2017 2.760 2.781 2.653 2.719 11,668,300 -0.05(-1.78%)
Mar 03, 2017 2.703 2.797 2.686 2.768 19,363,250 +0.03(+1.20%)
Mar 02, 2017 2.801 2.842 2.719 2.735 19,064,536 -0.13(-4.58%)
Mar 01, 2017 2.809 2.924 2.777 2.867 18,126,248 -0.04(-1.41%)
Feb 28, 2017 2.998 3.015 2.867 2.908 15,581,318 -0.04(-1.39%)
Feb 27, 2017 3.130 3.237 2.924 2.949 17,956,514 -0.18(-5.77%)
Feb 24, 2017 3.113 3.212 3.072 3.130 13,516,497 +0.08(+2.70%)
Feb 23, 2017 3.179 3.187 3.048 3.048 13,290,901 -0.04(-1.33%)
Feb 22, 2017 3.130 3.146 2.982 3.089 17,409,786 -0.06(-1.83%)
Feb 21, 2017 3.089 3.179 3.085 3.146 13,194,285 -0.04(-1.29%)
Feb 17, 2017 3.187 3.187 3.187 0 -0.04(-1.27%)
Feb 16, 2017 3.204 3.265 3.163 3.228 14,995,231 -0.02(-0.51%)
Feb 15, 2017 3.212 3.269 3.179 3.245 11,233,027 +0.02(+0.51%)
Feb 14, 2017 3.335 3.335 3.212 3.228 13,382,334 -0.04(-1.26%)
Feb 13, 2017 3.327 3.327 3.245 3.269 14,244,931 -0.09(-2.69%)
Feb 10, 2017 3.310 3.393 3.286 3.360 13,692,937 -0.01(-0.24%)
Feb 09, 2017 3.442 3.475 3.319 3.368 14,767,630 -0.07(-2.15%)
Feb 08, 2017 3.376 3.450 3.364 3.442 16,744,022 +0.11(+3.46%)
Feb 07, 2017 3.335 3.467 3.310 3.327 19,392,312 -0.05(-1.46%)
Feb 06, 2017 3.253 3.384 3.220 3.376 11,955,721 +0.16(+4.85%)
Feb 03, 2017 3.220 3.253 3.187 3.220 10,200,894 +0.00(+0.00%)
Feb 02, 2017 3.286 3.294 3.204 3.220 13,200,044 +0.03(+1.03%)
Feb 01, 2017 3.089 3.212 3.072 3.187 21,222,980 -0.02(-0.51%)
Jan 31, 2017 3.138 3.212 3.105 3.204 19,884,344 +0.17(+5.69%)
Jan 30, 2017 2.982 3.097 2.965 3.031 18,364,916 +0.07(+2.22%)
Jan 27, 2017 2.933 2.974 2.900 2.965 12,581,217 +0.02(+0.56%)
Jan 26, 2017 2.957 3.031 2.924 2.949 13,662,487 -0.10(-3.23%)
Jan 25, 2017 3.105 3.122 2.990 3.048 13,451,847 -0.11(-3.39%)
Jan 24, 2017 3.089 3.212 3.080 3.154 21,700,206 +0.07(+2.40%)
Jan 23, 2017 2.998 3.097 2.965 3.080 18,251,982 +0.13(+4.46%)
Jan 20, 2017 2.908 2.986 2.859 2.949 11,697,729 +0.06(+1.99%)
Jan 19, 2017 2.900 2.965 2.850 2.892 13,616,349 -0.03(-1.12%)
Jan 18, 2017 2.974 3.031 2.875 2.924 17,108,056 -0.06(-1.93%)
Jan 17, 2017 2.916 2.990 2.875 2.982 19,356,722 +0.22(+8.04%)
Jan 13, 2017 2.760 2.760 2.760 0 +0.04(+1.51%)
Jan 12, 2017 2.842 2.867 2.686 2.719 17,655,322 -0.05(-1.78%)
Jan 11, 2017 2.760 2.805 2.670 2.768 18,678,206 -0.02(-0.59%)
Jan 10, 2017 2.768 2.813 2.731 2.785 10,599,221 +0.04(+1.50%)
Jan 09, 2017 2.809 2.818 2.731 2.744 12,534,696 -0.01(-0.30%)
Jan 06, 2017 2.801 2.834 2.694 2.752 14,765,854 -0.09(-3.18%)
Jan 05, 2017 2.768 2.883 2.744 2.842 18,342,438 +0.14(+5.17%)
Jan 04, 2017 2.752 2.760 2.678 2.703 13,542,530 +0.00(+0.00%)
