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

Kinross Gold Corporation (NY: KGC )

7.100 +0.330 (+4.87%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2005 6.066 6.082 5.877 5.932 2,304,184 -0.26(-4.19%)
Nov 29, 2005 6.058 6.200 6.058 6.192 2,133,862 +0.01(+0.13%)
Nov 28, 2005 6.318 6.373 6.152 6.184 2,102,466 -0.14(-2.24%)
Nov 25, 2005 6.144 6.373 6.144 6.325 1,746,314 +0.24(+3.88%)
Nov 23, 2005 6.050 6.137 6.019 6.089 1,870,624 -0.06(-0.90%)
Nov 22, 2005 6.121 6.176 6.034 6.144 4,161,971 +0.06(+0.90%)
Nov 21, 2005 5.948 6.176 5.948 6.089 2,076,155 +0.20(+3.48%)
Nov 18, 2005 5.987 5.987 5.822 5.885 2,420,359 -0.10(-1.71%)
Nov 17, 2005 5.853 6.082 5.853 5.987 4,888,892 +0.27(+4.68%)
Nov 16, 2005 5.421 5.720 5.373 5.720 3,269,430 +0.42(+7.86%)
Nov 15, 2005 5.389 5.468 5.287 5.303 1,213,865 -0.08(-1.46%)
Nov 14, 2005 5.405 5.460 5.318 5.381 1,008,462 -0.04(-0.73%)
Nov 11, 2005 5.318 5.436 5.279 5.421 1,412,151 +0.13(+2.38%)
Nov 10, 2005 5.444 5.491 5.295 5.295 1,389,018 -0.09(-1.75%)
Nov 09, 2005 5.342 5.429 5.271 5.389 1,680,600 +0.10(+1.93%)
Nov 08, 2005 5.334 5.413 5.248 5.287 953,933 -0.09(-1.61%)
Nov 07, 2005 5.397 5.421 5.334 5.373 1,202,807 -0.03(-0.58%)
Nov 04, 2005 5.484 5.562 5.311 5.405 1,428,040 -0.02(-0.29%)
Nov 03, 2005 5.657 5.735 5.397 5.421 1,903,291 -0.25(-4.44%)
Nov 02, 2005 5.515 5.735 5.468 5.672 1,841,517 +0.19(+3.44%)
Nov 01, 2005 5.429 5.523 5.366 5.484 1,523,624 -0.01(-0.14%)
Oct 31, 2005 5.594 5.594 5.381 5.491 2,465,228 +0.09(+1.75%)
Oct 28, 2005 5.311 5.444 5.263 5.397 1,061,084 +0.01(+0.15%)
Oct 27, 2005 5.499 5.523 5.342 5.389 953,552 +0.05(+0.88%)
Oct 26, 2005 5.594 5.680 5.311 5.342 2,073,486 -0.28(-5.04%)
Oct 25, 2005 5.507 5.688 5.476 5.625 1,957,565 +0.32(+6.08%)
Oct 24, 2005 5.358 5.452 5.303 5.303 1,736,527 -0.07(-1.32%)
Oct 21, 2005 5.130 5.397 5.130 5.373 1,885,750 +0.24(+4.75%)
Oct 20, 2005 5.436 5.484 5.106 5.130 2,668,598 -0.34(-6.19%)
Oct 19, 2005 5.491 5.491 5.318 5.468 2,033,193 -0.09(-1.56%)
Oct 18, 2005 5.649 5.720 5.539 5.554 1,703,861 -0.17(-2.89%)
Oct 17, 2005 5.727 5.806 5.688 5.720 1,305,509 +0.06(+1.11%)
Oct 14, 2005 5.594 5.720 5.523 5.657 2,097,509 -0.05(-0.83%)
Oct 13, 2005 5.672 5.720 5.531 5.704 1,473,035 -0.05(-0.82%)
