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

Kinross Gold Corporation (NY: KGC )

7.150 +0.380 (+5.61%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Feb 28, 2013 6.293 6.301 6.123 6.156 13,430,941 -0.22(-3.42%)
Feb 27, 2013 6.382 6.422 6.325 6.374 8,897,321 -0.03(-0.50%)
Feb 26, 2013 6.358 6.438 6.220 6.406 13,705,398 +0.06(+1.02%)
Feb 25, 2013 6.253 6.382 6.253 6.341 13,293,504 +0.14(+2.21%)
Feb 22, 2013 6.131 6.204 6.071 6.204 7,311,606 +0.07(+1.19%)
Feb 21, 2013 6.051 6.236 6.043 6.131 10,032,925 +0.11(+1.74%)
Feb 20, 2013 6.317 6.333 5.978 6.026 19,519,170 -0.40(-6.16%)
Feb 19, 2013 6.438 6.526 6.325 6.422 8,483,394 -0.03(-0.50%)
Feb 15, 2013 6.624 6.729 6.406 6.455 16,335,503 -0.27(-4.08%)
Feb 14, 2013 6.446 6.826 6.438 6.729 15,808,165 +0.36(+5.58%)
Feb 13, 2013 6.459 6.487 6.366 6.374 8,220,329 -0.08(-1.25%)
Feb 12, 2013 6.446 6.519 6.390 6.455 7,282,794 +0.01(+0.13%)
Feb 11, 2013 6.527 6.560 6.438 6.446 8,505,406 -0.14(-2.09%)
Feb 08, 2013 6.721 6.721 6.576 6.584 6,130,392 -0.10(-1.45%)
Feb 07, 2013 6.616 6.778 6.560 6.681 9,955,421 +0.02(+0.36%)
Feb 06, 2013 6.648 6.697 6.624 6.656 6,640,617 +0.00(+0.00%)
Feb 04, 2013 6.640 6.745 6.616 6.656 8,954,427 -0.06(-0.84%)
Feb 01, 2013 6.729 6.778 6.568 6.713 12,673,383 +0.06(+0.97%)
Jan 31, 2013 6.745 6.753 6.527 6.648 15,756,973 -0.11(-1.55%)
Jan 30, 2013 6.939 6.984 6.721 6.753 13,822,132 -0.08(-1.18%)
Jan 29, 2013 6.802 6.923 6.770 6.834 18,133,644 +0.13(+1.93%)
Jan 28, 2013 6.883 6.891 6.624 6.705 13,432,354 -0.19(-2.70%)
Jan 25, 2013 7.182 7.230 6.842 6.891 20,759,698 -0.36(-5.01%)
Jan 24, 2013 7.602 7.626 7.246 7.254 13,255,451 -0.41(-5.37%)
Jan 23, 2013 7.925 8.006 7.650 7.666 10,551,663 -0.31(-3.85%)
Jan 22, 2013 7.715 7.997 7.658 7.973 13,882,557 +0.27(+3.57%)
Jan 18, 2013 7.650 7.731 7.626 7.699 6,882,488 +0.03(+0.42%)
Jan 17, 2013 7.739 7.828 7.634 7.666 12,492,009 -0.11(-1.35%)
Jan 16, 2013 7.771 7.820 7.699 7.771 7,385,171 -0.06(-0.72%)
Jan 15, 2013 7.666 7.892 7.626 7.828 16,544,889 +0.20(+2.65%)
Jan 14, 2013 7.650 7.715 7.610 7.626 5,680,175 +0.00(+0.00%)
Jan 11, 2013 7.650 7.682 7.561 7.626 7,317,879 -0.03(-0.42%)
Jan 10, 2013 7.634 7.699 7.594 7.658 10,003,720 +0.12(+1.61%)
