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 (%)
Dec 31, 2015 1.498 1.498 1.498 1.498 6,463,589 -0.01(-0.55%)
Dec 30, 2015 1.506 1.539 1.490 1.506 6,741,201 -0.03(-2.14%)
Dec 29, 2015 1.547 1.580 1.506 1.539 6,972,152 +0.03(+2.19%)
Dec 28, 2015 1.580 1.597 1.498 1.506 5,945,373 -0.10(-6.15%)
Dec 24, 2015 1.564 1.605 1.605 1.605 4,862,485 +0.05(+3.17%)
Dec 23, 2015 1.555 1.597 1.547 1.555 6,936,361 -0.01(-0.53%)
Dec 22, 2015 1.539 1.580 1.531 1.564 7,740,067 +0.00(+0.00%)
Dec 21, 2015 1.564 1.605 1.539 1.564 10,350,144 +0.02(+1.06%)
Dec 18, 2015 1.514 1.597 1.473 1.547 19,760,148 +0.08(+5.62%)
Dec 17, 2015 1.531 1.531 1.440 1.465 10,089,741 -0.13(-8.25%)
Dec 16, 2015 1.588 1.605 1.506 1.597 13,485,402 +0.04(+2.65%)
Dec 15, 2015 1.580 1.580 1.490 1.555 10,692,804 +0.02(+1.07%)
Dec 14, 2015 1.638 1.646 1.523 1.539 12,885,977 -0.12(-7.43%)
Dec 11, 2015 1.588 1.704 1.572 1.662 14,250,127 +0.06(+3.59%)
Dec 10, 2015 1.605 1.662 1.580 1.605 9,160,497 -0.01(-0.51%)
Dec 09, 2015 1.621 1.646 1.568 1.613 7,842,895 +0.02(+1.55%)
Dec 08, 2015 1.646 1.662 1.555 1.588 9,145,541 -0.06(-3.50%)
Dec 07, 2015 1.712 1.737 1.613 1.646 9,852,736 -0.11(-6.10%)
Dec 04, 2015 1.671 1.757 1.671 1.753 12,061,261 +0.10(+5.97%)
Dec 03, 2015 1.662 1.687 1.597 1.654 11,958,445 +0.02(+1.01%)
Dec 02, 2015 1.646 1.687 1.588 1.638 10,053,104 -0.05(-2.93%)
Dec 01, 2015 1.588 1.695 1.588 1.687 10,005,000 +0.11(+6.77%)
Nov 30, 2015 1.564 1.613 1.551 1.580 8,810,787 +0.03(+2.13%)
Nov 27, 2015 1.547 1.574 1.539 1.547 4,214,469 -0.04(-2.59%)
Nov 25, 2015 1.572 1.588 1.588 1.588 8,342,945 +0.00(+0.00%)
Nov 24, 2015 1.490 1.601 1.473 1.588 15,333,531 +0.15(+10.29%)
Nov 23, 2015 1.432 1.481 1.416 1.440 7,117,108 +0.00(+0.00%)
Nov 20, 2015 1.539 1.555 1.440 1.440 9,709,186 -0.10(-6.42%)
Nov 19, 2015 1.523 1.555 1.498 1.539 8,544,311 +0.04(+2.75%)
Nov 18, 2015 1.448 1.498 1.416 1.498 8,267,081 +0.06(+4.00%)
Nov 17, 2015 1.514 1.531 1.440 1.440 8,320,607 -0.09(-5.91%)
Nov 16, 2015 1.531 1.571 1.506 1.531 7,538,090 +0.02(+1.64%)
Nov 13, 2015 1.440 1.514 1.440 1.506 8,955,244 +0.03(+2.23%)
Nov 12, 2015 1.407 1.514 1.407 1.473 9,774,809 -0.01(-0.56%)
Nov 11, 2015 1.465 1.510 1.432 1.481 9,786,805 +0.02(+1.69%)
