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, 2015 1.561 1.610 1.548 1.577 8,827,342 +0.03(+2.13%)
Nov 27, 2015 1.544 1.571 1.536 1.544 4,222,388 -0.04(-2.59%)
Nov 25, 2015 1.569 1.585 1.585 1.585 8,358,621 +0.00(+0.00%)
Nov 24, 2015 1.487 1.598 1.470 1.585 15,362,342 +0.15(+10.29%)
Nov 23, 2015 1.429 1.479 1.413 1.438 7,130,481 +0.00(+0.00%)
Nov 20, 2015 1.536 1.553 1.438 1.438 9,727,429 -0.10(-6.42%)
Nov 19, 2015 1.520 1.553 1.495 1.536 8,560,365 +0.04(+2.75%)
Nov 18, 2015 1.446 1.495 1.413 1.495 8,282,615 +0.06(+4.00%)
Nov 17, 2015 1.511 1.528 1.438 1.438 8,336,241 -0.09(-5.91%)
Nov 16, 2015 1.528 1.568 1.503 1.528 7,552,254 +0.02(+1.64%)
Nov 13, 2015 1.438 1.511 1.438 1.503 8,972,070 +0.03(+2.23%)
Nov 12, 2015 1.405 1.511 1.405 1.470 9,793,176 -0.01(-0.56%)
Nov 11, 2015 1.462 1.507 1.429 1.479 9,805,193 +0.02(+1.69%)
Nov 10, 2015 1.446 1.479 1.429 1.454 10,869,102 -0.05(-3.28%)
Nov 09, 2015 1.446 1.511 1.429 1.503 12,135,963 +0.05(+3.39%)
Nov 06, 2015 1.479 1.503 1.429 1.454 12,497,274 -0.09(-5.85%)
Nov 05, 2015 1.594 1.602 1.495 1.544 15,608,805 -0.08(-5.05%)
Nov 04, 2015 1.692 1.717 1.618 1.626 9,919,430 -0.06(-3.42%)
Nov 03, 2015 1.643 1.709 1.618 1.684 10,534,241 -0.02(-0.97%)
Nov 02, 2015 1.643 1.725 1.618 1.700 8,672,069 +0.05(+2.98%)
Oct 30, 2015 1.709 1.766 1.651 1.651 12,073,959 -0.07(-4.29%)
Oct 29, 2015 1.774 1.807 1.663 1.725 13,103,769 -0.06(-3.23%)
Oct 28, 2015 1.898 1.971 1.774 1.783 25,471,168 -0.09(-4.82%)
Oct 27, 2015 1.848 1.906 1.815 1.873 6,018,453 +0.01(+0.44%)
Oct 26, 2015 1.898 1.947 1.856 1.865 12,161,564 -0.05(-2.58%)
Oct 23, 2015 1.865 1.930 1.791 1.914 13,328,542 +0.07(+3.56%)
Oct 22, 2015 1.733 1.873 1.733 1.848 15,867,173 +0.12(+7.14%)
Oct 21, 2015 1.774 1.791 1.725 1.725 9,041,213 -0.08(-4.55%)
Oct 20, 2015 1.733 1.824 1.733 1.807 11,420,118 +0.11(+6.28%)
Oct 19, 2015 1.741 1.799 1.676 1.700 15,651,552 -0.07(-3.72%)
Oct 16, 2015 1.865 1.898 1.766 1.766 16,174,121 -0.09(-4.87%)
Oct 15, 2015 1.840 1.881 1.787 1.856 18,282,054 -0.01(-0.44%)
Oct 14, 2015 1.766 1.881 1.762 1.865 17,942,640 +0.15(+8.61%)
Oct 13, 2015 1.709 1.766 1.700 1.717 9,147,055 +0.04(+2.45%)
Oct 12, 2015 1.873 1.898 1.614 1.676 21,003,694 -0.16(-8.93%)