Jan 09, 2013 7.618 7.674 7.506 7.537 6,301,410 -0.13(-1.69%)
Jan 08, 2013 7.561 7.691 7.472 7.666 7,053,925 +0.13(+1.71%)
Jan 07, 2013 7.545 7.622 7.513 7.537 4,470,841 -0.06(-0.74%)
Jan 04, 2013 7.489 7.610 7.432 7.594 9,365,905 -0.02(-0.21%)
Jan 03, 2013 7.941 7.981 7.569 7.610 9,419,869 -0.36(-4.46%)
Jan 02, 2013 8.014 8.030 7.933 7.965 7,964,363 +0.11(+1.44%)
Dec 31, 2012 7.610 7.876 7.610 7.852 7,491,037 +0.24(+3.18%)
Dec 28, 2012 7.699 7.795 7.610 7.610 6,286,645 -0.10(-1.26%)
Dec 27, 2012 7.602 7.812 7.602 7.707 11,693,121 +0.06(+0.74%)
Dec 26, 2012 7.674 7.707 7.553 7.650 4,230,758 +0.01(+0.11%)
Dec 24, 2012 7.602 7.658 7.553 7.642 2,545,295 +0.06(+0.85%)
Dec 21, 2012 7.561 7.735 7.521 7.577 11,910,759 -0.02(-0.21%)
Dec 20, 2012 7.537 7.610 7.384 7.594 6,426,864 -0.04(-0.53%)
Dec 19, 2012 7.634 7.707 7.569 7.634 6,747,123 -0.08(-1.05%)
Dec 18, 2012 7.876 7.892 7.666 7.715 7,967,754 -0.16(-2.05%)
Dec 17, 2012 7.868 7.925 7.812 7.876 5,801,805 -0.02(-0.20%)
Dec 14, 2012 7.860 7.973 7.820 7.892 6,243,505 +0.03(+0.41%)
Dec 13, 2012 7.965 8.034 7.779 7.860 9,423,429 -0.27(-3.38%)
Dec 12, 2012 8.014 8.159 7.981 8.135 12,236,801 +0.19(+2.34%)
Dec 11, 2012 7.957 7.977 7.876 7.949 7,724,908 +0.06(+0.82%)
Dec 10, 2012 7.925 7.965 7.844 7.884 6,145,073 +0.03(+0.41%)
Dec 07, 2012 7.868 7.917 7.763 7.852 6,572,388 +0.07(+0.93%)
Dec 06, 2012 7.690 7.852 7.682 7.779 7,947,080 +0.10(+1.26%)
Dec 05, 2012 7.925 7.957 7.666 7.682 12,579,451 -0.31(-3.84%)
Dec 04, 2012 7.868 8.062 7.820 7.989 9,326,098 -0.15(-1.88%)
Nov 30, 2012 8.207 8.280 8.078 8.143 7,584,903 -0.15(-1.85%)
Nov 29, 2012 8.377 8.442 8.207 8.296 7,553,108 -0.06(-0.68%)
Nov 28, 2012 7.981 8.369 7.973 8.353 10,758,559 +0.07(+0.88%)
Nov 27, 2012 8.321 8.498 8.272 8.280 12,204,382 -0.12(-1.44%)
Nov 26, 2012 8.127 8.434 7.997 8.401 10,168,357 +0.23(+2.77%)
Nov 23, 2012 8.038 8.216 7.957 8.175 3,968,885 +0.16(+2.02%)
Nov 21, 2012 7.747 8.038 7.715 8.014 7,216,789 +0.21(+2.69%)
Nov 20, 2012 7.731 7.876 7.674 7.804 6,138,141 +0.03(+0.42%)
Nov 19, 2012 7.868 7.917 7.723 7.771 6,883,299 +0.09(+1.16%)
Nov 16, 2012 7.497 7.690 7.432 7.682 14,008,869 +0.15(+2.04%)