Nov 10, 2015 1.448 1.481 1.432 1.457 10,848,718 -0.05(-3.28%)
Nov 09, 2015 1.448 1.514 1.432 1.506 12,113,203 +0.05(+3.39%)
Nov 06, 2015 1.481 1.506 1.432 1.457 12,473,836 -0.09(-5.85%)
Nov 05, 2015 1.597 1.605 1.498 1.547 15,579,532 -0.08(-5.05%)
Nov 04, 2015 1.695 1.720 1.621 1.630 9,900,827 -0.06(-3.41%)
Nov 03, 2015 1.646 1.712 1.621 1.687 10,514,485 -0.02(-0.97%)
Nov 02, 2015 1.646 1.728 1.621 1.704 8,655,805 +0.05(+2.99%)
Oct 30, 2015 1.712 1.769 1.654 1.654 12,051,315 -0.07(-4.29%)
Oct 29, 2015 1.778 1.811 1.667 1.728 13,079,194 -0.06(-3.23%)
Oct 28, 2015 1.901 1.975 1.778 1.786 25,423,398 -0.09(-4.82%)
Oct 27, 2015 1.852 1.909 1.819 1.876 6,007,166 +0.01(+0.44%)
Oct 26, 2015 1.901 1.950 1.860 1.868 12,138,756 -0.05(-2.58%)
Oct 23, 2015 1.868 1.934 1.794 1.918 13,303,545 +0.07(+3.56%)
Oct 22, 2015 1.737 1.876 1.737 1.852 15,837,415 +0.12(+7.14%)
Oct 21, 2015 1.778 1.794 1.728 1.728 9,024,257 -0.08(-4.55%)
Oct 20, 2015 1.737 1.827 1.737 1.811 11,398,701 +0.11(+6.28%)
Oct 19, 2015 1.745 1.802 1.679 1.704 15,622,199 -0.07(-3.72%)
Oct 16, 2015 1.868 1.901 1.769 1.769 16,143,788 -0.09(-4.87%)
Oct 15, 2015 1.844 1.885 1.790 1.860 18,247,768 -0.01(-0.44%)
Oct 14, 2015 1.769 1.885 1.765 1.868 17,908,990 +0.15(+8.61%)
Oct 13, 2015 1.712 1.769 1.704 1.720 9,129,900 +0.04(+2.45%)
Oct 12, 2015 1.876 1.901 1.617 1.679 20,964,304 -0.16(-8.93%)
Oct 09, 2015 1.844 1.872 1.812 1.844 20,233,512 +0.09(+5.16%)
Oct 08, 2015 1.704 1.868 1.704 1.753 14,264,273 -0.02(-1.39%)
Oct 07, 2015 1.753 1.802 1.737 1.778 17,434,556 +0.01(+0.47%)
Oct 06, 2015 1.704 1.794 1.687 1.769 17,637,328 +0.10(+5.91%)
Oct 05, 2015 1.498 1.671 1.498 1.671 13,565,119 +0.16(+10.93%)
Oct 02, 2015 1.440 1.514 1.416 1.506 9,355,565 +0.12(+8.93%)
Oct 01, 2015 1.440 1.465 1.383 1.383 8,602,017 -0.03(-2.33%)
Sep 30, 2015 1.358 1.432 1.333 1.416 11,512,230 +0.04(+2.99%)
Sep 29, 2015 1.325 1.411 1.325 1.374 13,493,182 +0.06(+4.38%)
Sep 28, 2015 1.333 1.350 1.309 1.317 9,477,331 -0.07(-4.76%)
Sep 25, 2015 1.374 1.424 1.358 1.383 9,631,260 -0.02(-1.75%)
Sep 24, 2015 1.383 1.407 1.350 1.407 13,028,423 +0.09(+6.88%)
Sep 23, 2015 1.383 1.387 1.300 1.317 7,580,161 -0.02(-1.84%)
Sep 22, 2015 1.383 1.391 1.325 1.341 9,450,415 -0.08(-5.78%)