Oct 12, 2005 5.861 5.948 5.688 5.751 1,654,035 -0.13(-2.27%)
Oct 11, 2005 6.019 6.137 5.846 5.885 1,304,619 -0.03(-0.53%)
Oct 10, 2005 5.979 6.019 5.838 5.916 1,022,062 -0.06(-1.05%)
Oct 07, 2005 5.720 6.003 5.720 5.979 2,046,666 +0.20(+3.40%)
Oct 06, 2005 5.617 5.830 5.617 5.783 2,088,103 +0.20(+3.52%)
Oct 05, 2005 5.657 5.704 5.570 5.586 1,425,116 -0.15(-2.61%)
Oct 04, 2005 5.877 5.932 5.641 5.735 1,540,783 -0.14(-2.41%)
Oct 03, 2005 5.940 6.011 5.798 5.877 1,617,555 -0.17(-2.73%)
Sep 30, 2005 6.176 6.184 6.003 6.042 1,898,969 -0.11(-1.79%)
Sep 29, 2005 6.026 6.184 5.995 6.152 2,448,196 +0.13(+2.09%)
Sep 28, 2005 5.775 6.026 5.672 6.026 1,909,137 +0.26(+4.50%)
Sep 27, 2005 5.743 5.830 5.625 5.767 2,077,935 -0.06(-1.08%)
Sep 26, 2005 5.594 5.971 5.586 5.830 1,892,741 +0.12(+2.07%)
Sep 23, 2005 5.673 5.751 5.586 5.712 2,034,718 -0.07(-1.22%)
Sep 22, 2005 5.979 5.979 5.696 5.783 2,023,533 -0.14(-2.39%)
Sep 21, 2005 5.806 6.003 5.798 5.924 2,947,724 +0.18(+3.15%)
Sep 20, 2005 5.822 5.971 5.727 5.743 1,702,335 -0.12(-2.01%)
Sep 19, 2005 6.262 6.333 5.798 5.861 3,686,974 -0.24(-3.99%)
Sep 16, 2005 6.137 6.160 6.058 6.105 3,447,760 +0.13(+2.24%)
Sep 15, 2005 6.050 6.176 5.924 5.971 2,249,147 +0.08(+1.34%)
Sep 14, 2005 5.515 5.901 5.507 5.893 2,185,213 +0.50(+9.18%)
Sep 13, 2005 5.484 5.484 5.397 5.397 1,054,728 -0.13(-2.42%)
Sep 12, 2005 5.586 5.586 5.444 5.531 1,241,575 -0.10(-1.82%)
Sep 09, 2005 5.421 5.696 5.366 5.633 2,169,578 +0.26(+4.83%)
Sep 08, 2005 5.334 5.413 5.311 5.373 1,547,138 +0.17(+3.33%)
Sep 07, 2005 5.263 5.303 5.161 5.200 816,404 -0.04(-0.75%)
Sep 06, 2005 5.303 5.334 5.200 5.240 1,498,075 -0.03(-0.60%)
Sep 02, 2005 5.366 5.366 5.263 5.271 974,397 -0.09(-1.76%)
Sep 01, 2005 5.098 5.389 5.074 5.366 2,162,079 +0.39(+7.91%)
Aug 31, 2005 4.799 4.980 4.783 4.972 919,996 +0.17(+3.44%)
Aug 30, 2005 4.744 4.878 4.744 4.807 1,106,969 -0.14(-2.86%)
Aug 29, 2005 5.012 5.082 4.941 4.949 980,244 -0.06(-1.10%)
Aug 26, 2005 5.012 5.122 4.925 5.004 1,229,627 -0.01(-0.16%)
Aug 25, 2005 4.964 5.114 4.949 5.012 1,066,676 +0.06(+1.27%)
Aug 24, 2005 5.114 5.137 4.949 4.949 890,380 -0.12(-2.33%)
Aug 23, 2005 5.185 5.216 5.043 5.067 888,219 -0.09(-1.68%)
