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

Kinross Gold Corporation (NY: KGC )

7.964 +0.084 (+1.07%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 6, 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 (%)
Nov 30, 2017 3.400 3.440 3.342 3.400 17,042,836 -0.02(-0.48%)
Nov 29, 2017 3.473 3.506 3.400 3.416 8,745,189 -0.11(-3.02%)
Nov 28, 2017 3.514 3.522 3.489 3.522 10,377,739 +0.01(+0.23%)
Nov 27, 2017 3.489 3.522 3.449 3.514 10,882,817 +0.07(+1.90%)
Nov 24, 2017 3.522 3.538 3.449 3.449 4,050,002 -0.08(-2.31%)
Nov 22, 2017 3.538 3.547 3.481 3.530 9,881,290 +0.03(+0.93%)
Nov 21, 2017 3.473 3.522 3.457 3.498 7,427,485 +0.03(+0.94%)
Nov 20, 2017 3.506 3.526 3.453 3.465 6,027,397 -0.07(-2.08%)
Nov 17, 2017 3.522 3.563 3.498 3.538 10,278,464 +0.04(+1.17%)
Nov 16, 2017 3.563 3.571 3.481 3.498 6,601,850 -0.08(-2.28%)
Nov 15, 2017 3.547 3.596 3.514 3.579 12,223,679 +0.07(+2.10%)
Nov 14, 2017 3.506 3.547 3.481 3.506 8,679,557 -0.02(-0.69%)
Nov 13, 2017 3.522 3.522 3.473 3.530 6,904,983 +0.02(+0.46%)
Nov 10, 2017 3.604 3.628 3.465 3.514 15,380,595 -0.06(-1.60%)
Nov 09, 2017 3.555 3.669 3.522 3.571 30,382,974 +0.16(+4.55%)
Nov 08, 2017 3.391 3.432 3.359 3.416 20,287,842 +0.06(+1.70%)
Nov 07, 2017 3.252 3.367 3.244 3.359 13,501,029 +0.09(+2.75%)
Nov 06, 2017 3.244 3.310 3.228 3.269 9,444,306 +0.02(+0.76%)
Nov 03, 2017 3.244 3.285 3.212 3.244 9,257,689 +0.00(+0.00%)
Nov 02, 2017 3.236 3.326 3.220 3.244 10,440,020 +0.01(+0.25%)
Nov 01, 2017 3.252 3.302 3.195 3.236 11,840,015 +0.01(+0.25%)
Oct 31, 2017 3.261 3.261 3.203 3.228 9,564,818 -0.04(-1.25%)
Oct 30, 2017 3.244 3.310 3.212 3.269 6,212,848 +0.04(+1.27%)
Oct 27, 2017 3.146 3.252 3.122 3.228 13,996,397 +0.07(+2.07%)
Oct 26, 2017 3.220 3.244 3.146 3.163 11,033,018 -0.06(-1.78%)
Oct 25, 2017 3.269 3.277 3.203 3.220 13,807,516 -0.07(-2.23%)
Oct 24, 2017 3.334 3.351 3.285 3.293 9,344,744 -0.07(-2.18%)
Oct 23, 2017 3.375 3.391 3.318 3.367 9,278,795 -0.03(-0.96%)
Oct 20, 2017 3.465 3.510 3.383 3.400 11,522,156 -0.11(-3.26%)
Oct 19, 2017 3.498 3.559 3.498 3.514 5,685,698 +0.04(+1.18%)
Oct 18, 2017 3.473 3.506 3.465 3.473 4,723,564 -0.03(-0.93%)
Oct 17, 2017 3.473 3.514 3.440 3.506 7,677,805 +0.01(+0.23%)
Oct 16, 2017 3.628 3.641 3.485 3.498 7,669,897 -0.12(-3.39%)