Nov 15, 2012 7.755 7.795 7.505 7.529 12,351,158 -0.19(-2.41%)
Nov 14, 2012 8.086 8.111 7.682 7.715 11,885,435 -0.36(-4.40%)
Nov 13, 2012 8.135 8.207 8.050 8.070 10,686,821 -0.19(-2.25%)
Nov 12, 2012 8.312 8.337 8.167 8.256 8,660,522 -0.08(-0.97%)
Nov 09, 2012 8.248 8.409 8.232 8.337 19,663,490 +0.15(+1.78%)
Nov 08, 2012 7.933 8.280 7.868 8.191 31,678,016 +0.61(+7.99%)
Nov 07, 2012 7.610 7.650 7.254 7.585 17,535,516 +0.02(+0.32%)
Nov 06, 2012 7.545 7.626 7.472 7.561 11,873,685 +0.11(+1.52%)
Nov 05, 2012 7.610 7.650 7.448 7.448 9,074,142 -0.12(-1.60%)
Nov 02, 2012 7.925 7.933 7.513 7.569 14,600,613 -0.43(-5.35%)
Nov 01, 2012 8.086 8.094 7.973 7.997 7,484,146 -0.07(-0.90%)
Oct 31, 2012 7.997 8.135 7.957 8.070 11,914,651 +0.28(+3.63%)
Oct 26, 2012 7.892 7.787 7.787 7.787 7,871,275 -0.09(-1.13%)
Oct 25, 2012 7.997 8.022 7.787 7.876 9,199,849 +0.07(+0.93%)
Oct 24, 2012 8.054 8.078 7.779 7.804 9,390,232 -0.18(-2.23%)
Oct 23, 2012 8.111 8.135 7.981 7.981 6,900,564 -0.18(-2.18%)
Oct 19, 2012 8.119 8.224 8.006 8.159 13,274,107 -0.02(-0.20%)
Oct 18, 2012 8.337 8.418 8.159 8.175 8,762,466 -0.25(-2.97%)
Oct 17, 2012 8.393 8.490 8.244 8.426 6,240,984 +0.07(+0.87%)
Oct 16, 2012 8.312 8.426 8.280 8.353 6,445,285 +0.11(+1.27%)
Oct 15, 2012 8.159 8.248 8.046 8.248 8,442,422 +0.02(+0.29%)
Oct 12, 2012 8.353 8.401 8.191 8.224 7,309,800 -0.13(-1.55%)
Oct 11, 2012 8.547 8.579 8.304 8.353 8,434,674 -0.09(-1.05%)
Oct 10, 2012 8.304 8.611 8.207 8.442 9,881,244 +0.02(+0.29%)
Oct 09, 2012 8.644 8.749 8.393 8.418 10,574,478 -0.24(-2.80%)
Oct 08, 2012 8.660 8.765 8.498 8.660 9,104,280 -0.10(-1.11%)
Oct 05, 2012 8.902 8.951 8.700 8.757 13,110,029 -0.19(-2.17%)
Oct 04, 2012 8.547 9.044 8.523 8.951 20,860,006 +0.53(+6.23%)
Oct 03, 2012 8.506 8.628 8.393 8.426 11,870,018 -0.08(-0.95%)
Oct 02, 2012 8.547 8.603 8.401 8.506 15,344,050 +0.13(+1.54%)
Oct 01, 2012 8.393 8.442 8.337 8.377 12,911,403 +0.13(+1.57%)
Sep 28, 2012 8.151 8.312 8.030 8.248 15,568,868 +0.06(+0.69%)
Sep 27, 2012 8.022 8.199 7.917 8.191 11,953,503 +0.29(+3.68%)
Sep 26, 2012 7.731 8.014 7.634 7.901 12,567,277 +0.06(+0.72%)
Sep 25, 2012 8.151 8.175 7.795 7.844 15,508,380 -0.19(-2.31%)
Sep 24, 2012 8.207 8.288 8.010 8.030 12,863,856 -0.32(-3.78%)