Aug 22, 2005 5.240 5.279 5.027 5.153 1,960,615 +0.04(+0.77%)
Aug 19, 2005 5.145 5.263 5.114 5.114 1,024,223 -0.03(-0.61%)
Aug 18, 2005 5.098 5.216 5.019 5.145 1,103,029 +0.03(+0.62%)
Aug 17, 2005 5.192 5.200 5.043 5.114 1,373,892 -0.21(-3.99%)
Aug 16, 2005 5.106 5.326 5.106 5.326 1,477,103 +0.20(+3.83%)
Aug 15, 2005 4.886 5.248 4.886 5.130 1,017,613 -0.10(-1.95%)
Aug 12, 2005 5.232 5.373 5.098 5.232 1,996,587 +0.03(+0.61%)
Aug 11, 2005 5.035 5.224 4.996 5.200 2,684,232 +0.28(+5.76%)
Aug 10, 2005 4.720 4.941 4.689 4.917 1,914,095 +0.21(+4.52%)
Aug 09, 2005 4.705 4.705 4.579 4.705 906,904 -0.01(-0.17%)
Aug 08, 2005 4.831 4.925 4.697 4.713 1,092,098 -0.13(-2.60%)
Aug 05, 2005 4.799 4.870 4.673 4.838 1,014,944 -0.02(-0.49%)
Aug 04, 2005 4.823 4.949 4.799 4.862 1,223,144 +0.08(+1.64%)
Aug 03, 2005 4.618 4.831 4.618 4.783 1,550,443 +0.23(+5.01%)
Aug 02, 2005 4.461 4.579 4.429 4.555 1,609,166 +0.09(+1.94%)
Aug 01, 2005 4.429 4.500 4.398 4.469 515,035 +0.09(+2.16%)
Jul 29, 2005 4.492 4.500 4.343 4.374 1,149,931 -0.11(-2.46%)
Jul 28, 2005 4.540 4.555 4.414 4.484 1,310,085 -0.06(-1.38%)
Jul 27, 2005 4.579 4.602 4.524 4.547 1,012,529 -0.07(-1.53%)
Jul 26, 2005 4.720 4.720 4.555 4.618 1,324,067 -0.13(-2.81%)
Jul 25, 2005 4.823 4.838 4.752 4.752 583,036 -0.06(-1.15%)
Jul 22, 2005 4.933 4.941 4.768 4.807 881,736 -0.13(-2.71%)
Jul 21, 2005 4.901 5.019 4.878 4.941 1,552,731 +0.16(+3.29%)
Jul 20, 2005 4.728 4.831 4.720 4.783 838,775 +0.12(+2.53%)
Jul 19, 2005 4.658 4.720 4.634 4.665 637,184 +0.00(+0.00%)
Jul 18, 2005 4.760 4.831 4.665 4.665 828,479 -0.13(-2.79%)
Jul 15, 2005 4.791 4.799 4.728 4.799 698,195 -0.02(-0.33%)
Jul 14, 2005 4.988 5.027 4.815 4.815 1,694,582 -0.21(-4.23%)
Jul 13, 2005 4.941 5.051 4.886 5.027 766,705 +0.05(+0.95%)
Jul 12, 2005 5.074 5.074 4.949 4.980 636,548 -0.01(-0.16%)
Jul 11, 2005 4.823 5.027 4.815 4.988 1,085,996 +0.17(+3.43%)
Jul 08, 2005 4.831 4.925 4.783 4.823 873,475 -0.01(-0.16%)
Jul 07, 2005 4.799 4.854 4.776 4.831 2,102,212 +0.17(+3.54%)
Jul 06, 2005 4.587 4.752 4.587 4.665 1,274,495 +0.09(+1.89%)
Jul 05, 2005 4.602 4.626 4.540 4.579 1,301,569 -0.22(-4.59%)
Jul 01, 2005 4.799 4.807 4.579 4.799 956,094 +0.00(+0.00%)
Jun 30, 2005 4.783 4.854 4.705 4.799 1,276,656 +0.03(+0.66%)
