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 (%)
Nov 30, 2018 2.230 2.296 2.189 2.230 17,323,804 -0.02(-0.73%)
Nov 29, 2018 2.263 2.337 2.239 2.247 15,031,854 +0.02(+0.74%)
Nov 28, 2018 2.123 2.288 2.099 2.230 15,541,209 +0.11(+5.04%)
Nov 27, 2018 2.173 2.189 2.057 2.123 12,243,667 -0.06(-2.64%)
Nov 26, 2018 2.214 2.263 2.164 2.181 10,176,828 -0.05(-2.21%)
Nov 23, 2018 2.181 2.247 2.152 2.230 8,070,525 +0.02(+0.74%)
Nov 21, 2018 2.214 2.214 2.214 0 +0.07(+3.07%)
Nov 20, 2018 2.132 2.164 2.049 2.148 13,895,949 +0.02(+1.16%)
Nov 19, 2018 2.132 2.197 2.107 2.123 12,195,163 +0.02(+0.78%)
Nov 16, 2018 2.066 2.132 2.053 2.107 17,601,448 +0.07(+3.64%)
Nov 15, 2018 2.033 2.057 1.975 2.033 13,544,894 +0.01(+0.41%)
Nov 14, 2018 2.008 2.057 1.959 2.025 28,828,346 +0.02(+1.23%)
Nov 13, 2018 2.074 2.107 1.992 2.000 20,906,460 -0.07(-3.57%)
Nov 12, 2018 2.115 2.140 2.074 2.074 14,200,959 -0.06(-2.70%)
Nov 09, 2018 2.156 2.164 2.090 2.132 18,169,860 -0.06(-2.63%)
Nov 08, 2018 2.140 2.239 2.066 2.189 29,980,448 -0.01(-0.37%)
Nov 07, 2018 2.239 2.255 2.164 2.197 21,311,280 -0.02(-1.11%)
Nov 06, 2018 2.263 2.271 2.206 2.222 11,347,595 -0.03(-1.46%)
Nov 05, 2018 2.263 2.329 2.214 2.255 16,187,291 -0.01(-0.36%)
Nov 02, 2018 2.280 2.304 2.239 2.263 13,898,995 -0.01(-0.36%)
Nov 01, 2018 2.189 2.321 2.189 2.271 27,125,076 +0.14(+6.56%)
Oct 31, 2018 2.156 2.189 2.123 2.132 15,579,760 -0.07(-3.36%)
Oct 30, 2018 2.148 2.214 2.127 2.206 20,522,400 +0.04(+1.90%)
Oct 29, 2018 2.156 2.255 2.115 2.164 15,527,919 -0.01(-0.38%)
Oct 26, 2018 2.164 2.263 2.148 2.173 21,323,344 +0.03(+1.54%)
Oct 25, 2018 2.247 2.288 2.123 2.140 22,690,008 -0.13(-5.80%)
Oct 24, 2018 2.321 2.346 2.247 2.271 16,068,402 -0.05(-2.13%)
Oct 23, 2018 2.378 2.411 2.304 2.321 21,493,016 +0.00(+0.00%)
Oct 22, 2018 2.378 2.387 2.288 2.321 19,766,664 -0.09(-3.75%)
Oct 19, 2018 2.370 2.428 2.354 2.411 22,092,728 +0.07(+2.81%)
Oct 18, 2018 2.346 2.415 2.325 2.346 14,058,699 -0.01(-0.35%)
Oct 17, 2018 2.387 2.436 2.345 2.354 14,924,739 -0.02(-1.04%)
Oct 16, 2018 2.411 2.428 2.341 2.378 13,735,147 -0.01(-0.34%)
Oct 15, 2018 2.420 2.485 2.337 2.387 17,865,164 +0.02(+0.69%)
Oct 12, 2018 2.428 2.428 2.308 2.370 15,000,945 -0.07(-2.70%)