Oct 09, 2015 1.840 1.869 1.809 1.840 20,271,530 +0.09(+5.16%)
Oct 08, 2015 1.700 1.865 1.700 1.750 14,291,075 -0.02(-1.39%)
Oct 07, 2015 1.750 1.799 1.733 1.774 17,467,316 +0.01(+0.46%)
Oct 06, 2015 1.700 1.791 1.684 1.766 17,670,466 +0.10(+5.91%)
Oct 05, 2015 1.495 1.668 1.495 1.668 13,590,607 +0.16(+10.93%)
Oct 02, 2015 1.438 1.511 1.413 1.503 9,373,144 +0.12(+8.93%)
Oct 01, 2015 1.438 1.462 1.380 1.380 8,618,180 -0.03(-2.33%)
Sep 30, 2015 1.355 1.429 1.331 1.413 11,533,861 +0.04(+2.99%)
Sep 29, 2015 1.323 1.409 1.323 1.372 13,518,535 +0.06(+4.37%)
Sep 28, 2015 1.331 1.347 1.306 1.314 9,495,139 -0.07(-4.76%)
Sep 25, 2015 1.372 1.421 1.355 1.380 9,649,357 -0.02(-1.75%)
Sep 24, 2015 1.380 1.405 1.347 1.405 13,052,903 +0.09(+6.88%)
Sep 23, 2015 1.380 1.384 1.298 1.314 7,594,404 -0.02(-1.84%)
Sep 22, 2015 1.380 1.388 1.323 1.339 9,468,172 -0.08(-5.78%)
Sep 21, 2015 1.503 1.528 1.421 1.421 12,826,362 -0.10(-6.49%)
Sep 18, 2015 1.511 1.536 1.438 1.520 28,614,448 +0.13(+9.47%)
Sep 17, 2015 1.323 1.405 1.281 1.388 15,906,754 +0.07(+4.97%)
Sep 16, 2015 1.249 1.323 1.236 1.323 10,602,314 +0.12(+10.27%)
Sep 15, 2015 1.216 1.249 1.175 1.199 10,236,261 -0.02(-1.35%)
Sep 14, 2015 1.249 1.290 1.208 1.216 9,738,306 -0.03(-2.63%)
Sep 11, 2015 1.257 1.257 1.109 1.249 29,404,796 -0.02(-1.30%)
Sep 10, 2015 1.290 1.290 1.249 1.265 11,021,638 -0.01(-0.64%)
Sep 09, 2015 1.273 1.302 1.240 1.273 13,223,101 -0.02(-1.27%)
Sep 08, 2015 1.372 1.384 1.290 1.290 14,730,744 -0.07(-5.42%)
Sep 04, 2015 1.364 1.364 1.364 1.364 14,838,007 +0.00(+0.00%)
Sep 03, 2015 1.372 1.442 1.355 1.364 22,033,394 -0.03(-2.35%)
Sep 02, 2015 1.388 1.429 1.339 1.396 9,959,249 +0.01(+0.59%)
Sep 01, 2015 1.487 1.511 1.388 1.388 10,569,768 -0.08(-5.59%)
Aug 31, 2015 1.446 1.479 1.405 1.470 12,029,782 -0.04(-2.72%)
Aug 28, 2015 1.396 1.511 1.396 1.511 11,884,334 +0.10(+6.98%)
Aug 27, 2015 1.347 1.446 1.331 1.413 16,363,209 +0.08(+6.17%)
Aug 26, 2015 1.396 1.413 1.331 1.331 11,151,285 -0.10(-6.90%)
Aug 25, 2015 1.536 1.536 1.380 1.429 17,261,466 -0.06(-3.87%)
Aug 24, 2015 1.610 1.684 1.487 1.487 17,392,466 -0.21(-12.56%)
Aug 21, 2015 1.783 1.799 1.676 1.700 14,517,285 -0.06(-3.27%)
Aug 20, 2015 1.758 1.783 1.733 1.758 15,709,014 +0.05(+2.88%)