Sep 21, 2015 1.506 1.531 1.424 1.424 12,802,307 -0.10(-6.49%)
Sep 18, 2015 1.514 1.539 1.440 1.523 28,560,784 +0.13(+9.47%)
Sep 17, 2015 1.325 1.407 1.284 1.391 15,876,922 +0.07(+4.97%)
Sep 16, 2015 1.251 1.325 1.239 1.325 10,582,431 +0.12(+10.27%)
Sep 15, 2015 1.218 1.251 1.177 1.202 10,217,064 -0.02(-1.35%)
Sep 14, 2015 1.251 1.292 1.210 1.218 9,720,042 -0.03(-2.63%)
Sep 11, 2015 1.259 1.259 1.111 1.251 29,349,650 -0.02(-1.30%)
Sep 10, 2015 1.292 1.292 1.251 1.267 11,000,968 -0.01(-0.65%)
Sep 09, 2015 1.276 1.304 1.243 1.276 13,198,303 -0.02(-1.27%)
Sep 08, 2015 1.374 1.387 1.292 1.292 14,703,118 -0.07(-5.42%)
Sep 04, 2015 1.366 1.366 1.366 1.366 14,810,179 +0.00(+0.00%)
Sep 03, 2015 1.374 1.444 1.358 1.366 21,992,072 -0.03(-2.35%)
Sep 02, 2015 1.391 1.432 1.341 1.399 9,940,571 +0.01(+0.59%)
Sep 01, 2015 1.490 1.514 1.391 1.391 10,549,946 -0.08(-5.59%)
Aug 31, 2015 1.448 1.481 1.407 1.473 12,007,221 -0.04(-2.72%)
Aug 28, 2015 1.399 1.514 1.399 1.514 11,862,046 +0.10(+6.98%)
Aug 27, 2015 1.350 1.448 1.333 1.416 16,332,521 +0.08(+6.17%)
Aug 26, 2015 1.399 1.416 1.333 1.333 11,130,372 -0.10(-6.90%)
Aug 25, 2015 1.539 1.539 1.383 1.432 17,229,092 -0.06(-3.87%)
Aug 24, 2015 1.613 1.687 1.490 1.490 17,359,848 -0.21(-12.56%)
Aug 21, 2015 1.786 1.802 1.679 1.704 14,490,059 -0.06(-3.27%)
Aug 20, 2015 1.761 1.786 1.737 1.761 15,679,553 +0.05(+2.88%)
Aug 19, 2015 1.671 1.753 1.658 1.712 16,516,647 +0.07(+4.00%)
Aug 18, 2015 1.646 1.720 1.638 1.646 8,047,618 -0.05(-2.91%)
Aug 17, 2015 1.662 1.704 1.621 1.695 11,287,842 +0.07(+4.04%)
Aug 14, 2015 1.704 1.720 1.572 1.630 10,353,709 -0.03(-1.98%)
Aug 13, 2015 1.704 1.745 1.630 1.662 10,266,088 -0.11(-6.05%)
Aug 12, 2015 1.761 1.778 1.716 1.769 21,457,702 +0.07(+3.86%)
Aug 11, 2015 1.720 1.753 1.654 1.704 16,828,634 +0.01(+0.49%)
Aug 10, 2015 1.531 1.704 1.518 1.695 16,480,639 +0.16(+10.75%)
Aug 07, 2015 1.498 1.580 1.490 1.531 9,636,564 +0.03(+2.20%)
Aug 06, 2015 1.407 1.531 1.374 1.498 15,708,602 +0.11(+7.69%)
Aug 05, 2015 1.399 1.440 1.366 1.391 9,978,819 +0.00(+0.00%)
Aug 04, 2015 1.424 1.448 1.366 1.391 11,564,033 -0.02(-1.17%)
Aug 03, 2015 1.506 1.523 1.399 1.407 8,448,359 -0.09(-6.04%)
Jul 31, 2015 1.473 1.523 1.440 1.498 13,971,695 +0.08(+5.81%)