Sep 21, 2012 8.450 8.514 8.296 8.345 24,154,290 +0.04(+0.49%)
Sep 20, 2012 8.321 8.329 8.151 8.304 13,681,828 -0.07(-0.87%)
Sep 19, 2012 8.312 8.377 8.151 8.377 13,649,168 +0.19(+2.27%)
Sep 18, 2012 8.239 8.304 8.055 8.191 19,413,566 +0.02(+0.29%)
Sep 17, 2012 8.336 8.352 8.031 8.167 15,877,882 -0.06(-0.78%)
Sep 14, 2012 8.015 8.464 7.975 8.231 32,271,986 +0.30(+3.74%)
Sep 13, 2012 7.614 8.063 7.526 7.935 24,569,030 +0.27(+3.56%)
Sep 12, 2012 7.638 7.767 7.402 7.662 15,416,019 +0.08(+1.06%)
Sep 11, 2012 7.710 7.775 7.534 7.582 7,979,391 +0.02(+0.21%)
Sep 10, 2012 7.750 7.799 7.534 7.566 14,712,170 -0.18(-2.28%)
Sep 07, 2012 7.510 7.847 7.494 7.742 22,318,150 +0.42(+5.81%)
Sep 06, 2012 7.213 7.334 7.101 7.318 11,289,893 +0.23(+3.28%)
Sep 05, 2012 7.061 7.133 6.926 7.085 5,067,107 -0.02(-0.34%)
Sep 04, 2012 7.165 7.181 7.021 7.109 10,787,317 -0.02(-0.34%)
Aug 31, 2012 6.909 7.238 6.813 7.133 10,993,712 +0.31(+4.58%)
Aug 30, 2012 6.973 6.997 6.765 6.821 6,219,976 -0.10(-1.39%)
Aug 29, 2012 7.085 7.101 6.869 6.917 10,414,292 -0.17(-2.38%)
Aug 27, 2012 7.270 7.270 7.053 7.085 8,675,834 -0.15(-2.10%)
Aug 24, 2012 7.093 7.245 7.045 7.238 10,659,059 +0.15(+2.15%)
Aug 23, 2012 7.133 7.213 6.981 7.085 15,232,225 +0.06(+0.80%)
Aug 22, 2012 6.805 7.049 6.757 7.029 9,686,524 +0.22(+3.18%)
Aug 21, 2012 6.877 6.989 6.749 6.813 9,836,025 +0.08(+1.19%)
Aug 20, 2012 6.660 6.741 6.580 6.733 5,133,590 +0.07(+1.08%)
Aug 17, 2012 6.741 6.765 6.588 6.660 4,623,295 -0.05(-0.72%)
Aug 16, 2012 6.548 6.745 6.516 6.709 9,130,597 +0.19(+2.95%)
Aug 15, 2012 6.460 6.532 6.412 6.516 6,066,956 +0.09(+1.37%)
Aug 14, 2012 6.428 6.532 6.388 6.428 7,324,482 -0.02(-0.37%)
Aug 13, 2012 6.620 6.721 6.420 6.452 10,388,426 -0.15(-2.31%)
Aug 10, 2012 6.420 6.612 6.420 6.604 11,456,920 +0.14(+2.23%)
Aug 09, 2012 6.147 6.492 6.059 6.460 13,571,397 +0.18(+2.94%)
Aug 08, 2012 6.276 6.516 6.260 6.276 14,310,639 -0.01(-0.13%)
Aug 07, 2012 6.308 6.332 6.228 6.284 9,439,909 +0.07(+1.16%)
Aug 06, 2012 6.276 6.332 6.107 6.212 10,957,813 +0.02(+0.39%)
Aug 03, 2012 6.172 6.236 6.083 6.188 16,705,214 +0.20(+3.35%)
Aug 02, 2012 6.356 6.428 5.987 5.987 26,756,114 -0.38(-5.92%)