Aug 19, 2015 1.668 1.750 1.655 1.709 16,547,681 +0.07(+4.00%)
Aug 18, 2015 1.643 1.717 1.635 1.643 8,062,739 -0.05(-2.91%)
Aug 17, 2015 1.659 1.700 1.618 1.692 11,309,051 +0.07(+4.04%)
Aug 14, 2015 1.700 1.717 1.569 1.626 10,373,163 -0.03(-1.98%)
Aug 13, 2015 1.700 1.741 1.626 1.659 10,285,378 -0.11(-6.05%)
Aug 12, 2015 1.758 1.774 1.713 1.766 21,498,020 +0.07(+3.86%)
Aug 11, 2015 1.717 1.750 1.651 1.700 16,860,254 +0.01(+0.49%)
Aug 10, 2015 1.528 1.700 1.516 1.692 16,511,606 +0.16(+10.75%)
Aug 07, 2015 1.495 1.577 1.487 1.528 9,654,671 +0.03(+2.20%)
Aug 06, 2015 1.405 1.528 1.372 1.495 15,738,117 +0.11(+7.69%)
Aug 05, 2015 1.396 1.438 1.364 1.388 9,997,569 +0.00(+0.00%)
Aug 04, 2015 1.421 1.446 1.364 1.388 11,585,762 -0.02(-1.17%)
Aug 03, 2015 1.503 1.520 1.396 1.405 8,464,233 -0.09(-6.04%)
Jul 31, 2015 1.470 1.520 1.438 1.495 13,997,947 +0.08(+5.81%)
Jul 30, 2015 1.528 1.536 1.388 1.413 13,458,835 -0.06(-3.91%)
Jul 29, 2015 1.396 1.507 1.388 1.470 11,418,404 +0.09(+6.55%)
Jul 28, 2015 1.396 1.438 1.380 1.380 8,914,930 +0.00(+0.00%)
Jul 27, 2015 1.396 1.528 1.376 1.380 15,351,721 -0.01(-0.59%)
Jul 24, 2015 1.339 1.429 1.314 1.388 19,504,432 +0.02(+1.81%)
Jul 23, 2015 1.429 1.446 1.355 1.364 12,072,604 -0.05(-3.49%)
Jul 22, 2015 1.364 1.438 1.339 1.413 16,038,617 +0.01(+0.59%)
Jul 21, 2015 1.413 1.438 1.364 1.405 19,444,624 +0.04(+3.01%)
Jul 20, 2015 1.503 1.511 1.364 1.364 22,955,158 -0.20(-12.63%)
Jul 17, 2015 1.618 1.626 1.561 1.561 12,397,027 -0.10(-5.94%)
Jul 16, 2015 1.643 1.725 1.614 1.659 10,329,951 +0.01(+0.50%)
Jul 15, 2015 1.668 1.692 1.635 1.651 9,183,053 -0.04(-2.43%)
Jul 14, 2015 1.684 1.725 1.676 1.692 7,544,492 +0.01(+0.49%)
Jul 13, 2015 1.692 1.725 1.668 1.684 17,660,232 -0.05(-2.84%)
Jul 10, 2015 1.799 1.799 1.709 1.733 14,539,257 -0.07(-3.65%)
Jul 09, 2015 1.856 1.856 1.774 1.799 9,369,998 -0.03(-1.79%)
Jul 08, 2015 1.840 1.873 1.815 1.832 6,484,978 -0.01(-0.45%)
Jul 07, 2015 1.840 1.881 1.799 1.840 11,083,033 -0.04(-2.18%)
Jul 06, 2015 1.848 1.939 1.832 1.881 8,782,919 +0.02(+0.88%)
Jul 02, 2015 1.856 1.865 1.865 1.865 8,249,911 +0.04(+2.25%)
Jul 01, 2015 1.889 1.906 1.783 1.824 16,519,461 -0.08(-4.31%)
Jun 30, 2015 1.856 1.922 1.807 1.906 15,616,738 +0.02(+0.87%)