Jul 30, 2015 1.531 1.539 1.391 1.416 13,433,595 -0.06(-3.91%)
Jul 29, 2015 1.399 1.510 1.391 1.473 11,396,990 +0.09(+6.55%)
Jul 28, 2015 1.399 1.440 1.383 1.383 8,898,211 +0.00(+0.00%)
Jul 27, 2015 1.399 1.531 1.379 1.383 15,322,930 -0.01(-0.59%)
Jul 24, 2015 1.341 1.432 1.317 1.391 19,467,852 +0.02(+1.81%)
Jul 23, 2015 1.432 1.448 1.358 1.366 12,049,962 -0.05(-3.49%)
Jul 22, 2015 1.366 1.440 1.341 1.416 16,008,538 +0.01(+0.58%)
Jul 21, 2015 1.416 1.440 1.366 1.407 19,408,156 +0.04(+3.01%)
Jul 20, 2015 1.506 1.514 1.366 1.366 22,912,106 -0.20(-12.63%)
Jul 17, 2015 1.621 1.630 1.564 1.564 12,373,777 -0.10(-5.94%)
Jul 16, 2015 1.646 1.728 1.617 1.662 10,310,578 +0.01(+0.50%)
Jul 15, 2015 1.671 1.695 1.638 1.654 9,165,831 -0.04(-2.43%)
Jul 14, 2015 1.687 1.728 1.679 1.695 7,530,343 +0.01(+0.49%)
Jul 13, 2015 1.695 1.728 1.671 1.687 17,627,110 -0.05(-2.84%)
Jul 10, 2015 1.802 1.802 1.712 1.737 14,511,990 -0.07(-3.65%)
Jul 09, 2015 1.860 1.860 1.778 1.802 9,352,425 -0.03(-1.79%)
Jul 08, 2015 1.844 1.876 1.819 1.835 6,472,816 -0.01(-0.45%)
Jul 07, 2015 1.844 1.885 1.802 1.844 11,062,248 -0.04(-2.18%)
Jul 06, 2015 1.852 1.942 1.835 1.885 8,766,447 +0.02(+0.88%)
Jul 02, 2015 1.860 1.868 1.868 1.868 8,234,438 +0.04(+2.25%)
Jul 01, 2015 1.893 1.909 1.786 1.827 16,488,480 -0.08(-4.31%)
Jun 30, 2015 1.860 1.926 1.811 1.909 15,587,450 +0.02(+0.87%)
Jun 29, 2015 1.918 1.930 1.844 1.893 8,322,284 -0.02(-0.86%)
Jun 26, 2015 1.893 1.926 1.876 1.909 5,367,883 +0.02(+0.87%)
Jun 25, 2015 1.901 1.934 1.881 1.893 6,559,702 -0.02(-0.86%)
Jun 24, 2015 1.860 1.926 1.860 1.909 6,779,067 +0.03(+1.75%)
Jun 23, 2015 1.844 1.885 1.835 1.876 7,099,990 +0.02(+1.33%)
Jun 22, 2015 1.852 1.893 1.844 1.852 9,677,708 -0.02(-0.88%)
Jun 19, 2015 1.926 1.959 1.852 1.868 29,535,278 -0.10(-5.02%)
Jun 18, 2015 2.041 2.041 1.950 1.967 11,214,950 -0.03(-1.65%)
Jun 17, 2015 1.901 2.000 1.876 2.000 9,391,562 +0.10(+5.19%)
Jun 16, 2015 1.918 1.926 1.885 1.901 7,404,399 -0.04(-2.12%)
Jun 15, 2015 1.934 1.983 1.905 1.942 8,836,142 +0.00(+0.00%)
Jun 12, 2015 2.016 2.020 1.926 1.942 15,464,832 -0.10(-4.84%)
Jun 11, 2015 2.090 2.107 2.016 2.041 9,439,994 -0.08(-3.88%)
Jun 10, 2015 2.099 2.132 2.066 2.123 10,499,168 +0.07(+3.20%)
Jun 09, 2015 2.090 2.132 2.033 2.057 8,303,816 -0.02(-1.19%)