Jun 29, 2005 4.547 4.783 4.532 4.768 1,278,054 +0.22(+4.84%)
Jun 28, 2005 4.532 4.555 4.469 4.547 892,413 -0.06(-1.20%)
Jun 27, 2005 4.642 4.665 4.602 4.602 612,525 -0.06(-1.35%)
Jun 24, 2005 4.602 4.705 4.587 4.665 1,010,749 +0.05(+1.02%)
Jun 23, 2005 4.547 4.673 4.532 4.618 1,106,588 +0.10(+2.26%)
Jun 22, 2005 4.540 4.736 4.492 4.516 716,371 -0.07(-1.54%)
Jun 21, 2005 4.516 4.634 4.477 4.587 671,884 +0.03(+0.69%)
Jun 20, 2005 4.665 4.736 4.540 4.555 1,233,821 -0.10(-2.20%)
Jun 17, 2005 4.744 4.744 4.610 4.658 1,372,621 -0.01(-0.17%)
Jun 16, 2005 4.595 4.705 4.595 4.665 1,987,308 +0.21(+4.77%)
Jun 15, 2005 4.437 4.500 4.366 4.453 1,380,502 +0.08(+1.80%)
Jun 14, 2005 4.445 4.469 4.374 4.374 799,117 -0.14(-3.14%)
Jun 13, 2005 4.437 4.547 4.390 4.516 1,334,235 +0.13(+2.87%)
Jun 10, 2005 4.193 4.406 4.154 4.390 1,140,525 +0.19(+4.49%)
Jun 09, 2005 4.264 4.264 4.170 4.201 1,093,114 -0.08(-1.84%)
Jun 08, 2005 4.256 4.359 4.241 4.280 769,120 +0.05(+1.12%)
Jun 07, 2005 4.327 4.366 4.201 4.233 1,341,480 -0.14(-3.24%)
Jun 06, 2005 4.571 4.634 4.374 4.374 1,106,715 -0.12(-2.63%)
Jun 03, 2005 4.477 4.571 4.453 4.492 1,234,711 +0.09(+1.96%)
Jun 02, 2005 4.272 4.563 4.264 4.406 2,348,163 +0.20(+4.67%)
Jun 01, 2005 4.146 4.288 4.115 4.209 1,187,936 +0.02(+0.38%)
May 31, 2005 4.052 4.225 4.028 4.193 1,034,518 -0.01(-0.19%)
May 27, 2005 4.044 4.248 4.044 4.201 1,323,558 +0.20(+4.91%)
May 26, 2005 4.091 4.091 4.005 4.005 1,292,036 -0.13(-3.05%)
May 25, 2005 4.272 4.272 4.052 4.130 1,845,330 -0.13(-2.96%)
May 24, 2005 4.170 4.280 4.154 4.256 1,703,988 +0.14(+3.44%)
May 23, 2005 3.973 4.146 3.973 4.115 1,110,020 +0.13(+3.36%)
May 20, 2005 3.997 3.997 3.926 3.981 985,455 -0.02(-0.39%)
May 19, 2005 3.949 4.028 3.910 3.997 825,428 +0.04(+0.99%)
May 18, 2005 3.627 4.020 3.627 3.957 1,056,254 +0.04(+1.00%)
May 17, 2005 3.910 3.973 3.894 3.918 833,944 +0.02(+0.61%)
May 16, 2005 3.847 3.926 3.824 3.894 1,681,109 -0.02(-0.60%)
May 13, 2005 4.091 4.091 3.863 3.918 1,882,318 -0.20(-4.78%)
May 12, 2005 4.170 4.170 4.036 4.115 1,130,484 -0.08(-1.88%)
May 11, 2005 4.248 4.248 4.130 4.193 1,269,284 -0.10(-2.38%)
May 10, 2005 4.374 4.406 4.201 4.296 1,007,826 -0.02(-0.55%)