Oct 13, 2017 3.686 3.694 3.608 3.620 6,077,845 -0.02(-0.45%)
Oct 12, 2017 3.596 3.682 3.563 3.637 9,115,846 +0.05(+1.37%)
Oct 11, 2017 3.547 3.588 3.506 3.588 9,178,989 +0.07(+2.09%)
Oct 10, 2017 3.538 3.555 3.498 3.514 11,584,286 +0.01(+0.23%)
Oct 09, 2017 3.457 3.547 3.457 3.506 8,359,567 +0.01(+0.23%)
Oct 06, 2017 3.457 3.522 3.424 3.498 10,484,498 +0.03(+0.94%)
Oct 05, 2017 3.514 3.522 3.457 3.465 5,717,702 -0.07(-1.85%)
Oct 04, 2017 3.514 3.555 3.498 3.530 5,283,593 +0.03(+0.93%)
Oct 03, 2017 3.449 3.522 3.432 3.498 7,660,175 +0.07(+2.15%)
Oct 02, 2017 3.457 3.506 3.416 3.424 10,242,407 -0.04(-1.18%)
Sep 29, 2017 3.489 3.518 3.469 3.465 5,167,944 -0.02(-0.70%)
Sep 28, 2017 3.432 3.514 3.424 3.489 6,352,803 +0.06(+1.67%)
Sep 27, 2017 3.400 3.481 3.359 3.432 9,906,880 -0.07(-1.87%)
Sep 26, 2017 3.506 3.547 3.481 3.498 13,191,995 -0.07(-1.83%)
Sep 25, 2017 3.449 3.571 3.432 3.563 11,003,941 +0.09(+2.59%)
Sep 22, 2017 3.514 3.522 3.424 3.473 7,312,873 +0.02(+0.47%)
Sep 21, 2017 3.489 3.498 3.416 3.457 19,363,936 -0.08(-2.31%)
Sep 20, 2017 3.718 3.759 3.530 3.538 15,988,148 -0.16(-4.20%)
Sep 19, 2017 3.718 3.743 3.677 3.694 7,239,766 -0.01(-0.22%)
Sep 18, 2017 3.833 3.898 3.661 3.702 18,237,054 -0.24(-6.02%)
Sep 15, 2017 3.914 3.955 3.865 3.939 14,592,343 +0.02(+0.42%)
Sep 14, 2017 3.841 3.947 3.792 3.923 10,908,173 +0.08(+2.13%)
Sep 13, 2017 3.841 3.882 3.800 3.841 13,183,297 -0.02(-0.42%)
Sep 12, 2017 3.792 3.874 3.760 3.857 8,818,635 +0.04(+1.07%)
Sep 11, 2017 3.841 3.898 3.767 3.816 13,055,683 -0.13(-3.31%)
Sep 08, 2017 3.996 4.004 3.894 3.947 14,376,646 -0.05(-1.23%)
Sep 07, 2017 3.865 4.012 3.865 3.996 17,968,874 +0.17(+4.49%)
Sep 06, 2017 3.825 3.865 3.731 3.825 15,067,158 -0.01(-0.21%)
Sep 05, 2017 3.718 3.857 3.710 3.833 13,593,353 +0.16(+4.45%)
Sep 01, 2017 3.800 3.808 3.653 3.669 15,675,851 -0.06(-1.54%)
Aug 31, 2017 3.596 3.735 3.571 3.726 16,447,349 +0.16(+4.35%)
Aug 30, 2017 3.596 3.641 3.555 3.571 16,435,865 -0.03(-0.91%)
Aug 29, 2017 3.677 3.702 3.547 3.604 29,404,052 +0.01(+0.23%)
Aug 28, 2017 3.514 3.596 3.473 3.596 14,592,364 +0.12(+3.53%)
Aug 25, 2017 3.481 3.510 3.420 3.473 8,507,458 +0.01(+0.24%)
Aug 24, 2017 3.440 3.485 3.432 3.465 6,789,136 +0.00(+0.00%)