Oct 11, 2018 2.378 2.477 2.358 2.436 24,928,810 +0.11(+4.59%)
Oct 10, 2018 2.247 2.378 2.214 2.329 20,962,402 +0.07(+3.28%)
Oct 09, 2018 2.296 2.313 2.234 2.255 13,737,723 -0.04(-1.79%)
Oct 08, 2018 2.230 2.304 2.210 2.296 10,319,990 +0.02(+1.09%)
Oct 05, 2018 2.288 2.329 2.267 2.271 15,821,972 +0.01(+0.36%)
Oct 04, 2018 2.288 2.329 2.247 2.263 16,659,685 -0.02(-1.08%)
Oct 03, 2018 2.329 2.333 2.251 2.288 10,890,769 -0.02(-1.07%)
Oct 02, 2018 2.304 2.366 2.296 2.313 18,415,494 +0.05(+2.18%)
Oct 01, 2018 2.222 2.296 2.197 2.263 15,897,479 +0.04(+1.85%)
Sep 28, 2018 2.271 2.304 2.214 2.222 18,530,858 -0.02(-1.10%)
Sep 27, 2018 2.288 2.313 2.239 2.247 22,348,954 -0.08(-3.53%)
Sep 26, 2018 2.444 2.444 2.284 2.329 20,675,962 -0.12(-4.71%)
Sep 25, 2018 2.436 2.494 2.428 2.444 8,931,738 +0.02(+1.02%)
Sep 24, 2018 2.461 2.494 2.411 2.420 11,952,178 -0.01(-0.34%)
Sep 21, 2018 2.428 2.494 2.387 2.428 28,403,096 -0.05(-1.99%)
Sep 20, 2018 2.527 2.543 2.420 2.477 9,849,939 -0.02(-0.66%)
Sep 19, 2018 2.477 2.543 2.461 2.494 12,125,326 +0.02(+0.66%)
Sep 18, 2018 2.502 2.527 2.453 2.477 8,775,846 +0.00(+0.00%)
Sep 17, 2018 2.403 2.510 2.387 2.477 16,996,476 +0.10(+4.15%)
Sep 14, 2018 2.387 2.444 2.354 2.378 17,816,882 +0.01(+0.35%)
Sep 13, 2018 2.362 2.395 2.288 2.370 13,901,482 +0.05(+2.13%)
Sep 12, 2018 2.230 2.370 2.218 2.321 12,787,191 +0.07(+3.30%)
Sep 11, 2018 2.239 2.263 2.197 2.247 8,655,557 -0.01(-0.36%)
Sep 10, 2018 2.321 2.354 2.239 2.255 9,052,947 -0.07(-3.18%)
Sep 07, 2018 2.296 2.354 2.263 2.329 7,648,287 +0.02(+1.07%)
Sep 06, 2018 2.337 2.395 2.292 2.304 7,385,762 +0.00(+0.00%)
Sep 05, 2018 2.346 2.354 2.288 2.304 6,174,329 -0.02(-1.06%)
Sep 04, 2018 2.444 2.461 2.313 2.329 11,722,548 -0.14(-5.67%)
Aug 31, 2018 2.469 2.469 2.469 0 +0.01(+0.33%)
Aug 30, 2018 2.469 2.485 2.444 2.461 6,265,564 -0.03(-1.32%)
Aug 29, 2018 2.444 2.510 2.444 2.494 6,801,558 +0.05(+2.02%)
Aug 28, 2018 2.518 2.535 2.432 2.444 8,483,075 -0.04(-1.66%)
Aug 27, 2018 2.469 2.535 2.469 2.485 7,313,211 +0.02(+1.00%)
Aug 24, 2018 2.403 2.510 2.395 2.461 10,897,639 +0.08(+3.46%)
Aug 23, 2018 2.411 2.411 2.345 2.378 9,427,320 -0.02(-0.69%)
Aug 22, 2018 2.378 2.420 2.362 2.395 7,910,972 +0.03(+1.39%)
