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

Kinross Gold Corporation (NY: KGC )

8.120 +0.180 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 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%)
Jan 02, 2015 2.271 2.403 2.247 2.387 15,875,273 +0.07(+2.84%)
Dec 31, 2014 2.313 2.321 2.321 2.321 18,014,938 +0.02(+0.71%)
Dec 30, 2014 2.263 2.395 2.247 2.304 19,829,028 +0.09(+4.09%)
Dec 29, 2014 2.247 2.247 2.181 2.214 13,323,746 -0.08(-3.58%)
Dec 26, 2014 2.280 2.337 2.247 2.296 9,031,214 +0.07(+3.33%)
Dec 24, 2014 2.148 2.222 2.222 2.222 9,897,268 +0.09(+4.25%)
Dec 23, 2014 2.156 2.239 2.123 2.132 10,826,729 -0.06(-2.63%)
Dec 22, 2014 2.329 2.337 2.140 2.189 18,339,348 -0.19(-7.96%)
Dec 19, 2014 2.370 2.440 2.313 2.378 58,728,504 +0.00(+0.00%)
Dec 18, 2014 2.255 2.395 2.239 2.378 22,577,534 +0.18(+8.24%)
Dec 17, 2014 2.115 2.222 2.070 2.197 20,374,108 +0.06(+2.69%)
Dec 16, 2014 2.263 2.296 2.090 2.140 22,529,008 -0.08(-3.70%)
Dec 15, 2014 2.395 2.444 2.222 2.222 19,009,202 -0.21(-8.78%)
Dec 12, 2014 2.510 2.527 2.428 2.436 15,904,699 -0.08(-3.27%)
Dec 11, 2014 2.502 2.617 2.485 2.518 11,273,855 -0.03(-1.29%)
Dec 10, 2014 2.650 2.695 2.543 2.551 15,791,855 -0.10(-3.73%)
Dec 09, 2014 2.617 2.745 2.617 2.650 20,006,820 +0.14(+5.57%)
Dec 08, 2014 2.592 2.605 2.453 2.510 24,293,348 -0.04(-1.61%)
Dec 05, 2014 2.518 2.609 2.469 2.551 13,110,345 -0.02(-0.96%)
Dec 04, 2014 2.527 2.658 2.494 2.576 25,146,250 +0.03(+1.29%)
Dec 03, 2014 2.461 2.625 2.444 2.543 19,009,422 +0.12(+4.75%)
Dec 02, 2014 2.411 2.564 2.387 2.428 16,362,059 -0.07(-2.96%)
Dec 01, 2014 2.354 2.527 2.346 2.502 19,445,302 +0.20(+8.57%)
Nov 28, 2014 2.411 2.444 2.280 2.304 15,278,318 -0.21(-8.20%)
Nov 26, 2014 2.502 2.510 2.510 2.510 14,739,826 +0.02(+0.66%)
Nov 25, 2014 2.313 2.510 2.304 2.494 22,839,346 +0.19(+8.21%)
Nov 24, 2014 2.346 2.378 2.282 2.304 13,796,547 -0.05(-2.10%)
Nov 21, 2014 2.387 2.428 2.313 2.354 18,263,962 +0.02(+1.06%)
Nov 20, 2014 2.304 2.370 2.263 2.329 14,825,947 +0.07(+3.28%)
Nov 19, 2014 2.420 2.444 2.230 2.255 24,443,824 -0.18(-7.43%)
Nov 18, 2014 2.280 2.461 2.263 2.436 39,361,860 +0.21(+9.22%)
Nov 17, 2014 2.222 2.247 2.132 2.230 16,126,084 +0.00(+0.00%)
Nov 14, 2014 2.025 2.263 2.000 2.230 24,552,566 +0.16(+7.54%)
Nov 13, 2014 2.041 2.115 1.967 2.074 23,352,498 +0.05(+2.44%)