Jun 29, 2015 1.914 1.926 1.840 1.889 8,337,921 -0.02(-0.86%)
Jun 26, 2015 1.889 1.922 1.873 1.906 5,377,969 +0.02(+0.87%)
Jun 25, 2015 1.898 1.930 1.877 1.889 6,572,028 -0.02(-0.86%)
Jun 24, 2015 1.856 1.922 1.856 1.906 6,791,805 +0.03(+1.75%)
Jun 23, 2015 1.840 1.881 1.832 1.873 7,113,331 +0.02(+1.33%)
Jun 22, 2015 1.848 1.889 1.840 1.848 9,695,892 -0.02(-0.88%)
Jun 19, 2015 1.922 1.955 1.848 1.865 29,590,774 -0.10(-5.02%)
Jun 18, 2015 2.037 2.037 1.947 1.963 11,236,022 -0.03(-1.65%)
Jun 17, 2015 1.898 1.996 1.873 1.996 9,409,208 +0.10(+5.20%)
Jun 16, 2015 1.914 1.922 1.881 1.898 7,418,312 -0.04(-2.12%)
Jun 15, 2015 1.930 1.980 1.902 1.939 8,852,745 +0.00(+0.00%)
Jun 12, 2015 2.013 2.017 1.922 1.939 15,493,890 -0.10(-4.84%)
Jun 11, 2015 2.086 2.103 2.013 2.037 9,457,732 -0.08(-3.88%)
Jun 10, 2015 2.095 2.128 2.062 2.119 10,518,895 +0.07(+3.20%)
Jun 09, 2015 2.086 2.128 2.029 2.054 8,319,418 -0.02(-1.19%)
Jun 08, 2015 2.029 2.082 1.996 2.078 7,111,623 +0.06(+2.85%)
Jun 05, 2015 1.963 2.045 1.963 2.021 10,063,026 +0.02(+0.82%)
Jun 04, 2015 1.955 2.045 1.943 2.004 13,326,955 +0.01(+0.41%)
Jun 03, 2015 1.963 2.013 1.914 1.996 7,420,066 +0.04(+2.10%)
Jun 02, 2015 1.971 1.988 1.955 1.955 5,718,403 +0.02(+0.85%)
Jun 01, 2015 1.955 2.004 1.939 1.939 10,129,325 +0.01(+0.43%)
May 29, 2015 1.922 1.963 1.914 1.930 6,196,529 +0.04(+2.17%)
May 28, 2015 1.865 1.898 1.840 1.889 8,759,426 +0.01(+0.44%)
May 27, 2015 1.898 1.906 1.865 1.881 5,557,465 -0.01(-0.44%)
May 26, 2015 1.922 1.930 1.873 1.889 10,607,631 -0.09(-4.56%)
May 22, 2015 1.963 1.980 1.980 1.980 5,974,913 -0.02(-1.23%)
May 21, 2015 1.988 2.021 1.955 2.004 7,522,595 +0.00(+0.00%)
May 20, 2015 2.054 2.054 2.004 2.004 7,846,182 -0.02(-0.81%)
May 19, 2015 2.062 2.078 2.004 2.021 12,119,476 -0.09(-4.28%)
May 18, 2015 2.119 2.128 2.078 2.111 7,822,683 +0.02(+1.18%)
May 15, 2015 2.062 2.128 2.062 2.086 8,732,246 +0.00(+0.00%)
May 14, 2015 2.111 2.136 2.054 2.086 10,168,896 -0.01(-0.39%)
May 13, 2015 2.103 2.152 2.078 2.095 13,502,750 +0.02(+0.79%)
May 12, 2015 2.086 2.095 2.062 2.078 7,913,255 +0.02(+0.80%)
May 11, 2015 2.037 2.070 2.029 2.062 7,077,490 +0.04(+2.03%)
May 08, 2015 1.996 2.037 1.971 2.021 3,434,784 +0.02(+1.23%)
May 07, 2015 1.939 2.004 1.939 1.996 10,898,707 +0.02(+1.25%)