Aug 21, 2018 2.362 2.387 2.321 2.362 8,943,419 +0.00(+0.00%)
Aug 20, 2018 2.362 2.407 2.321 2.362 15,772,912 -0.02(-0.69%)
Aug 17, 2018 2.329 2.453 2.325 2.378 17,573,016 +0.07(+2.85%)
Aug 16, 2018 2.370 2.411 2.298 2.313 13,160,718 -0.04(-1.75%)
Aug 15, 2018 2.494 2.502 2.288 2.354 20,387,530 -0.18(-7.14%)
Aug 14, 2018 2.568 2.584 2.518 2.535 6,421,631 -0.02(-0.96%)
Aug 13, 2018 2.576 2.592 2.518 2.560 13,239,139 -0.03(-1.27%)
Aug 10, 2018 2.675 2.675 2.584 2.592 11,012,221 -0.07(-2.78%)
Aug 09, 2018 2.716 2.749 2.642 2.667 9,362,625 -0.05(-1.82%)
Aug 08, 2018 2.749 2.757 2.691 2.716 7,982,317 -0.02(-0.60%)
Aug 07, 2018 2.839 2.839 2.732 2.732 7,985,845 -0.07(-2.64%)
Aug 06, 2018 2.806 2.848 2.806 2.806 3,650,811 -0.02(-0.58%)
Aug 03, 2018 2.839 2.897 2.815 2.823 7,052,900 +0.01(+0.29%)
Aug 02, 2018 2.905 2.922 2.798 2.815 10,865,810 -0.12(-4.20%)
Aug 01, 2018 2.938 2.979 2.930 2.938 4,533,037 -0.02(-0.83%)
Jul 31, 2018 2.963 2.987 2.946 2.963 7,704,752 +0.00(+0.00%)
Jul 30, 2018 2.955 2.987 2.938 2.963 5,977,215 +0.01(+0.28%)
Jul 27, 2018 2.971 3.012 2.946 2.955 6,238,314 +0.00(+0.00%)
Jul 26, 2018 2.996 3.029 2.955 2.955 8,946,948 -0.07(-2.45%)
Jul 25, 2018 3.029 3.042 2.963 3.029 7,314,365 +0.01(+0.27%)
Jul 24, 2018 3.020 3.045 3.004 3.020 8,311,992 +0.02(+0.82%)
Jul 23, 2018 3.004 3.029 2.971 2.996 5,882,369 -0.04(-1.36%)
Jul 20, 2018 3.029 3.070 3.012 3.037 7,030,260 +0.04(+1.37%)
Jul 19, 2018 3.004 3.086 2.987 2.996 10,257,226 -0.06(-1.89%)
Jul 18, 2018 3.078 3.115 3.045 3.053 5,786,894 -0.04(-1.33%)
Jul 17, 2018 3.053 3.119 3.037 3.094 6,443,392 +0.02(+0.80%)
Jul 16, 2018 3.078 3.116 3.070 3.070 3,853,080 -0.03(-1.06%)
Jul 13, 2018 3.070 3.136 3.045 3.103 3,946,098 -0.02(-0.53%)
Jul 12, 2018 3.119 3.179 3.103 3.119 5,471,653 +0.01(+0.26%)
Jul 11, 2018 3.152 3.193 3.078 3.111 6,197,506 -0.09(-2.83%)
Jul 10, 2018 3.177 3.210 3.152 3.201 3,497,453 +0.01(+0.26%)
Jul 09, 2018 3.251 3.259 3.193 3.193 6,666,154 -0.04(-1.27%)
Jul 06, 2018 3.169 3.238 3.169 3.234 7,843,149 +0.05(+1.55%)
Jul 05, 2018 3.185 3.201 3.152 3.185 10,615,464 +0.02(+0.78%)
Jul 03, 2018 3.160 3.160 3.160 0 +0.10(+3.23%)
Jul 02, 2018 3.053 3.144 3.045 3.062 4,907,556 -0.03(-1.06%)