Nov 12, 2014 2.000 2.054 1.942 2.025 14,078,025 +0.03(+1.65%)
Nov 11, 2014 1.959 2.041 1.922 1.992 12,416,255 +0.07(+3.42%)
Nov 10, 2014 2.025 2.041 1.893 1.926 15,991,478 -0.13(-6.40%)
Nov 07, 2014 2.041 2.082 1.950 2.057 28,888,320 +0.24(+13.12%)
Nov 06, 2014 1.737 1.971 1.708 1.819 31,400,462 +0.17(+10.50%)
Nov 05, 2014 1.671 1.794 1.646 1.646 20,450,676 -0.06(-3.38%)
Nov 04, 2014 1.844 1.876 1.704 1.704 20,044,710 -0.12(-6.76%)
Nov 03, 2014 1.786 1.868 1.745 1.827 22,458,086 +0.06(+3.26%)
Oct 31, 2014 1.918 1.934 1.704 1.769 47,167,468 -0.28(-13.65%)
Oct 30, 2014 2.173 2.173 1.942 2.049 22,823,238 -0.14(-6.39%)
Oct 29, 2014 2.222 2.263 2.156 2.189 19,264,084 -0.07(-2.92%)
Oct 28, 2014 2.247 2.263 2.189 2.255 15,714,253 +0.04(+1.86%)
Oct 27, 2014 2.214 2.255 2.230 2.214 13,674,391 -0.02(-0.74%)
Oct 24, 2014 2.247 2.255 2.206 2.230 11,848,678 -0.01(-0.37%)
Oct 23, 2014 2.230 2.271 2.197 2.239 21,645,284 -0.05(-2.16%)
Oct 22, 2014 2.362 2.362 2.263 2.288 15,512,607 -0.10(-4.14%)
Oct 21, 2014 2.461 2.461 2.346 2.387 20,117,862 -0.04(-1.69%)
Oct 20, 2014 2.411 2.428 2.362 2.428 14,096,593 +0.02(+0.68%)
Oct 17, 2014 2.428 2.428 2.362 2.411 14,161,705 -0.01(-0.34%)
Oct 16, 2014 2.387 2.453 2.370 2.420 9,442,004 +0.01(+0.34%)
Oct 15, 2014 2.453 2.485 2.387 2.411 18,704,462 -0.02(-0.68%)
Oct 14, 2014 2.469 2.485 2.411 2.428 13,545,311 -0.02(-0.67%)
Oct 13, 2014 2.436 2.535 2.436 2.444 14,764,400 +0.05(+2.06%)
Oct 10, 2014 2.494 2.502 2.378 2.395 21,465,376 -0.11(-4.28%)
Oct 09, 2014 2.675 2.675 2.411 2.502 30,148,112 -0.16(-5.88%)
Oct 08, 2014 2.601 2.699 2.453 2.658 24,560,516 +0.09(+3.53%)
Oct 07, 2014 2.667 2.675 2.551 2.568 11,992,498 -0.09(-3.41%)
Oct 06, 2014 2.642 2.683 2.592 2.658 10,341,209 +0.02(+0.94%)
Oct 03, 2014 2.642 2.667 2.576 2.634 24,774,834 -0.10(-3.61%)
Oct 02, 2014 2.708 2.741 2.644 2.732 12,219,073 +0.05(+1.84%)
Oct 01, 2014 2.732 2.782 2.683 2.683 14,388,015 -0.03(-1.21%)
Sep 30, 2014 2.765 2.765 2.658 2.716 17,966,914 -0.06(-2.08%)
Sep 29, 2014 2.798 2.815 2.765 2.773 8,642,497 -0.02(-0.59%)
Sep 26, 2014 2.823 2.831 2.773 2.790 12,868,400 -0.05(-1.74%)
Sep 25, 2014 2.806 2.864 2.794 2.839 12,718,711 +0.00(+0.00%)
Sep 24, 2014 2.856 2.889 2.823 2.839 11,738,630 -0.03(-1.15%)
Sep 23, 2014 2.872 2.922 2.831 2.872 13,223,553 +0.05(+1.75%)