May 06, 2015 2.054 2.095 1.947 1.971 8,960,297 -0.07(-3.61%)
May 05, 2015 2.070 2.086 2.021 2.045 9,503,477 +0.00(+0.00%)
May 04, 2015 2.029 2.054 2.021 2.045 6,467,144 +0.04(+2.05%)
May 01, 2015 1.963 2.021 1.947 2.004 12,978,161 +0.01(+0.41%)
Apr 30, 2015 1.939 2.004 1.930 1.996 16,721,146 -0.02(-0.82%)
Apr 29, 2015 1.955 2.029 1.947 2.013 16,328,762 +0.07(+3.38%)
Apr 28, 2015 1.906 1.963 1.889 1.947 16,025,796 +0.06(+3.04%)
Apr 27, 2015 1.889 1.939 1.889 1.889 13,793,132 +0.00(+0.00%)
Apr 24, 2015 1.889 1.906 1.848 1.889 12,464,542 -0.01(-0.43%)
Apr 23, 2015 1.898 1.922 1.873 1.898 9,671,983 +0.01(+0.43%)
Apr 22, 2015 1.914 1.930 1.856 1.889 10,992,661 -0.03(-1.71%)
Apr 21, 2015 1.881 1.930 1.880 1.922 15,555,159 +0.04(+2.18%)
Apr 20, 2015 1.865 1.898 1.848 1.881 8,675,534 +0.01(+0.44%)
Apr 17, 2015 1.906 1.906 1.856 1.873 6,983,947 +0.00(+0.00%)
Apr 16, 2015 1.906 1.924 1.840 1.873 13,107,892 -0.02(-0.87%)
Apr 15, 2015 1.873 1.898 1.842 1.889 16,383,428 +0.02(+1.32%)
Apr 14, 2015 1.815 1.906 1.815 1.865 11,903,208 +0.07(+3.65%)
Apr 13, 2015 1.889 1.914 1.799 1.799 16,865,424 -0.10(-5.19%)
Apr 10, 2015 1.906 1.922 1.868 1.898 7,337,003 +0.02(+0.87%)
Apr 09, 2015 1.881 1.906 1.856 1.881 10,045,729 -0.03(-1.72%)
Apr 08, 2015 1.980 1.980 1.889 1.914 13,464,764 -0.04(-2.10%)
Apr 07, 2015 1.971 1.996 1.922 1.955 11,314,846 -0.05(-2.46%)
Apr 06, 2015 1.955 2.013 1.914 2.004 17,962,772 +0.10(+5.17%)
Apr 02, 2015 1.930 1.906 1.906 1.906 15,276,255 -0.03(-1.69%)
Apr 01, 2015 1.865 1.959 1.865 1.939 14,625,617 +0.10(+5.36%)
Mar 31, 2015 1.889 1.906 1.824 1.840 13,843,744 -0.04(-2.18%)
Mar 30, 2015 1.889 1.922 1.856 1.881 12,139,452 -0.06(-2.97%)
Mar 27, 2015 1.922 1.988 1.865 1.939 13,318,984 +0.00(+0.00%)
Mar 26, 2015 2.054 2.062 1.906 1.939 12,254,067 -0.08(-4.07%)
Mar 25, 2015 2.095 2.103 1.988 2.021 11,938,202 -0.06(-2.77%)
Mar 24, 2015 2.070 2.103 1.988 2.078 11,789,102 +0.04(+2.02%)
Mar 23, 2015 2.021 2.045 1.971 2.037 12,068,770 +0.05(+2.48%)
Mar 20, 2015 1.980 2.033 1.947 1.988 28,472,928 +0.05(+2.54%)
Mar 19, 2015 1.906 1.939 1.840 1.939 13,253,506 +0.00(+0.00%)
Mar 18, 2015 1.840 1.947 1.807 1.939 17,099,014 +0.10(+5.36%)
Mar 17, 2015 1.873 1.914 1.824 1.840 13,868,210 -0.08(-4.27%)