Jan 03, 2017 2.588 2.703 2.571 2.703 15,623,630 +0.15(+5.79%)
Dec 30, 2016 2.555 2.555 2.555 0 -0.13(-4.89%)
Dec 29, 2016 2.604 2.727 2.579 2.686 22,191,190 +0.13(+5.15%)
Dec 28, 2016 2.481 2.571 2.452 2.555 13,611,126 +0.06(+2.30%)
Dec 27, 2016 2.456 2.530 2.432 2.497 8,284,419 +0.08(+3.40%)
Dec 23, 2016 2.415 2.415 2.415 0 +0.02(+1.03%)
Dec 22, 2016 2.374 2.440 2.366 2.390 12,051,748 -0.06(-2.35%)
Dec 21, 2016 2.481 2.497 2.432 2.448 7,102,786 -0.04(-1.65%)
Dec 20, 2016 2.423 2.489 2.378 2.489 14,623,799 +0.02(+0.66%)
Dec 19, 2016 2.505 2.538 2.448 2.473 33,535,012 -0.02(-0.66%)
Dec 16, 2016 2.604 2.620 2.489 2.489 54,291,592 -0.08(-3.19%)
Dec 15, 2016 2.530 2.587 2.448 2.571 26,996,828 -0.07(-2.49%)
Dec 14, 2016 2.834 2.930 2.629 2.637 27,890,992 -0.16(-5.59%)
Dec 13, 2016 2.719 2.809 2.711 2.793 17,018,750 +0.07(+2.72%)
Dec 12, 2016 2.662 2.735 2.629 2.719 15,131,501 +0.08(+3.12%)
Dec 09, 2016 2.719 2.744 2.629 2.637 15,958,435 -0.12(-4.46%)
Dec 08, 2016 2.785 2.797 2.731 2.760 13,166,320 -0.03(-1.18%)
Dec 07, 2016 2.842 2.855 2.752 2.793 13,877,913 +0.01(+0.29%)
Dec 06, 2016 2.785 2.859 2.752 2.785 11,880,277 -0.02(-0.59%)
Dec 05, 2016 2.752 2.842 2.662 2.801 18,092,260 -0.05(-1.73%)
Dec 02, 2016 2.752 2.900 2.744 2.850 13,096,588 +0.13(+4.83%)
Dec 01, 2016 2.694 2.801 2.633 2.719 18,497,054 +0.02(+0.61%)
Nov 30, 2016 2.719 2.760 2.653 2.703 15,837,105 -0.07(-2.37%)
Nov 29, 2016 2.686 2.813 2.678 2.768 13,085,456 +0.00(+0.00%)
Nov 28, 2016 2.670 2.777 2.616 2.768 19,636,508 +0.16(+6.31%)
Nov 25, 2016 2.637 2.670 2.588 2.604 7,266,266 +0.00(+0.00%)
Nov 23, 2016 2.604 2.604 2.604 0 -0.22(-7.85%)
Nov 22, 2016 2.793 2.850 2.727 2.826 15,463,259 +0.01(+0.29%)
Nov 21, 2016 2.834 2.900 2.785 2.818 15,499,748 +0.03(+1.18%)
Nov 18, 2016 2.834 2.900 2.735 2.785 18,272,052 -0.14(-4.78%)
Nov 17, 2016 3.023 3.068 2.834 2.924 24,386,342 -0.04(-1.38%)
Nov 16, 2016 2.949 2.974 2.875 2.965 15,553,067 +0.02(+0.56%)
Nov 15, 2016 2.760 2.957 2.748 2.949 18,162,016 +0.19(+6.85%)
Nov 14, 2016 2.571 2.892 2.546 2.760 26,605,816 +0.09(+3.38%)
Nov 11, 2016 2.941 2.957 2.662 2.670 23,201,812 -0.27(-9.22%)
Nov 10, 2016 3.245 3.253 2.916 2.941 24,098,976 -0.33(-10.05%)
Nov 09, 2016 3.499 3.508 3.179 3.269 21,688,200 +0.06(+1.79%)
Nov 08, 2016 3.261 3.335 3.163 3.212 19,563,882 -0.02(-0.76%)
Nov 07, 2016 3.261 3.327 3.237 3.237 12,616,237 -0.14(-4.14%)
Nov 04, 2016 3.499 3.508 3.360 3.376 18,183,754 -0.08(-2.38%)
Nov 03, 2016 3.302 3.471 3.204 3.458 18,307,320 +0.25(+7.95%)
Nov 02, 2016 3.352 3.393 3.142 3.204 23,065,306 -0.05(-1.52%)
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.