Aug 23, 2017 3.432 3.465 3.403 3.465 8,433,706 +0.05(+1.44%)
Aug 22, 2017 3.473 3.498 3.408 3.416 10,368,762 -0.08(-2.34%)
Aug 21, 2017 3.481 3.538 3.477 3.498 9,728,149 +0.02(+0.71%)
Aug 18, 2017 3.620 3.677 3.449 3.473 17,515,184 -0.10(-2.75%)
Aug 17, 2017 3.596 3.617 3.538 3.571 9,196,353 -0.01(-0.23%)
Aug 16, 2017 3.416 3.620 3.416 3.579 18,206,964 +0.17(+5.04%)
Aug 15, 2017 3.351 3.440 3.342 3.408 8,507,639 +0.00(+0.00%)
Aug 14, 2017 3.367 3.440 3.351 3.408 11,148,411 -0.01(-0.24%)
Aug 11, 2017 3.481 3.522 3.395 3.416 20,321,658 -0.06(-1.65%)
Aug 10, 2017 3.489 3.506 3.449 3.473 10,222,581 +0.05(+1.43%)
Aug 09, 2017 3.457 3.522 3.400 3.424 19,153,924 +0.05(+1.45%)
Aug 08, 2017 3.416 3.449 3.342 3.375 14,928,705 +0.00(+0.00%)
Aug 07, 2017 3.391 3.457 3.359 3.375 10,411,885 -0.04(-1.20%)
Aug 04, 2017 3.498 3.518 3.351 3.416 19,883,652 -0.11(-3.24%)
Aug 03, 2017 3.489 3.637 3.424 3.530 20,642,122 +0.16(+4.85%)
Aug 02, 2017 3.342 3.457 3.326 3.367 18,902,174 +0.00(+0.00%)
Aug 01, 2017 3.367 3.416 3.318 3.367 11,096,182 +0.00(+0.00%)
Jul 31, 2017 3.440 3.461 3.359 3.367 13,720,414 -0.07(-2.14%)
Jul 28, 2017 3.408 3.473 3.383 3.440 12,284,337 +0.07(+2.18%)
Jul 27, 2017 3.555 3.555 3.351 3.367 19,012,582 -0.12(-3.51%)
Jul 26, 2017 3.342 3.551 3.334 3.489 16,729,403 +0.13(+3.89%)
Jul 25, 2017 3.367 3.416 3.326 3.359 14,323,796 -0.01(-0.24%)
Jul 24, 2017 3.473 3.473 3.334 3.367 7,882,081 -0.08(-2.37%)
Jul 21, 2017 3.416 3.465 3.391 3.449 12,931,114 +0.06(+1.69%)
Jul 20, 2017 3.367 3.432 3.359 3.391 9,804,321 +0.02(+0.48%)
Jul 19, 2017 3.342 3.400 3.302 3.375 8,285,806 +0.06(+1.72%)
Jul 18, 2017 3.318 3.359 3.281 3.318 9,943,239 +0.06(+1.75%)
Jul 17, 2017 3.244 3.293 3.220 3.261 6,516,092 +0.07(+2.31%)
Jul 14, 2017 3.187 3.244 3.179 3.187 12,401,612 +0.07(+2.36%)
Jul 13, 2017 3.163 3.195 3.085 3.114 13,470,892 -0.07(-2.31%)
Jul 12, 2017 3.293 3.310 3.179 3.187 15,511,500 -0.07(-2.26%)
Jul 11, 2017 3.261 3.269 3.191 3.261 8,144,543 -0.02(-0.50%)
Jul 10, 2017 3.114 3.277 3.073 3.277 12,021,068 +0.14(+4.43%)
Jul 07, 2017 3.171 3.179 3.048 3.138 15,516,839 -0.06(-1.79%)
Jul 06, 2017 3.228 3.236 3.171 3.195 9,249,226 -0.04(-1.26%)
Jul 05, 2017 3.220 3.261 3.163 3.236 18,355,218 -0.01(-0.25%)
Jul 03, 2017 3.244 3.277 3.228 3.244 4,608,528 -0.08(-2.46%)