Mar 16, 2015 1.922 1.939 1.840 1.922 13,065,073 +0.00(+0.00%)
Mar 13, 2015 1.947 1.955 1.832 1.922 12,427,304 -0.02(-0.85%)
Mar 12, 2015 1.971 1.988 1.889 1.939 12,270,730 -0.01(-0.42%)
Mar 11, 2015 1.906 1.955 1.824 1.947 16,175,994 +0.04(+2.16%)
Mar 10, 2015 1.955 2.004 1.889 1.906 10,682,906 -0.08(-4.13%)
Mar 09, 2015 2.086 2.095 1.914 1.988 15,967,306 -0.07(-3.59%)
Mar 06, 2015 2.160 2.177 2.054 2.062 20,805,022 -0.20(-8.73%)
Mar 05, 2015 2.243 2.503 2.152 2.259 19,891,418 +0.04(+1.85%)
Mar 04, 2015 2.251 2.251 2.210 2.218 6,743,331 -0.03(-1.46%)
Mar 03, 2015 2.300 2.378 2.226 2.251 8,750,912 -0.03(-1.44%)
Mar 02, 2015 2.341 2.358 2.263 2.284 12,144,318 -0.05(-2.11%)
Feb 27, 2015 2.300 2.341 2.267 2.333 7,305,467 +0.06(+2.53%)
Feb 26, 2015 2.300 2.325 2.263 2.275 8,424,546 +0.02(+0.73%)
Feb 25, 2015 2.275 2.308 2.243 2.259 7,784,197 +0.03(+1.48%)
Feb 24, 2015 2.210 2.251 2.193 2.226 7,500,433 -0.01(-0.37%)
Feb 23, 2015 2.218 2.243 2.165 2.234 8,538,153 +0.01(+0.37%)
Feb 20, 2015 2.275 2.292 2.210 2.226 8,755,858 -0.04(-1.81%)
Feb 19, 2015 2.300 2.316 2.243 2.267 9,610,893 -0.01(-0.36%)
Feb 18, 2015 2.226 2.284 2.169 2.275 10,688,842 +0.04(+1.84%)
Feb 17, 2015 2.255 2.292 2.210 2.234 10,286,617 -0.07(-3.20%)
Feb 13, 2015 2.497 2.308 2.308 2.308 20,490,442 -0.14(-5.70%)
Feb 12, 2015 2.505 2.514 2.382 2.448 14,280,943 -0.01(-0.33%)
Feb 11, 2015 2.579 2.604 2.432 2.456 18,934,958 -0.21(-7.72%)
Feb 10, 2015 2.694 2.752 2.637 2.662 14,420,908 -0.08(-2.99%)
Feb 09, 2015 2.686 2.748 2.670 2.744 9,902,368 +0.08(+3.09%)
Feb 06, 2015 2.735 2.785 2.645 2.662 13,308,861 -0.16(-5.54%)
Feb 05, 2015 2.744 2.850 2.727 2.818 8,543,853 +0.07(+2.69%)
Feb 04, 2015 2.735 2.777 2.711 2.744 11,372,198 +0.03(+1.21%)
Feb 03, 2015 2.727 2.768 2.653 2.711 10,720,051 -0.08(-2.94%)
Feb 02, 2015 2.768 2.834 2.727 2.793 10,020,627 +0.01(+0.29%)
Jan 30, 2015 2.694 2.834 2.678 2.785 11,799,037 +0.07(+2.73%)
Jan 29, 2015 2.645 2.744 2.629 2.711 12,951,684 -0.01(-0.30%)
Jan 28, 2015 2.809 2.859 2.694 2.719 15,721,774 -0.12(-4.34%)
Jan 27, 2015 2.818 2.859 2.768 2.842 20,550,468 +0.06(+2.06%)
Jan 26, 2015 2.637 2.805 2.604 2.785 13,919,893 +0.02(+0.59%)
Jan 23, 2015 2.883 2.900 2.735 2.768 15,027,056 -0.16(-5.60%)