Aug 01, 2012 6.660 6.717 6.139 6.364 28,466,238 -0.30(-4.45%)
Jul 31, 2012 6.813 6.893 6.652 6.660 8,198,247 -0.18(-2.58%)
Jul 30, 2012 6.813 6.861 6.725 6.837 8,044,074 +0.06(+0.83%)
Jul 27, 2012 6.829 6.901 6.693 6.781 10,146,176 +0.03(+0.48%)
Jul 26, 2012 6.572 6.805 6.472 6.749 10,709,302 +0.27(+4.21%)
Jul 25, 2012 6.388 6.580 6.265 6.476 13,480,511 +0.27(+4.39%)
Jul 24, 2012 6.364 6.404 6.164 6.204 9,389,343 -0.11(-1.78%)
Jul 23, 2012 6.276 6.372 6.147 6.316 8,588,075 -0.12(-1.87%)
Jul 20, 2012 6.412 6.528 6.372 6.436 6,777,019 +0.01(+0.12%)
Jul 19, 2012 6.412 6.556 6.388 6.428 8,471,253 +0.12(+1.91%)
Jul 18, 2012 6.340 6.420 6.292 6.308 8,816,999 -0.10(-1.63%)
Jul 17, 2012 6.685 6.693 6.348 6.412 13,413,474 -0.26(-3.96%)
Jul 16, 2012 6.741 6.781 6.556 6.676 9,165,269 -0.06(-0.95%)
Jul 13, 2012 6.348 6.845 6.316 6.741 14,931,760 +0.43(+6.86%)
Jul 12, 2012 6.075 6.404 6.051 6.308 10,823,981 +0.00(+0.00%)
Jul 11, 2012 6.300 6.372 6.188 6.308 7,456,871 -0.01(-0.13%)
Jul 10, 2012 6.676 6.725 6.260 6.316 7,541,790 -0.32(-4.83%)
Jul 09, 2012 6.644 6.693 6.508 6.636 8,346,003 +0.01(+0.12%)
Jul 06, 2012 6.853 6.901 6.596 6.628 10,003,408 -0.34(-4.83%)
Jul 05, 2012 7.045 7.069 6.925 6.965 9,033,559 -0.10(-1.47%)
Jul 03, 2012 6.797 7.093 6.789 7.069 7,395,784 +0.34(+5.13%)
Jul 02, 2012 6.524 6.741 6.476 6.725 7,804,611 +0.19(+2.94%)
Jun 29, 2012 6.596 6.685 6.476 6.532 8,962,650 +0.19(+3.03%)
Jun 28, 2012 6.524 6.580 6.196 6.340 10,906,834 -0.27(-4.12%)
Jun 27, 2012 6.676 6.733 6.500 6.612 6,627,775 -0.02(-0.24%)
Jun 26, 2012 6.693 6.749 6.532 6.628 6,375,434 -0.11(-1.66%)
Jun 25, 2012 6.580 6.789 6.492 6.741 6,713,076 +0.11(+1.69%)
Jun 22, 2012 6.765 6.789 6.532 6.628 7,947,019 -0.08(-1.19%)
Jun 21, 2012 6.941 7.028 6.701 6.709 8,449,929 -0.42(-5.96%)
Jun 20, 2012 7.173 7.374 6.981 7.133 11,984,263 -0.22(-3.05%)
Jun 19, 2012 7.422 7.422 7.262 7.358 10,951,581 +0.01(+0.11%)
Jun 18, 2012 7.037 7.426 6.981 7.350 15,433,427 +0.25(+3.50%)
Jun 15, 2012 7.005 7.234 6.869 7.101 35,634,576 +0.13(+1.84%)
Jun 14, 2012 6.644 7.093 6.532 6.973 21,487,102 +0.38(+5.71%)
Jun 13, 2012 6.717 6.757 6.548 6.596 11,472,517 -0.09(-1.32%)
Jun 12, 2012 6.685 6.789 6.612 6.685 8,425,081 +0.10(+1.46%)