Jun 29, 2018 3.029 3.119 3.029 3.094 8,276,238 +0.07(+2.45%)
Jun 28, 2018 3.012 3.045 2.996 3.020 5,124,616 +0.00(+0.00%)
Jun 27, 2018 3.029 3.103 3.012 3.020 8,165,728 -0.06(-1.87%)
Jun 26, 2018 3.004 3.111 2.987 3.078 8,353,646 +0.06(+1.91%)
Jun 25, 2018 3.062 3.082 3.016 3.020 6,027,774 -0.04(-1.34%)
Jun 22, 2018 3.062 3.111 3.053 3.062 6,140,288 +0.02(+0.81%)
Jun 21, 2018 3.029 3.086 3.029 3.037 5,524,786 -0.01(-0.27%)
Jun 20, 2018 3.053 3.094 3.037 3.045 4,847,442 -0.02(-0.80%)
Jun 19, 2018 3.045 3.111 3.037 3.070 5,329,684 +0.00(+0.00%)
Jun 18, 2018 3.037 3.086 3.029 3.070 4,805,113 +0.01(+0.27%)
Jun 15, 2018 3.078 3.119 3.062 22,932,238 -0.06(-1.85%)
Jun 14, 2018 3.094 3.127 3.070 3.119 7,058,553 +0.06(+1.88%)
Jun 13, 2018 3.053 3.094 3.012 3.062 7,327,877 +0.01(+0.27%)
Jun 12, 2018 2.987 3.086 2.987 3.053 8,141,851 +0.06(+1.92%)
Jun 11, 2018 2.938 3.012 2.938 2.996 7,318,898 +0.05(+1.68%)
Jun 08, 2018 2.913 2.955 2.905 2.946 5,008,945 +0.02(+0.85%)
Jun 07, 2018 2.938 2.955 2.905 2.922 7,941,168 -0.02(-0.84%)
Jun 06, 2018 2.922 2.946 9,953,346 +0.01(+0.28%)
Jun 05, 2018 2.946 2.979 2.905 2.938 5,473,177 +0.02(+0.56%)
Jun 04, 2018 2.963 2.971 2.922 2.922 3,584,043 -0.02(-0.84%)
Jun 01, 2018 2.946 2.979 2.922 2.946 8,156,620 -0.02(-0.56%)
May 31, 2018 3.004 3.012 2.963 2.963 4,837,678 -0.02(-0.83%)
May 30, 2018 2.955 3.020 2.930 2.987 5,345,314 +0.05(+1.68%)
May 29, 2018 2.930 2.987 2.913 2.938 8,268,899 -0.02(-0.83%)
May 25, 2018 2.963 2.963 2.963 0 -0.03(-1.10%)
May 24, 2018 2.979 3.020 2.963 2.996 5,914,647 +0.03(+1.11%)
May 23, 2018 2.938 2.979 2.930 2.963 5,297,420 +0.01(+0.28%)
May 22, 2018 2.987 3.012 2.930 2.955 7,767,453 -0.02(-0.83%)
May 21, 2018 2.946 2.987 2.930 2.979 7,009,711 +0.02(+0.84%)
May 18, 2018 2.922 2.979 2.897 2.955 9,170,335 +0.02(+0.84%)
May 17, 2018 2.955 2.963 2.880 2.930 10,467,690 +0.00(+0.00%)
May 16, 2018 2.996 3.012 2.930 2.930 9,286,247 -0.07(-2.20%)
May 15, 2018 2.996 3.012 2.963 2.996 14,134,713 -0.07(-2.15%)
May 14, 2018 3.078 3.115 3.046 3.062 8,133,438 -0.02(-0.53%)
May 11, 2018 3.086 3.094 3.057 3.078 8,489,417 +0.00(+0.00%)
May 10, 2018 3.086 3.136 3.062 3.078 13,326,819 +0.06(+1.91%)