Jun 08, 2015 2.033 2.086 2.000 2.082 7,098,285 +0.06(+2.85%)
Jun 05, 2015 1.967 2.049 1.967 2.025 10,044,154 +0.02(+0.82%)
Jun 04, 2015 1.959 2.049 1.946 2.008 13,301,962 +0.01(+0.41%)
Jun 03, 2015 1.967 2.016 1.918 2.000 7,406,150 +0.04(+2.10%)
Jun 02, 2015 1.975 1.992 1.959 1.959 5,707,679 +0.02(+0.85%)
Jun 01, 2015 1.959 2.008 1.942 1.942 10,110,328 +0.01(+0.43%)
May 29, 2015 1.926 1.967 1.918 1.934 6,184,908 +0.04(+2.17%)
May 28, 2015 1.868 1.901 1.844 1.893 8,742,998 +0.01(+0.44%)
May 27, 2015 1.901 1.909 1.868 1.885 5,547,042 -0.01(-0.43%)
May 26, 2015 1.926 1.934 1.876 1.893 10,587,737 -0.09(-4.56%)
May 22, 2015 1.967 1.983 1.983 1.983 5,963,707 -0.02(-1.23%)
May 21, 2015 1.992 2.025 1.959 2.008 7,508,487 +0.00(+0.00%)
May 20, 2015 2.057 2.057 2.008 2.008 7,831,468 -0.02(-0.81%)
May 19, 2015 2.066 2.082 2.008 2.025 12,096,746 -0.09(-4.28%)
May 18, 2015 2.123 2.132 2.082 2.115 7,808,012 +0.02(+1.18%)
May 15, 2015 2.066 2.132 2.066 2.090 8,715,869 +0.00(+0.00%)
May 14, 2015 2.115 2.140 2.057 2.090 10,149,825 -0.01(-0.39%)
May 13, 2015 2.107 2.156 2.082 2.099 13,477,427 +0.02(+0.79%)
May 12, 2015 2.090 2.099 2.066 2.082 7,898,414 +0.02(+0.80%)
May 11, 2015 2.041 2.074 2.033 2.066 7,064,217 +0.04(+2.03%)
May 08, 2015 2.000 2.041 1.975 2.025 3,428,342 +0.02(+1.23%)
May 07, 2015 1.942 2.008 1.942 2.000 10,878,267 +0.02(+1.25%)
May 06, 2015 2.057 2.099 1.950 1.975 8,943,493 -0.07(-3.61%)
May 05, 2015 2.074 2.090 2.025 2.049 9,485,654 +0.00(+0.00%)
May 04, 2015 2.033 2.057 2.025 2.049 6,455,015 +0.04(+2.05%)
May 01, 2015 1.967 2.025 1.950 2.008 12,953,821 +0.01(+0.41%)
Apr 30, 2015 1.942 2.008 1.934 2.000 16,689,787 -0.02(-0.82%)
Apr 29, 2015 1.959 2.033 1.950 2.016 16,298,139 +0.07(+3.38%)
Apr 28, 2015 1.909 1.967 1.893 1.950 15,995,741 +0.06(+3.04%)
Apr 27, 2015 1.893 1.942 1.893 1.893 13,767,264 +0.00(+0.00%)
Apr 24, 2015 1.893 1.909 1.852 1.893 12,441,165 -0.01(-0.43%)
Apr 23, 2015 1.901 1.926 1.876 1.901 9,653,844 +0.01(+0.43%)
Apr 22, 2015 1.918 1.934 1.860 1.893 10,972,045 -0.03(-1.71%)
Apr 21, 2015 1.885 1.934 1.883 1.926 15,525,987 +0.04(+2.18%)
Apr 20, 2015 1.868 1.901 1.852 1.885 8,659,264 +0.01(+0.44%)
Apr 17, 2015 1.909 1.909 1.860 1.876 6,970,850 +0.00(+0.00%)