Jun 11, 2012 6.644 6.717 6.532 6.588 8,449,939 -0.05(-0.72%)
Jun 08, 2012 6.372 6.701 6.268 6.636 10,674,053 +0.15(+2.35%)
Jun 07, 2012 6.901 6.949 6.396 6.484 20,258,966 -0.42(-6.15%)
Jun 06, 2012 7.181 7.270 6.773 6.909 17,221,454 -0.06(-0.92%)
Jun 05, 2012 6.893 6.981 6.805 6.973 7,460,399 +0.09(+1.28%)
Jun 04, 2012 6.885 6.917 6.652 6.885 12,091,764 +0.05(+0.70%)
Jun 01, 2012 6.516 6.901 6.492 6.837 15,154,197 +0.45(+7.03%)
May 31, 2012 6.492 6.652 6.268 6.388 10,541,375 -0.15(-2.33%)
May 30, 2012 6.404 6.628 6.236 6.540 10,709,217 +0.03(+0.49%)
May 29, 2012 6.717 6.781 6.412 6.508 9,614,563 -0.13(-1.93%)
May 25, 2012 6.717 6.797 6.532 6.636 9,264,901 -0.12(-1.78%)
May 24, 2012 6.676 6.757 6.492 6.757 18,090,514 +0.14(+2.18%)
May 23, 2012 6.316 6.652 6.091 6.612 14,946,223 +0.20(+3.12%)
May 22, 2012 6.412 6.588 6.328 6.412 15,253,624 -0.04(-0.62%)
May 21, 2012 6.196 6.516 6.123 6.452 9,881,390 +0.30(+4.82%)
May 18, 2012 6.332 6.412 6.127 6.156 13,217,333 -0.04(-0.65%)
May 17, 2012 5.931 6.316 5.907 6.196 16,201,320 +0.33(+5.60%)
May 16, 2012 5.899 6.083 5.787 5.867 15,005,256 +0.01(+0.14%)
May 15, 2012 6.188 6.228 5.843 5.859 14,542,812 -0.31(-5.07%)
May 14, 2012 6.220 6.324 6.131 6.172 12,284,186 -0.16(-2.53%)
May 11, 2012 6.276 6.468 6.196 6.332 11,870,218 +0.01(+0.13%)
May 10, 2012 6.252 6.444 6.212 6.324 15,670,964 +0.16(+2.60%)
May 09, 2012 5.955 6.356 5.699 6.164 30,790,204 -0.07(-1.16%)
May 08, 2012 6.516 6.548 6.139 6.236 28,873,196 -0.40(-6.04%)
May 07, 2012 6.693 6.757 6.512 6.636 13,493,396 -0.09(-1.31%)
May 04, 2012 6.813 6.941 6.701 6.725 12,923,585 -0.12(-1.76%)
May 03, 2012 7.013 7.037 6.821 6.845 12,589,142 -0.26(-3.61%)
May 02, 2012 7.141 7.149 6.981 7.101 7,572,786 -0.08(-1.12%)
May 01, 2012 7.230 7.286 7.117 7.181 8,266,841 +0.01(+0.11%)
Apr 30, 2012 7.181 7.314 7.097 7.173 14,594,254 -0.07(-1.00%)
Apr 27, 2012 7.254 7.326 7.157 7.246 10,554,743 +0.09(+1.23%)
Apr 26, 2012 7.270 7.286 7.053 7.157 12,442,080 -0.06(-0.89%)
Apr 25, 2012 7.133 7.278 7.037 7.222 13,396,004 +0.13(+1.81%)
Apr 24, 2012 7.149 7.226 6.997 7.093 8,613,204 -0.06(-0.78%)
Apr 23, 2012 7.141 7.161 6.909 7.149 11,313,101 -0.12(-1.65%)