May 09, 2005 4.406 4.406 4.319 4.319 642,649 -0.06(-1.26%)
May 06, 2005 4.225 4.374 4.185 4.374 1,790,801 +0.10(+2.39%)
May 05, 2005 4.398 4.398 4.272 4.272 822,759 -0.10(-2.34%)
May 04, 2005 4.343 4.414 4.319 4.374 1,069,091 +0.09(+2.02%)
May 03, 2005 4.201 4.311 4.201 4.288 984,438 +0.01(+0.18%)
May 02, 2005 4.209 4.280 4.162 4.280 1,035,027 +0.07(+1.68%)
Apr 29, 2005 4.170 4.280 4.146 4.209 989,268 +0.12(+2.88%)
Apr 28, 2005 4.067 4.170 4.036 4.091 1,396,644 +0.02(+0.39%)
Apr 27, 2005 4.178 4.185 3.997 4.075 2,260,205 -0.13(-3.00%)
Apr 26, 2005 4.319 4.319 4.193 4.201 740,521 -0.09(-2.20%)
Apr 25, 2005 4.256 4.303 4.209 4.296 1,098,961 +0.04(+0.92%)
Apr 22, 2005 4.374 4.382 4.256 4.256 714,083 -0.07(-1.64%)
Apr 21, 2005 4.374 4.406 4.288 4.327 702,516 -0.02(-0.54%)
Apr 20, 2005 4.414 4.469 4.288 4.351 1,068,329 -0.06(-1.25%)
Apr 19, 2005 4.248 4.406 4.209 4.406 1,645,137 +0.18(+4.28%)
Apr 18, 2005 4.170 4.288 4.170 4.225 1,803,639 +0.06(+1.32%)
Apr 15, 2005 4.296 4.359 4.154 4.170 1,378,977 -0.12(-2.75%)
Apr 14, 2005 4.343 4.414 4.288 4.288 1,571,670 -0.17(-3.88%)
Apr 13, 2005 4.610 4.650 4.437 4.461 1,060,067 -0.14(-3.08%)
Apr 12, 2005 4.626 4.642 4.477 4.602 1,203,443 -0.02(-0.51%)
Apr 11, 2005 4.776 4.807 4.595 4.626 1,062,228 -0.11(-2.33%)
Apr 08, 2005 4.768 4.862 4.720 4.736 994,480 -0.06(-1.31%)
Apr 07, 2005 4.752 4.878 4.736 4.799 1,303,348 +0.08(+1.67%)
Apr 06, 2005 4.681 4.752 4.658 4.720 861,272 +0.04(+0.84%)
Apr 05, 2005 4.673 4.752 4.650 4.681 680,273 +0.02(+0.34%)
Apr 04, 2005 4.768 4.768 4.650 4.665 872,204 -0.15(-3.10%)
Apr 01, 2005 4.720 4.854 4.713 4.815 1,183,741 +0.09(+2.00%)
Mar 31, 2005 4.736 4.791 4.713 4.720 1,147,516 +0.05(+1.01%)
Mar 30, 2005 4.713 4.728 4.642 4.673 1,511,549 +0.00(+0.00%)
Mar 29, 2005 4.713 4.807 4.618 4.673 1,124,891 -0.02(-0.34%)
Mar 28, 2005 4.744 4.783 4.687 4.689 1,210,815 -0.09(-1.81%)
Mar 24, 2005 4.838 4.909 4.728 4.776 1,439,861 -0.04(-0.82%)
Mar 23, 2005 4.901 4.933 4.807 4.815 1,482,314 -0.12(-2.39%)
Mar 22, 2005 5.114 5.169 4.925 4.933 1,735,764 -0.14(-2.79%)
Mar 21, 2005 5.090 5.114 4.956 5.074 1,369,952 -0.13(-2.57%)
Mar 18, 2005 5.192 5.271 5.185 5.208 726,794 -0.06(-1.19%)
Mar 17, 2005 5.153 5.279 5.122 5.271 1,097,817 -0.02(-0.30%)