Sep 22, 2014 2.880 2.889 2.790 2.823 15,921,023 -0.09(-3.11%)
Sep 19, 2014 2.979 2.992 2.856 2.913 20,673,492 -0.08(-2.75%)
Sep 18, 2014 3.037 3.057 2.996 2.996 10,509,215 -0.04(-1.36%)
Sep 17, 2014 3.111 3.127 3.029 3.037 12,303,861 -0.07(-2.12%)
Sep 16, 2014 3.070 3.156 3.053 3.103 12,031,383 +0.02(+0.80%)
Sep 15, 2014 3.062 3.111 3.029 3.078 9,548,279 +0.03(+1.08%)
Sep 12, 2014 3.045 3.086 3.020 3.045 11,458,571 -0.02(-0.80%)
Sep 11, 2014 3.020 3.111 3.012 3.070 12,292,228 +0.03(+1.08%)
Sep 10, 2014 3.086 3.119 3.029 3.037 17,016,654 -0.05(-1.60%)
Sep 09, 2014 3.004 3.103 2.987 3.086 16,894,540 +0.08(+2.74%)
Sep 08, 2014 3.053 3.053 2.979 3.004 11,176,798 -0.07(-2.14%)
Sep 05, 2014 3.078 3.103 3.020 3.070 11,714,737 +0.00(+0.00%)
Sep 04, 2014 3.152 3.189 3.062 3.070 10,649,042 -0.07(-2.36%)
Sep 03, 2014 3.193 3.210 3.119 3.144 15,803,578 -0.03(-1.04%)
Sep 02, 2014 3.201 3.218 3.177 3.177 10,164,688 -0.07(-2.03%)
Aug 29, 2014 3.218 3.243 3.243 3.243 6,404,415 +0.03(+1.03%)
Aug 28, 2014 3.276 3.284 3.201 3.210 9,925,316 -0.03(-1.02%)
Aug 27, 2014 3.259 3.284 3.199 3.243 4,722,447 -0.02(-0.51%)
Aug 26, 2014 3.243 3.259 3.201 3.259 7,057,956 +0.07(+2.33%)
Aug 25, 2014 3.226 3.243 3.185 3.185 6,455,630 -0.07(-2.03%)
Aug 22, 2014 3.251 3.251 3.218 3.251 6,163,693 +0.00(+0.00%)
Aug 21, 2014 3.292 3.292 3.218 3.251 14,249,153 -0.09(-2.71%)
Aug 20, 2014 3.333 3.374 3.308 3.341 6,104,528 +0.02(+0.74%)
Aug 19, 2014 3.325 3.374 3.308 3.317 6,864,706 -0.02(-0.74%)
Aug 18, 2014 3.308 3.350 3.292 3.341 5,261,924 +0.03(+1.00%)
Aug 15, 2014 3.308 3.350 3.284 3.308 8,520,432 -0.04(-1.23%)
Aug 14, 2014 3.350 3.415 3.325 3.350 11,250,700 +0.00(+0.00%)
Aug 13, 2014 3.333 3.366 3.300 3.350 7,894,034 +0.04(+1.24%)
Aug 12, 2014 3.259 3.341 3.251 3.308 10,502,497 +0.07(+2.29%)
Aug 11, 2014 3.210 3.259 3.185 3.234 6,857,063 +0.04(+1.29%)
Aug 08, 2014 3.267 3.300 3.193 3.193 12,645,411 -0.07(-2.27%)
Aug 07, 2014 3.325 3.325 3.243 3.267 15,665,940 -0.06(-1.73%)
Aug 06, 2014 3.292 3.366 3.284 3.325 11,355,740 +0.10(+3.06%)
Aug 05, 2014 3.218 3.259 3.152 3.226 11,910,587 +0.02(+0.77%)
Aug 04, 2014 3.259 3.296 3.177 3.201 10,672,214 -0.07(-2.26%)
Aug 01, 2014 3.341 3.358 3.243 3.276 12,971,830 -0.01(-0.25%)
Jul 31, 2014 3.333 3.350 3.276 3.284 9,475,821 -0.06(-1.72%)
Jul 30, 2014 3.374 3.415 3.341 3.341 9,765,608 -0.05(-1.46%)