Apr 16, 2015 1.909 1.927 1.844 1.876 13,083,309 -0.02(-0.87%)
Apr 15, 2015 1.876 1.901 1.846 1.893 16,352,702 +0.02(+1.32%)
Apr 14, 2015 1.819 1.909 1.819 1.868 11,880,885 +0.07(+3.65%)
Apr 13, 2015 1.893 1.918 1.802 1.802 16,833,794 -0.10(-5.19%)
Apr 10, 2015 1.909 1.926 1.871 1.901 7,323,243 +0.02(+0.87%)
Apr 09, 2015 1.885 1.909 1.860 1.885 10,026,889 -0.03(-1.72%)
Apr 08, 2015 1.983 1.983 1.893 1.918 13,439,512 -0.04(-2.10%)
Apr 07, 2015 1.975 2.000 1.926 1.959 11,293,626 -0.05(-2.46%)
Apr 06, 2015 1.959 2.016 1.918 2.008 17,929,084 +0.10(+5.17%)
Apr 02, 2015 1.934 1.909 1.909 1.909 15,247,606 -0.03(-1.69%)
Apr 01, 2015 1.868 1.963 1.868 1.942 14,598,188 +0.10(+5.36%)
Mar 31, 2015 1.893 1.909 1.827 1.844 13,817,782 -0.04(-2.18%)
Mar 30, 2015 1.893 1.926 1.860 1.885 12,116,686 -0.06(-2.97%)
Mar 27, 2015 1.926 1.992 1.868 1.942 13,294,006 +0.00(+0.00%)
Mar 26, 2015 2.057 2.066 1.909 1.942 12,231,085 -0.08(-4.07%)
Mar 25, 2015 2.099 2.107 1.992 2.025 11,915,813 -0.06(-2.77%)
Mar 24, 2015 2.074 2.107 1.992 2.082 11,766,992 +0.04(+2.02%)
Mar 23, 2015 2.025 2.049 1.975 2.041 12,046,136 +0.05(+2.48%)
Mar 20, 2015 1.983 2.037 1.950 1.992 28,419,530 +0.05(+2.54%)
Mar 19, 2015 1.909 1.942 1.844 1.942 13,228,650 +0.00(+0.00%)
Mar 18, 2015 1.844 1.950 1.811 1.942 17,066,946 +0.10(+5.36%)
Mar 17, 2015 1.876 1.918 1.827 1.844 13,842,201 -0.08(-4.27%)
Mar 16, 2015 1.926 1.942 1.844 1.926 13,040,570 +0.00(+0.00%)
Mar 13, 2015 1.950 1.959 1.835 1.926 12,403,997 -0.02(-0.85%)
Mar 12, 2015 1.975 1.992 1.893 1.942 12,247,717 -0.01(-0.42%)
Mar 11, 2015 1.909 1.959 1.827 1.950 16,145,657 +0.04(+2.16%)
Mar 10, 2015 1.959 2.008 1.893 1.909 10,662,871 -0.08(-4.13%)
Mar 09, 2015 2.090 2.099 1.918 1.992 15,937,360 -0.07(-3.59%)
Mar 06, 2015 2.164 2.181 2.057 2.066 20,766,004 -0.20(-8.73%)
Mar 05, 2015 2.247 2.508 2.156 2.263 19,854,114 +0.04(+1.85%)
Mar 04, 2015 2.255 2.255 2.214 2.222 6,730,684 -0.03(-1.46%)
Mar 03, 2015 2.304 2.383 2.230 2.255 8,734,500 -0.03(-1.44%)
Mar 02, 2015 2.346 2.362 2.267 2.288 12,121,542 -0.05(-2.11%)
Feb 27, 2015 2.304 2.346 2.271 2.337 7,291,767 +0.06(+2.53%)
Feb 26, 2015 2.304 2.329 2.267 2.280 8,408,746 +0.02(+0.73%)
Feb 25, 2015 2.280 2.313 2.247 2.263 7,769,598 +0.03(+1.48%)