Jan 22, 2015 2.933 2.974 2.867 2.933 15,009,529 +0.02(+0.85%)
Jan 21, 2015 3.015 3.048 2.867 2.908 18,098,808 -0.07(-2.21%)
Jan 20, 2015 2.998 3.007 2.916 2.974 15,408,367 +0.04(+1.40%)
Jan 16, 2015 2.867 2.990 2.867 2.933 27,701,002 +0.06(+2.00%)
Jan 15, 2015 2.777 2.883 2.727 2.875 20,439,534 +0.25(+9.38%)
Jan 14, 2015 2.727 2.748 2.546 2.629 16,944,690 +0.00(+0.00%)
Jan 13, 2015 2.892 2.892 2.604 2.629 20,952,694 -0.20(-6.98%)
Jan 12, 2015 2.834 2.916 2.818 2.826 21,972,400 +0.02(+0.58%)
Jan 09, 2015 2.694 2.834 2.678 2.809 12,755,979 +0.16(+6.21%)
Jan 08, 2015 2.752 2.797 2.637 2.645 14,402,027 -0.02(-0.62%)
Jan 07, 2015 2.678 2.768 2.625 2.662 17,457,620 -0.07(-2.70%)
Jan 06, 2015 2.456 2.777 2.440 2.735 23,656,092 +0.31(+12.88%)
Jan 05, 2015 2.415 2.464 2.341 2.423 17,350,112 +0.04(+1.72%)
Jan 02, 2015 2.267 2.399 2.243 2.382 15,905,102 +0.07(+2.84%)
Dec 31, 2014 2.308 2.316 2.316 2.316 18,048,788 +0.02(+0.71%)
Dec 30, 2014 2.259 2.390 2.243 2.300 19,866,286 +0.09(+4.09%)
Dec 29, 2014 2.243 2.243 2.177 2.210 13,348,780 -0.08(-3.58%)
Dec 26, 2014 2.275 2.333 2.243 2.292 9,048,183 +0.07(+3.33%)
Dec 24, 2014 2.144 2.218 2.218 2.218 9,915,865 +0.09(+4.25%)
Dec 23, 2014 2.152 2.234 2.119 2.128 10,847,071 -0.06(-2.63%)
Dec 22, 2014 2.325 2.333 2.136 2.185 18,373,806 -0.19(-7.96%)
Dec 19, 2014 2.366 2.436 2.308 2.374 58,838,852 +0.00(+0.00%)
Dec 18, 2014 2.251 2.390 2.234 2.374 22,619,956 +0.18(+8.24%)
Dec 17, 2014 2.111 2.218 2.066 2.193 20,412,390 +0.06(+2.69%)
Dec 16, 2014 2.259 2.292 2.086 2.136 22,571,340 -0.08(-3.70%)
Dec 15, 2014 2.390 2.440 2.218 2.218 19,044,920 -0.21(-8.78%)
Dec 12, 2014 2.505 2.522 2.423 2.432 15,934,583 -0.08(-3.27%)
Dec 11, 2014 2.497 2.612 2.481 2.514 11,295,038 -0.03(-1.29%)
Dec 10, 2014 2.645 2.690 2.538 2.546 15,821,527 -0.10(-3.73%)
Dec 09, 2014 2.612 2.740 2.612 2.645 20,044,412 +0.14(+5.57%)
Dec 08, 2014 2.588 2.600 2.448 2.505 24,338,994 -0.04(-1.61%)
Dec 05, 2014 2.514 2.604 2.464 2.546 13,134,978 -0.02(-0.96%)
Dec 04, 2014 2.522 2.653 2.489 2.571 25,193,498 +0.03(+1.29%)
Dec 03, 2014 2.456 2.620 2.440 2.538 19,045,140 +0.11(+4.75%)
Dec 02, 2014 2.407 2.559 2.382 2.423 16,392,802 -0.07(-2.96%)
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.