Jun 30, 2017 3.285 3.367 3.257 3.326 10,764,076 +0.06(+1.75%)
Jun 29, 2017 3.318 3.359 3.261 3.269 16,140,746 -0.09(-2.68%)
Jun 28, 2017 3.408 3.424 3.318 3.359 10,707,846 -0.01(-0.24%)
Jun 27, 2017 3.498 3.514 3.359 3.367 9,456,295 -0.10(-2.83%)
Jun 26, 2017 3.416 3.506 3.400 3.465 9,471,153 +0.00(+0.00%)
Jun 23, 2017 3.383 3.473 3.359 3.465 11,080,320 +0.10(+2.91%)
Jun 22, 2017 3.367 3.391 3.322 3.367 10,620,762 +0.07(+2.23%)
Jun 21, 2017 3.228 3.326 3.212 3.293 12,309,211 +0.06(+1.77%)
Jun 20, 2017 3.277 3.334 3.203 3.236 12,277,083 -0.07(-1.98%)
Jun 19, 2017 3.318 3.359 3.285 3.302 9,850,440 -0.04(-1.22%)
Jun 16, 2017 3.375 3.400 3.326 3.342 18,240,638 +0.00(+0.00%)
Jun 15, 2017 3.342 3.363 3.293 3.342 11,434,363 -0.03(-0.97%)
Jun 14, 2017 3.571 3.604 3.346 3.375 19,151,192 -0.11(-3.28%)
Jun 13, 2017 3.506 3.530 3.440 3.489 15,303,243 -0.02(-0.70%)
Jun 12, 2017 3.530 3.604 3.489 3.514 13,597,148 -0.02(-0.69%)
Jun 09, 2017 3.571 3.612 3.514 3.538 16,259,933 -0.10(-2.70%)
Jun 08, 2017 3.726 3.751 3.555 3.637 22,114,948 -0.16(-4.09%)
Jun 07, 2017 3.726 3.808 3.677 3.792 23,282,094 +0.01(+0.22%)
Jun 06, 2017 3.538 3.784 3.522 3.784 27,678,152 +0.32(+9.20%)
Jun 05, 2017 3.522 3.538 3.424 3.465 14,054,878 -0.06(-1.62%)
Jun 02, 2017 3.563 3.579 3.514 3.522 11,841,961 +0.00(+0.00%)
Jun 01, 2017 3.506 3.575 3.481 3.522 12,559,579 +0.00(+0.00%)
May 31, 2017 3.465 3.563 3.408 3.522 15,636,364 +0.06(+1.65%)
May 30, 2017 3.432 3.571 3.432 3.465 14,093,455 +0.02(+0.47%)
May 26, 2017 3.498 3.498 3.416 3.449 9,511,879 +0.02(+0.48%)
May 25, 2017 3.449 3.473 3.391 3.432 8,868,733 -0.03(-0.94%)
May 24, 2017 3.408 3.465 3.310 3.465 16,339,850 +0.06(+1.68%)
May 23, 2017 3.489 3.530 3.395 3.408 16,661,955 -0.05(-1.42%)
May 22, 2017 3.473 3.522 3.440 3.457 8,005,550 -0.02(-0.47%)
May 19, 2017 3.481 3.494 3.440 3.473 13,876,607 +0.03(+0.95%)
May 18, 2017 3.473 3.522 3.408 3.440 23,899,794 -0.06(-1.64%)
May 17, 2017 3.498 3.579 3.473 3.498 17,516,356 +0.07(+1.90%)
May 16, 2017 3.400 3.484 3.375 3.432 12,219,178 +0.02(+0.72%)
May 15, 2017 3.416 3.457 3.342 3.408 15,386,716 +0.02(+0.72%)
May 12, 2017 3.367 3.453 3.367 3.383 16,120,366 +0.03(+0.98%)
May 11, 2017 3.212 3.375 3.203 3.351 21,153,442 +0.16(+5.13%)