May 09, 2018 3.169 3.185 2.905 3.020 31,116,556 -0.37(-10.92%)
May 08, 2018 3.300 3.391 3.234 3.391 12,724,886 +0.07(+2.23%)
May 07, 2018 3.317 3.366 3.292 3.317 8,676,253 +0.00(+0.00%)
May 04, 2018 3.276 3.341 3.251 3.317 10,620,281 +0.02(+0.50%)
May 03, 2018 3.300 3.325 3.267 3.300 8,727,410 +0.06(+1.78%)
May 02, 2018 3.259 3.308 3.234 3.243 10,215,877 +0.00(+0.00%)
May 01, 2018 3.185 3.255 3.152 3.243 10,830,712 +0.05(+1.55%)
Apr 30, 2018 3.226 3.251 3.185 3.193 9,610,241 -0.07(-2.02%)
Apr 27, 2018 3.226 3.267 3.226 3.259 4,201,006 +0.04(+1.28%)
Apr 26, 2018 3.218 3.276 3.210 3.218 9,686,155 +0.01(+0.26%)
Apr 25, 2018 3.185 3.226 3.169 3.210 8,063,567 -0.01(-0.26%)
Apr 24, 2018 3.185 3.234 3.177 3.218 6,989,394 +0.03(+1.03%)
Apr 23, 2018 3.127 3.210 3.119 3.185 8,687,446 +0.00(+0.00%)
Apr 20, 2018 3.152 3.193 3.111 3.185 6,828,997 +0.01(+0.26%)
Apr 19, 2018 3.201 3.234 3.152 3.177 7,803,076 -0.03(-1.03%)
Apr 18, 2018 3.243 3.292 3.197 3.210 13,899,879 +0.02(+0.78%)
Apr 17, 2018 3.144 3.234 3.136 3.185 10,824,374 +0.02(+0.78%)
Apr 16, 2018 3.169 3.193 3.136 3.160 15,308,106 +0.02(+0.52%)
Apr 13, 2018 3.152 3.210 3.127 3.144 9,158,279 +0.02(+0.53%)
Apr 12, 2018 3.070 3.144 3.037 3.127 8,675,813 +0.02(+0.53%)
Apr 11, 2018 3.078 3.152 3.070 3.111 20,943,486 +0.09(+3.00%)
Apr 10, 2018 2.971 3.057 2.938 3.020 13,566,762 +0.04(+1.38%)
Apr 09, 2018 3.127 3.185 2.946 2.979 26,472,176 -0.28(-8.59%)
Apr 06, 2018 3.276 3.325 3.230 3.259 14,974,369 +0.00(+0.00%)
Apr 05, 2018 3.210 3.265 3.197 3.259 12,951,638 +0.02(+0.51%)
Apr 04, 2018 3.284 3.300 3.226 3.243 11,879,738 -0.02(-0.51%)
Apr 03, 2018 3.226 3.308 3.185 3.259 13,089,727 -0.01(-0.25%)
Apr 02, 2018 3.284 3.292 3.234 3.267 11,140,835 +0.02(+0.51%)
Mar 29, 2018 3.251 3.251 3.251 0 +0.06(+1.80%)
Mar 28, 2018 3.218 3.276 3.169 3.193 10,228,343 -0.07(-2.02%)
Mar 27, 2018 3.226 3.284 3.201 3.259 12,655,586 -0.02(-0.75%)
Mar 26, 2018 3.193 3.308 3.186 3.284 19,557,080 +0.12(+3.91%)
Mar 23, 2018 3.045 3.201 3.037 3.160 16,115,807 +0.17(+5.79%)
Mar 22, 2018 3.045 3.074 2.971 2.987 12,426,203 -0.06(-1.89%)
Mar 21, 2018 2.996 3.078 2.979 3.045 19,010,052 +0.08(+2.78%)
Mar 20, 2018 3.012 3.020 2.938 2.963 8,359,123 -0.05(-1.64%)