Jul 29, 2014 3.428 3.440 3.383 3.391 4,414,671 -0.02(-0.48%)
Jul 28, 2014 3.383 3.424 3.358 3.407 5,658,708 +0.02(+0.49%)
Jul 25, 2014 3.308 3.399 3.292 3.391 9,839,410 +0.09(+2.74%)
Jul 24, 2014 3.341 3.350 3.292 3.300 8,268,292 -0.07(-1.96%)
Jul 23, 2014 3.391 3.424 3.350 3.366 6,030,602 -0.02(-0.73%)
Jul 22, 2014 3.424 3.432 3.366 3.391 8,223,751 -0.03(-0.96%)
Jul 21, 2014 3.457 3.465 3.399 3.424 6,176,479 -0.02(-0.72%)
Jul 18, 2014 3.448 3.465 3.383 3.448 10,953,285 -0.02(-0.71%)
Jul 17, 2014 3.440 3.490 3.391 3.473 14,599,974 +0.03(+0.96%)
Jul 16, 2014 3.415 3.473 3.399 3.440 8,954,234 +0.05(+1.46%)
Jul 15, 2014 3.522 3.564 3.383 3.391 13,048,793 -0.12(-3.29%)
Jul 14, 2014 3.481 3.564 3.465 3.506 8,928,294 -0.08(-2.29%)
Jul 11, 2014 3.514 3.605 3.506 3.588 9,302,178 +0.07(+2.11%)
Jul 10, 2014 3.679 3.679 3.490 3.514 21,899,870 -0.07(-1.84%)
Jul 09, 2014 3.498 3.613 3.448 3.580 14,497,746 +0.11(+3.08%)
Jul 08, 2014 3.448 3.498 3.407 3.473 11,951,598 +0.06(+1.69%)
Jul 07, 2014 3.440 3.469 3.415 3.415 6,369,422 -0.08(-2.35%)
Jul 03, 2014 3.481 3.498 3.498 3.498 7,998,106 -0.03(-0.93%)
Jul 02, 2014 3.424 3.539 3.415 3.531 10,720,436 +0.07(+2.14%)
Jul 01, 2014 3.415 3.490 3.395 3.457 12,412,247 +0.05(+1.45%)
Jun 30, 2014 3.300 3.432 3.284 3.407 12,551,751 +0.09(+2.73%)
Jun 27, 2014 3.448 3.465 3.300 3.317 15,425,709 -0.11(-3.13%)
Jun 26, 2014 3.407 3.473 3.399 3.424 10,106,986 +0.01(+0.24%)
Jun 25, 2014 3.457 3.498 3.415 3.415 8,332,514 -0.02(-0.48%)
Jun 24, 2014 3.596 3.621 3.432 3.432 14,433,736 -0.14(-3.92%)
Jun 23, 2014 3.580 3.613 3.531 3.572 6,531,648 -0.01(-0.23%)
Jun 20, 2014 3.662 3.662 3.510 3.580 14,576,082 -0.06(-1.58%)
Jun 19, 2014 3.490 3.654 3.481 3.638 22,402,212 +0.20(+5.74%)
Jun 18, 2014 3.374 3.440 3.358 3.440 9,151,189 +0.07(+1.95%)
Jun 17, 2014 3.350 3.407 3.308 3.374 5,768,129 -0.02(-0.49%)
Jun 16, 2014 3.415 3.424 3.366 3.391 8,960,332 -0.01(-0.24%)
Jun 13, 2014 3.407 3.415 3.333 3.399 7,323,433 +0.00(+0.00%)
Jun 12, 2014 3.341 3.399 3.325 3.399 8,882,431 +0.08(+2.48%)
Jun 11, 2014 3.308 3.333 3.276 3.317 9,283,705 +0.04(+1.26%)
Jun 10, 2014 3.218 3.276 3.218 3.276 5,850,812 +0.07(+2.31%)
Jun 06, 2014 3.210 3.234 3.169 3.201 6,386,083 +0.01(+0.26%)
Jun 05, 2014 3.144 3.226 3.144 3.193 10,622,955 +0.07(+2.37%)
Jun 04, 2014 3.123 3.144 3.086 3.119 6,437,341 -0.02(-0.52%)