May 10, 2017 3.122 3.228 3.114 3.187 17,279,512 +0.12(+4.00%)
May 09, 2017 3.065 3.089 2.999 3.065 15,112,322 -0.05(-1.57%)
May 08, 2017 3.105 3.122 3.048 3.114 9,170,842 +0.03(+1.06%)
May 05, 2017 2.966 3.105 2.950 3.081 12,446,769 +0.14(+4.72%)
May 04, 2017 2.950 2.950 2.881 2.942 18,978,364 -0.08(-2.70%)
May 03, 2017 2.803 3.203 2.795 3.024 43,441,080 +0.28(+10.12%)
May 02, 2017 2.746 2.819 2.738 2.746 18,007,280 -0.03(-1.18%)
May 01, 2017 2.828 2.864 2.754 2.779 12,941,341 -0.07(-2.58%)
Apr 28, 2017 2.783 2.881 2.770 2.852 15,208,717 +0.06(+2.05%)
Apr 27, 2017 2.828 2.828 2.738 2.795 18,629,546 -0.08(-2.84%)
Apr 26, 2017 2.877 2.893 2.742 2.877 26,214,826 +0.01(+0.29%)
Apr 25, 2017 3.015 3.040 2.852 2.868 22,095,950 -0.20(-6.65%)
Apr 24, 2017 3.081 3.142 3.056 3.073 14,843,701 -0.08(-2.59%)
Apr 21, 2017 3.089 3.163 3.056 3.154 20,380,848 +0.07(+2.12%)
Apr 20, 2017 3.040 3.089 3.015 3.089 11,800,324 +0.05(+1.61%)
Apr 19, 2017 3.089 3.097 2.975 3.040 23,171,044 -0.11(-3.38%)
Apr 18, 2017 3.122 3.154 3.088 3.146 11,192,630 +0.00(+0.00%)
Apr 17, 2017 3.097 3.187 3.081 3.146 10,724,092 +0.04(+1.32%)
Apr 13, 2017 3.163 3.179 3.085 3.105 13,048,260 -0.04(-1.30%)
Apr 12, 2017 3.024 3.146 3.015 3.146 17,648,040 +0.11(+3.49%)
Apr 11, 2017 2.983 3.065 2.942 3.040 14,588,710 +0.11(+3.62%)
Apr 10, 2017 2.893 2.950 2.860 2.934 8,454,943 +0.01(+0.28%)
Apr 07, 2017 2.979 3.040 2.868 2.926 23,059,252 +0.01(+0.28%)
Apr 06, 2017 2.942 2.942 2.885 2.917 7,207,360 -0.02(-0.83%)
Apr 05, 2017 2.860 2.958 2.844 2.942 14,829,543 +0.02(+0.56%)
Apr 04, 2017 2.926 2.942 2.868 2.926 9,111,150 +0.02(+0.56%)
Apr 03, 2017 2.860 2.934 2.844 2.909 15,561,456 +0.04(+1.42%)
Mar 31, 2017 2.836 2.901 2.811 2.868 11,486,395 +0.02(+0.86%)
Mar 30, 2017 2.811 2.885 2.811 2.844 8,920,567 +0.01(+0.29%)
Mar 29, 2017 2.770 2.860 2.746 2.836 10,306,215 +0.06(+2.06%)
Mar 28, 2017 2.877 2.893 2.742 2.779 16,123,278 -0.07(-2.30%)
Mar 27, 2017 2.868 2.877 2.811 2.844 10,713,198 +0.07(+2.65%)
Mar 24, 2017 2.803 2.828 2.762 2.770 8,817,511 -0.03(-1.17%)
Mar 23, 2017 2.852 2.877 2.754 2.803 14,830,341 -0.05(-1.72%)
Mar 22, 2017 2.868 2.872 2.795 2.852 9,114,412 +0.01(+0.29%)
Mar 21, 2017 2.844 2.901 2.811 2.844 13,740,223 +0.01(+0.29%)