Apr 20, 2012 7.358 7.446 7.205 7.270 9,639,565 -0.06(-0.87%)
Apr 19, 2012 7.438 7.538 7.318 7.334 9,150,667 -0.06(-0.87%)
Apr 18, 2012 7.486 7.590 7.318 7.398 8,513,802 -0.17(-2.22%)
Apr 17, 2012 7.558 7.718 7.502 7.566 9,558,698 +0.05(+0.64%)
Apr 16, 2012 7.606 7.686 7.470 7.518 9,008,790 -0.10(-1.37%)
Apr 13, 2012 7.598 7.734 7.518 7.622 9,064,114 -0.01(-0.11%)
Apr 12, 2012 7.334 7.678 7.326 7.630 11,252,158 +0.26(+3.59%)
Apr 11, 2012 7.502 7.518 7.302 7.366 11,228,925 -0.13(-1.71%)
Apr 10, 2012 7.430 7.542 7.318 7.494 12,059,001 +0.07(+0.97%)
Apr 09, 2012 7.382 7.526 7.342 7.422 7,573,921 +0.06(+0.76%)
Apr 05, 2012 7.486 7.526 7.318 7.366 8,532,844 -0.04(-0.54%)
Apr 04, 2012 7.566 7.590 7.318 7.406 21,498,246 -0.34(-4.45%)
Apr 03, 2012 8.055 8.111 7.694 7.750 16,384,984 -0.24(-3.01%)
Apr 02, 2012 7.919 8.087 7.847 7.991 7,966,578 +0.14(+1.84%)
Mar 30, 2012 7.823 7.871 7.710 7.847 8,863,937 +0.10(+1.24%)
Mar 29, 2012 7.783 7.791 7.622 7.750 10,222,578 -0.05(-0.62%)
Mar 28, 2012 7.887 7.927 7.734 7.799 12,266,834 -0.14(-1.72%)
Mar 27, 2012 8.191 8.223 7.899 7.935 14,039,276 -0.25(-3.04%)
Mar 26, 2012 8.215 8.304 8.079 8.183 10,897,858 +0.14(+1.79%)
Mar 23, 2012 8.015 8.135 7.943 8.039 8,998,020 +0.07(+0.91%)
Mar 22, 2012 7.951 8.023 7.855 7.967 8,531,319 -0.10(-1.19%)
Mar 21, 2012 8.191 8.207 8.031 8.063 8,646,523 -0.04(-0.49%)
Mar 20, 2012 7.801 8.183 7.753 8.103 14,230,665 +0.21(+2.62%)
Mar 19, 2012 8.008 8.127 7.881 7.896 10,178,101 -0.03(-0.40%)
Mar 16, 2012 7.873 8.024 7.841 7.928 10,554,150 +0.05(+0.61%)
Mar 15, 2012 7.896 8.040 7.793 7.881 14,712,209 +0.01(+0.10%)
Mar 14, 2012 8.238 8.262 7.721 7.873 30,025,998 -0.51(-6.07%)
Mar 13, 2012 8.636 8.715 8.294 8.381 11,979,216 -0.29(-3.39%)
Mar 12, 2012 8.747 8.803 8.620 8.676 7,037,356 -0.12(-1.36%)
Mar 09, 2012 8.652 8.906 8.588 8.795 9,530,065 +0.12(+1.37%)
Mar 08, 2012 8.692 8.811 8.509 8.676 8,792,874 +0.16(+1.87%)
Mar 07, 2012 8.374 8.572 8.246 8.517 12,443,261 +0.11(+1.32%)
Mar 06, 2012 8.294 8.421 8.103 8.405 14,064,776 -0.09(-1.03%)
Mar 05, 2012 8.604 8.628 8.405 8.493 10,689,770 -0.19(-2.20%)
Mar 02, 2012 8.819 8.875 8.620 8.684 8,977,317 -0.29(-3.19%)
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.