Mar 16, 2005 5.350 5.381 5.279 5.287 1,748,856 +0.02(+0.45%)
Mar 15, 2005 5.389 5.389 5.240 5.263 1,639,545 -0.10(-1.91%)
Mar 14, 2005 5.389 5.397 5.311 5.366 1,548,155 -0.08(-1.45%)
Mar 11, 2005 5.602 5.602 5.389 5.444 2,816,041 -0.17(-2.95%)
Mar 10, 2005 5.657 5.657 5.515 5.609 1,468,205 -0.06(-1.11%)
Mar 09, 2005 5.704 5.767 5.625 5.672 1,866,303 -0.03(-0.55%)
Mar 08, 2005 5.515 5.751 5.515 5.704 2,647,626 +0.30(+5.53%)
Mar 07, 2005 5.381 5.460 5.326 5.405 2,219,150 +0.01(+0.15%)
Mar 04, 2005 5.295 5.460 5.279 5.397 2,446,416 +0.17(+3.16%)
Mar 03, 2005 5.145 5.232 5.114 5.232 1,472,781 +0.02(+0.45%)
Mar 02, 2005 5.059 5.240 5.035 5.208 1,870,751 +0.17(+3.28%)
Mar 01, 2005 5.153 5.169 5.012 5.043 1,139,127 -0.18(-3.46%)
Feb 28, 2005 5.232 5.263 5.130 5.224 1,678,566 +0.01(+0.15%)
Feb 25, 2005 5.192 5.279 5.185 5.216 1,580,186 -0.02(-0.30%)
Feb 24, 2005 5.240 5.279 5.153 5.232 1,637,511 -0.03(-0.60%)
Feb 23, 2005 5.153 5.263 5.137 5.263 1,827,408 -0.01(-0.15%)
Feb 22, 2005 5.051 5.318 5.019 5.271 4,823,306 +0.40(+8.24%)
Feb 18, 2005 4.925 4.949 4.870 4.870 1,447,106 -0.06(-1.12%)
Feb 17, 2005 5.019 5.027 4.886 4.925 2,696,689 -0.11(-2.19%)
Feb 16, 2005 4.988 5.122 4.956 5.035 2,350,959 -0.14(-2.74%)
Feb 15, 2005 5.311 5.311 5.169 5.177 1,294,705 -0.16(-2.95%)
Feb 14, 2005 5.326 5.350 5.303 5.334 1,218,314 +0.08(+1.50%)
Feb 11, 2005 5.303 5.318 5.200 5.255 1,606,243 +0.02(+0.30%)
Feb 10, 2005 5.019 5.240 5.019 5.240 2,405,869 +0.28(+5.55%)
Feb 09, 2005 4.799 4.988 4.791 4.964 2,368,119 +0.15(+3.10%)
Feb 08, 2005 4.878 4.901 4.799 4.815 1,620,987 -0.11(-2.24%)
Feb 07, 2005 4.956 4.980 4.894 4.925 1,746,568 -0.01(-0.16%)
Feb 04, 2005 4.949 4.964 4.838 4.933 1,529,852 -0.05(-0.95%)
Feb 03, 2005 5.004 5.074 4.956 4.980 2,046,412 -0.24(-4.52%)
Feb 02, 2005 5.216 5.248 5.177 5.216 718,532 -0.02(-0.30%)
Feb 01, 2005 5.177 5.232 5.153 5.232 637,184 +0.06(+1.06%)
Jan 31, 2005 5.177 5.232 5.130 5.177 1,128,450 -0.07(-1.35%)
Jan 28, 2005 5.287 5.311 5.224 5.248 776,620 -0.04(-0.74%)
Jan 27, 2005 5.295 5.342 5.240 5.287 1,068,329 -0.01(-0.15%)
Jan 26, 2005 5.342 5.373 5.279 5.295 744,334 +0.03(+0.60%)
Jan 25, 2005 5.429 5.429 5.248 5.263 1,378,722 -0.17(-3.04%)