Mar 19, 2018 2.996 3.029 2.963 3.012 10,507,713 +0.03(+1.10%)
Mar 16, 2018 2.996 3.037 2.946 2.979 20,808,316 -0.02(-0.82%)
Mar 15, 2018 3.004 3.012 2.955 3.004 8,531,878 +0.00(+0.00%)
Mar 14, 2018 2.971 3.045 2.963 3.004 10,687,029 +0.05(+1.67%)
Mar 13, 2018 2.996 3.012 2.938 2.955 8,791,435 +0.00(+0.00%)
Mar 12, 2018 2.905 2.963 2.889 2.955 11,149,183 +0.02(+0.56%)
Mar 09, 2018 2.971 2.987 2.913 2.938 10,882,938 -0.04(-1.38%)
Mar 08, 2018 2.987 3.012 2.930 2.979 8,152,439 -0.01(-0.28%)
Mar 07, 2018 2.963 2.987 10,332,395 -0.07(-2.42%)
Mar 06, 2018 3.045 3.078 3.012 3.062 12,982,253 +0.08(+2.76%)
Mar 05, 2018 2.996 3.004 2.946 2.979 7,750,044 -0.02(-0.55%)
Mar 02, 2018 3.053 3.078 2.971 2.996 10,022,600 -0.02(-0.55%)
Mar 01, 2018 2.913 3.049 2.880 3.012 13,135,865 +0.07(+2.23%)
Feb 28, 2018 2.938 2.971 2.922 2.946 11,457,373 +0.01(+0.28%)
Feb 27, 2018 2.946 2.971 2.864 2.938 10,792,617 -0.03(-1.11%)
Feb 26, 2018 2.971 3.037 2.955 2.971 9,760,666 +0.02(+0.56%)
Feb 23, 2018 2.979 3.004 2.946 2.955 9,452,370 -0.03(-1.10%)
Feb 22, 2018 2.979 2.987 10,268,762 -0.07(-2.16%)
Feb 21, 2018 3.144 3.160 3.045 3.053 17,923,702 -0.07(-2.11%)
Feb 20, 2018 3.201 3.243 3.111 3.119 16,812,050 -0.12(-3.81%)
Feb 16, 2018 3.243 3.243 3.243 0 -0.03(-1.01%)
Feb 15, 2018 3.457 3.481 3.169 3.276 28,489,022 -0.24(-6.79%)
Feb 14, 2018 3.234 3.539 3.226 3.514 26,055,702 +0.28(+8.65%)
Feb 13, 2018 3.292 3.325 3.210 3.234 7,790,495 -0.06(-1.75%)
Feb 12, 2018 3.193 3.308 3.185 3.292 11,426,324 +0.10(+3.09%)
Feb 09, 2018 3.251 3.259 3.103 3.193 16,060,634 -0.06(-1.77%)
Feb 08, 2018 3.251 3.325 3.218 3.251 11,742,374 +0.00(+0.00%)
Feb 07, 2018 3.251 3.330 3.193 3.251 15,208,269 -0.03(-1.00%)
Feb 06, 2018 3.308 3.399 3.251 3.284 14,647,856 -0.11(-3.27%)
Feb 05, 2018 3.358 3.407 3.308 3.395 10,014,478 +0.02(+0.61%)
Feb 02, 2018 3.473 3.514 3.358 3.374 12,487,186 -0.20(-5.53%)
Feb 01, 2018 3.555 3.613 3.518 3.572 8,476,115 +0.01(+0.23%)
Jan 31, 2018 3.547 3.596 3.481 3.564 9,438,410 +0.06(+1.64%)
Jan 30, 2018 3.580 3.605 3.485 3.506 9,789,027 -0.05(-1.39%)
Jan 29, 2018 3.662 3.716 3.547 3.555 11,036,888 -0.15(-4.00%)
Jan 26, 2018 3.687 3.745 3.671 3.703 7,577,460 +0.03(+0.90%)
Jan 25, 2018 3.827 3.827 3.638 3.671 16,483,155 -0.12(-3.25%)