Mar 20, 2017 2.819 2.844 2.754 2.836 9,921,737 +0.06(+2.06%)
Mar 17, 2017 2.828 2.852 2.738 2.779 16,297,911 -0.03(-1.16%)
Mar 16, 2017 2.901 2.925 2.770 2.811 13,669,052 -0.02(-0.86%)
Mar 15, 2017 2.640 2.852 2.574 2.836 23,448,358 +0.23(+8.78%)
Mar 14, 2017 2.640 2.689 2.582 2.607 15,032,153 -0.05(-1.85%)
Mar 13, 2017 2.705 2.705 2.611 2.656 12,697,156 -0.02(-0.91%)
Mar 10, 2017 2.623 2.705 2.607 2.680 12,759,136 +0.08(+3.14%)
Mar 09, 2017 2.656 2.680 2.591 2.599 9,553,178 -0.06(-2.15%)
Mar 08, 2017 2.623 2.705 2.615 2.656 9,757,870 -0.01(-0.31%)
Mar 07, 2017 2.672 2.713 2.615 2.664 11,118,262 -0.04(-1.51%)
Mar 06, 2017 2.746 2.766 2.640 2.705 11,728,915 -0.05(-1.78%)
Mar 03, 2017 2.689 2.783 2.672 2.754 19,463,840 +0.03(+1.20%)
Mar 02, 2017 2.787 2.828 2.705 2.721 19,163,574 -0.13(-4.58%)
Mar 01, 2017 2.795 2.909 2.762 2.852 18,220,412 -0.04(-1.41%)
Feb 28, 2017 2.983 2.999 2.852 2.893 15,662,261 -0.04(-1.39%)
Feb 27, 2017 3.114 3.220 2.909 2.934 18,049,796 -0.18(-5.77%)
Feb 24, 2017 3.097 3.195 3.056 3.114 13,586,713 +0.08(+2.70%)
Feb 23, 2017 3.163 3.171 3.032 3.032 13,359,946 -0.04(-1.33%)
Feb 22, 2017 3.114 3.130 2.966 3.073 17,500,228 -0.06(-1.83%)
Feb 21, 2017 3.073 3.163 3.069 3.130 13,262,828 -0.04(-1.29%)
Feb 17, 2017 3.171 3.171 3.171 0 -0.04(-1.27%)
Feb 16, 2017 3.187 3.248 3.146 3.212 15,073,129 -0.02(-0.51%)
Feb 15, 2017 3.195 3.252 3.163 3.228 11,291,382 +0.02(+0.51%)
Feb 14, 2017 3.318 3.318 3.195 3.212 13,451,854 -0.04(-1.26%)
Feb 13, 2017 3.310 3.310 3.228 3.252 14,318,931 -0.09(-2.69%)
Feb 10, 2017 3.293 3.375 3.269 3.342 13,764,070 -0.01(-0.24%)
Feb 09, 2017 3.424 3.457 3.302 3.351 14,844,346 -0.07(-2.15%)
Feb 08, 2017 3.359 3.432 3.346 3.424 16,831,006 +0.11(+3.46%)
Feb 07, 2017 3.318 3.449 3.293 3.310 19,493,052 -0.05(-1.46%)
Feb 06, 2017 3.236 3.367 3.203 3.359 12,017,830 +0.16(+4.85%)
Feb 03, 2017 3.203 3.236 3.171 3.203 10,253,887 +0.00(+0.00%)
Feb 02, 2017 3.269 3.277 3.187 3.203 13,268,616 +0.03(+1.03%)
Feb 01, 2017 3.073 3.195 3.056 3.171 21,333,230 -0.02(-0.51%)
Jan 31, 2017 3.122 3.195 3.089 3.187 19,987,640 +0.17(+5.69%)
Jan 30, 2017 2.966 3.081 2.950 3.015 18,460,320 +0.07(+2.22%)
Jan 27, 2017 2.917 2.958 2.885 2.950 12,646,575 +0.02(+0.56%)
Jan 26, 2017 2.942 3.015 2.909 2.934 13,733,462 -0.10(-3.23%)