Jan 24, 2005 5.554 5.617 5.389 5.429 2,008,789 -0.14(-2.54%)
Jan 21, 2005 5.405 5.578 5.397 5.570 2,423,156 +0.17(+3.21%)
Jan 20, 2005 5.263 5.397 5.263 5.397 666,164 +0.07(+1.33%)
Jan 19, 2005 5.413 5.484 5.287 5.326 1,355,716 -0.02(-0.44%)
Jan 18, 2005 5.240 5.405 5.200 5.350 1,296,485 +0.11(+2.10%)
Jan 14, 2005 5.334 5.334 5.208 5.240 1,090,954 -0.12(-2.20%)
Jan 13, 2005 5.334 5.421 5.224 5.358 1,076,209 -0.02(-0.44%)
Jan 12, 2005 5.444 5.468 5.358 5.381 1,263,945 +0.02(+0.44%)
Jan 11, 2005 5.389 5.429 5.334 5.358 835,851 +0.02(+0.44%)
Jan 10, 2005 5.295 5.413 5.271 5.334 976,685 +0.10(+1.95%)
Jan 07, 2005 5.326 5.405 5.161 5.232 1,115,866 +0.02(+0.30%)
Jan 06, 2005 5.255 5.303 5.137 5.216 1,506,973 -0.03(-0.60%)
Jan 05, 2005 5.366 5.429 5.224 5.248 1,602,557 -0.09(-1.77%)
Jan 04, 2005 5.287 5.381 5.224 5.342 1,724,833 +0.02(+0.44%)
Jan 03, 2005 5.468 5.468 5.200 5.318 2,041,455 -0.22(-3.98%)
Dec 31, 2004 5.507 5.586 5.507 5.539 576,935 +0.02(+0.43%)
Dec 30, 2004 5.484 5.578 5.468 5.515 1,053,584 +0.02(+0.29%)
Dec 29, 2004 5.491 5.523 5.436 5.499 1,120,315 -0.06(-1.13%)
Dec 28, 2004 5.609 5.649 5.531 5.562 1,995,061 -0.08(-1.39%)
Dec 27, 2004 5.444 5.657 5.444 5.641 920,631 +0.13(+2.28%)
Dec 23, 2004 5.491 5.562 5.468 5.515 921,648 +0.06(+1.15%)
Dec 22, 2004 5.523 5.531 5.429 5.452 1,230,008 -0.03(-0.57%)
Dec 21, 2004 5.539 5.594 5.468 5.484 2,334,308 -0.06(-1.13%)
Dec 20, 2004 5.672 5.672 5.499 5.547 1,738,815 -0.03(-0.56%)
Dec 17, 2004 5.547 5.665 5.515 5.578 1,211,959 +0.07(+1.29%)
Dec 16, 2004 5.680 5.712 5.484 5.507 1,892,868 -0.17(-3.05%)
Dec 15, 2004 5.704 5.901 5.633 5.680 2,038,277 +0.06(+0.98%)
Dec 14, 2004 5.625 5.649 5.547 5.625 1,170,268 -0.07(-1.24%)
Dec 13, 2004 5.617 5.712 5.562 5.696 1,173,954 +0.11(+1.97%)
Dec 10, 2004 5.657 5.806 5.586 5.586 1,412,533 -0.20(-3.40%)
Dec 09, 2004 5.609 5.893 5.570 5.783 2,665,802 +0.09(+1.66%)
Dec 08, 2004 5.342 5.688 5.311 5.688 3,098,218 -0.02(-0.28%)
Dec 07, 2004 5.885 5.956 5.688 5.704 2,397,099 -0.28(-4.61%)
Dec 06, 2004 5.908 6.058 5.798 5.979 1,995,443 +0.00(+0.00%)
Dec 03, 2004 5.680 6.089 5.680 5.979 3,658,248 +0.22(+3.82%)
Dec 02, 2004 6.184 6.247 5.720 5.759 3,919,325 -0.40(-6.51%)
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.