Jan 24, 2018 3.860 3.934 3.720 3.794 25,133,334 +0.06(+1.54%)
Jan 23, 2018 3.514 3.745 3.490 3.736 15,650,475 +0.18(+5.09%)
Jan 22, 2018 3.498 3.564 3.473 3.555 9,986,604 +0.10(+2.86%)
Jan 19, 2018 3.498 3.522 3.448 3.457 7,147,825 -0.04(-1.18%)
Jan 18, 2018 3.580 3.596 3.481 3.498 9,529,152 -0.10(-2.75%)
Jan 17, 2018 3.646 3.692 3.572 3.596 33,665,612 -0.07(-2.02%)
Jan 16, 2018 3.703 3.745 3.596 3.671 25,980,680 +0.10(+2.76%)
Jan 12, 2018 3.572 3.572 3.572 0 +0.15(+4.33%)
Jan 11, 2018 3.407 3.457 3.341 3.424 14,298,412 +0.02(+0.73%)
Jan 10, 2018 3.473 3.473 3.387 3.399 10,966,375 -0.02(-0.48%)
Jan 09, 2018 3.547 3.547 3.407 3.415 15,763,097 -0.16(-4.38%)
Jan 08, 2018 3.638 3.662 3.555 3.572 10,256,211 -0.09(-2.47%)
Jan 05, 2018 3.671 3.712 3.629 3.662 7,340,411 -0.05(-1.33%)
Jan 04, 2018 3.687 3.720 3.650 3.712 10,668,605 +0.04(+1.12%)
Jan 03, 2018 3.671 3.695 3.592 3.671 15,453,294 -0.02(-0.45%)
Jan 02, 2018 3.580 3.687 3.580 3.687 10,848,080 +0.13(+3.70%)
Dec 29, 2017 3.555 3.555 3.555 0 +0.02(+0.47%)
Dec 28, 2017 3.564 3.572 3.506 3.539 5,137,727 +0.01(+0.23%)
Dec 27, 2017 3.522 3.564 3.506 3.531 10,549,515 -0.02(-0.69%)
Dec 26, 2017 3.531 3.596 3.498 3.555 6,756,050 +0.06(+1.65%)
Dec 22, 2017 3.506 3.531 3.481 3.498 8,642,558 +0.01(+0.24%)
Dec 21, 2017 3.465 3.506 3.448 3.490 5,979,204 +0.01(+0.24%)
Dec 20, 2017 3.374 3.490 3.366 3.481 8,006,596 +0.10(+2.92%)
Dec 19, 2017 3.374 3.399 3.341 3.383 10,789,772 +0.00(+0.00%)
Dec 18, 2017 3.350 3.415 3.325 3.383 11,028,448 +0.06(+1.73%)
Dec 15, 2017 3.366 3.366 3.284 3.325 20,390,842 -0.02(-0.49%)
Dec 14, 2017 3.341 3.366 3.284 3.341 9,368,176 +0.01(+0.25%)
Dec 13, 2017 3.185 3.366 3.160 3.333 15,126,110 +0.21(+6.58%)
Dec 12, 2017 3.111 3.144 3.111 3.127 8,717,995 -0.02(-0.52%)
Dec 11, 2017 3.185 3.234 3.127 3.144 10,076,239 -0.05(-1.55%)
Dec 08, 2017 3.210 3.243 3.177 3.193 7,363,061 +0.00(+0.00%)
Dec 07, 2017 3.160 3.234 3.152 3.193 13,137,826 -0.02(-0.51%)
Dec 06, 2017 3.226 3.251 3.193 3.210 7,209,844 -0.02(-0.76%)
Dec 05, 2017 3.300 3.300 3.234 3.234 7,184,423 -0.08(-2.48%)
Dec 04, 2017 3.350 3.350 3.276 3.317 8,351,484 -0.05(-1.47%)
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.