Jan 25, 2017 3.089 3.105 2.975 3.032 13,521,727 -0.11(-3.39%)
Jan 24, 2017 3.073 3.195 3.065 3.138 21,812,936 +0.07(+2.40%)
Jan 23, 2017 2.983 3.081 2.950 3.065 18,346,798 +0.13(+4.46%)
Jan 20, 2017 2.893 2.971 2.844 2.934 11,758,497 +0.06(+1.99%)
Jan 19, 2017 2.885 2.950 2.836 2.877 13,687,085 -0.03(-1.12%)
Jan 18, 2017 2.958 3.015 2.860 2.909 17,196,930 -0.06(-1.93%)
Jan 17, 2017 2.901 2.975 2.860 2.966 19,457,278 +0.22(+8.04%)
Jan 13, 2017 2.746 2.746 2.746 0 +0.04(+1.51%)
Jan 12, 2017 2.828 2.852 2.672 2.705 17,747,038 -0.05(-1.78%)
Jan 11, 2017 2.746 2.791 2.656 2.754 18,775,236 -0.02(-0.59%)
Jan 10, 2017 2.754 2.799 2.717 2.770 10,654,283 +0.04(+1.50%)
Jan 09, 2017 2.795 2.803 2.717 2.729 12,599,812 -0.01(-0.30%)
Jan 06, 2017 2.787 2.819 2.680 2.738 14,842,561 -0.09(-3.18%)
Jan 05, 2017 2.754 2.868 2.729 2.828 18,437,726 +0.14(+5.17%)
Jan 04, 2017 2.738 2.746 2.664 2.689 13,612,882 +0.00(+0.00%)
Jan 03, 2017 2.574 2.689 2.558 2.689 15,704,792 +0.15(+5.79%)
Dec 30, 2016 2.542 2.542 2.542 0 -0.13(-4.89%)
Dec 29, 2016 2.591 2.713 2.566 2.672 22,306,470 +0.13(+5.14%)
Dec 28, 2016 2.468 2.558 2.439 2.542 13,681,834 +0.06(+2.30%)
Dec 27, 2016 2.443 2.517 2.419 2.484 8,327,455 +0.08(+3.40%)
Dec 23, 2016 2.403 2.403 2.403 0 +0.02(+1.03%)
Dec 22, 2016 2.362 2.427 2.354 2.378 12,114,355 -0.06(-2.35%)
Dec 21, 2016 2.468 2.484 2.419 2.435 7,139,684 -0.04(-1.65%)
Dec 20, 2016 2.411 2.476 2.366 2.476 14,699,768 +0.02(+0.66%)
Dec 19, 2016 2.492 2.525 2.435 2.460 33,709,224 -0.02(-0.66%)
Dec 16, 2016 2.591 2.607 2.476 2.476 54,573,632 -0.08(-3.19%)
Dec 15, 2016 2.517 2.574 2.435 2.558 27,137,074 -0.07(-2.49%)
Dec 14, 2016 2.819 2.914 2.615 2.623 28,035,882 -0.16(-5.59%)
Dec 13, 2016 2.705 2.795 2.697 2.779 17,107,160 +0.07(+2.72%)
Dec 12, 2016 2.648 2.721 2.615 2.705 15,210,107 +0.08(+3.12%)
Dec 09, 2016 2.705 2.730 2.615 2.623 16,041,337 -0.12(-4.46%)
Dec 08, 2016 2.770 2.783 2.716 2.746 13,234,718 -0.03(-1.18%)
Dec 07, 2016 2.828 2.840 2.738 2.779 13,950,007 +0.01(+0.29%)
Dec 06, 2016 2.770 2.844 2.738 2.770 11,941,993 -0.02(-0.59%)
Dec 05, 2016 2.738 2.828 2.648 2.787 18,186,248 -0.05(-1.73%)
Dec 02, 2016 2.738 2.885 2.729 2.836 13,164,623 +0.13(+4.83%)
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.