Feb 24, 2015 2.214 2.255 2.197 2.230 7,486,367 -0.01(-0.37%)
Feb 23, 2015 2.222 2.247 2.169 2.239 8,522,140 +0.01(+0.37%)
Feb 20, 2015 2.280 2.296 2.214 2.230 8,739,437 -0.04(-1.81%)
Feb 19, 2015 2.304 2.321 2.247 2.271 9,592,869 -0.01(-0.36%)
Feb 18, 2015 2.230 2.288 2.173 2.280 10,668,796 +0.04(+1.84%)
Feb 17, 2015 2.259 2.296 2.214 2.239 10,267,325 -0.07(-3.20%)
Feb 13, 2015 2.502 2.313 2.313 2.313 20,452,014 -0.14(-5.70%)
Feb 12, 2015 2.510 2.518 2.387 2.453 14,254,160 -0.01(-0.33%)
Feb 11, 2015 2.584 2.609 2.436 2.461 18,899,446 -0.21(-7.72%)
Feb 10, 2015 2.699 2.757 2.642 2.667 14,393,863 -0.08(-2.99%)
Feb 09, 2015 2.691 2.753 2.675 2.749 9,883,797 +0.08(+3.09%)
Feb 06, 2015 2.741 2.790 2.650 2.667 13,283,901 -0.16(-5.54%)
Feb 05, 2015 2.749 2.856 2.732 2.823 8,527,829 +0.07(+2.69%)
Feb 04, 2015 2.741 2.782 2.716 2.749 11,350,870 +0.03(+1.21%)
Feb 03, 2015 2.732 2.773 2.658 2.716 10,699,947 -0.08(-2.94%)
Feb 02, 2015 2.773 2.839 2.732 2.798 10,001,834 +0.01(+0.29%)
Jan 30, 2015 2.699 2.839 2.683 2.790 11,776,908 +0.07(+2.73%)
Jan 29, 2015 2.650 2.749 2.634 2.716 12,927,394 -0.01(-0.30%)
Jan 28, 2015 2.815 2.864 2.699 2.724 15,692,289 -0.12(-4.34%)
Jan 27, 2015 2.823 2.864 2.773 2.848 20,511,926 +0.06(+2.06%)
Jan 26, 2015 2.642 2.811 2.609 2.790 13,893,787 +0.02(+0.59%)
Jan 23, 2015 2.889 2.905 2.741 2.773 14,998,874 -0.16(-5.60%)
Jan 22, 2015 2.938 2.979 2.872 2.938 14,981,380 +0.02(+0.85%)
Jan 21, 2015 3.020 3.053 2.872 2.913 18,064,866 -0.07(-2.21%)
Jan 20, 2015 3.004 3.012 2.922 2.979 15,379,470 +0.04(+1.40%)
Jan 16, 2015 2.872 2.996 2.872 2.938 27,649,050 +0.06(+2.00%)
Jan 15, 2015 2.782 2.889 2.732 2.880 20,401,202 +0.25(+9.38%)
Jan 14, 2015 2.732 2.753 2.551 2.634 16,912,912 +0.00(+0.00%)
Jan 13, 2015 2.897 2.897 2.609 2.634 20,913,400 -0.20(-6.98%)
Jan 12, 2015 2.839 2.922 2.823 2.831 21,931,192 +0.02(+0.58%)
Jan 09, 2015 2.699 2.839 2.683 2.815 12,732,057 +0.16(+6.21%)
Jan 08, 2015 2.757 2.802 2.642 2.650 14,375,017 -0.02(-0.62%)
Jan 07, 2015 2.683 2.773 2.629 2.667 17,424,880 -0.07(-2.70%)
Jan 06, 2015 2.461 2.782 2.444 2.741 23,611,728 +0.31(+12.88%)
Jan 05, 2015 2.420 2.469 2.346 2.428 17,317,574 +0.04(+1.72%)
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.