Jun 03, 2014 3.119 3.168 3.070 3.136 8,417,606 +0.03(+1.06%)
Jun 02, 2014 3.078 3.136 3.053 3.103 7,195,789 -0.01(-0.26%)
May 30, 2014 3.070 3.111 3.012 3.111 10,011,659 +0.04(+1.34%)
May 29, 2014 3.062 3.136 3.062 3.070 6,573,547 +0.00(+0.00%)
May 28, 2014 3.136 3.144 3.029 3.070 15,269,731 -0.07(-2.36%)
May 27, 2014 3.226 3.234 3.111 3.144 14,733,643 -0.12(-3.54%)
May 23, 2014 3.276 3.259 3.259 3.259 3,256,156 -0.03(-1.00%)
May 22, 2014 3.259 3.308 3.259 3.292 2,914,850 +0.03(+1.01%)
May 21, 2014 3.267 3.276 3.226 3.259 6,646,652 -0.02(-0.50%)
May 20, 2014 3.276 3.300 3.218 3.276 8,578,672 -0.02(-0.75%)
May 19, 2014 3.284 3.350 3.234 3.300 12,196,120 +0.07(+2.04%)
May 16, 2014 3.267 3.276 3.226 3.234 8,721,754 -0.03(-1.01%)
May 15, 2014 3.292 3.300 3.251 3.267 7,952,819 -0.04(-1.24%)
May 14, 2014 3.366 3.391 3.308 3.308 8,738,297 -0.02(-0.74%)
May 13, 2014 3.366 3.391 3.317 3.333 4,421,847 -0.02(-0.74%)
May 12, 2014 3.374 3.399 3.333 3.358 7,521,133 +0.02(+0.74%)
May 09, 2014 3.284 3.341 3.276 3.333 6,513,627 +0.05(+1.50%)
May 08, 2014 3.317 3.358 3.267 3.284 7,404,014 +0.00(+0.00%)
May 07, 2014 3.358 3.366 3.276 3.284 9,361,957 -0.07(-2.21%)
May 06, 2014 3.399 3.407 3.336 3.358 4,549,929 -0.04(-1.21%)
May 05, 2014 3.432 3.440 3.358 3.399 7,260,557 +0.01(+0.24%)
May 02, 2014 3.358 3.424 3.325 3.391 6,111,440 +0.05(+1.48%)
May 01, 2014 3.317 3.383 3.284 3.341 6,393,108 +0.00(+0.00%)
Apr 30, 2014 3.366 3.391 3.325 3.341 7,200,770 -0.05(-1.46%)
Apr 29, 2014 3.341 3.432 3.337 3.391 8,538,792 +0.07(+1.98%)
Apr 28, 2014 3.432 3.440 3.317 3.325 9,554,166 -0.12(-3.35%)
Apr 25, 2014 3.391 3.440 3.366 3.440 6,740,711 +0.07(+2.20%)
Apr 24, 2014 3.383 3.457 3.358 3.366 8,647,771 -0.06(-1.68%)
Apr 23, 2014 3.383 3.498 3.374 3.424 10,938,127 +0.05(+1.46%)
Apr 22, 2014 3.358 3.391 3.329 3.374 11,219,994 +0.00(+0.00%)
Apr 21, 2014 3.350 3.374 3.276 3.374 10,300,594 +0.02(+0.74%)
Apr 17, 2014 3.391 3.350 3.350 3.350 7,690,571 -0.04(-1.21%)
Apr 16, 2014 3.391 3.424 3.366 3.391 12,633,626 +0.02(+0.49%)
Apr 15, 2014 3.358 3.399 3.308 3.374 11,759,343 -0.03(-0.97%)
Apr 14, 2014 3.481 3.506 3.391 3.407 10,960,593 -0.03(-0.96%)
Apr 11, 2014 3.457 3.498 3.407 3.440 15,851,586 -0.03(-0.95%)
Apr 10, 2014 3.539 3.564 3.440 3.473 13,411,021 -0.07(-1.86%)
Apr 09, 2014 3.473 3.580 3.448 3.539 10,476,300 +0.06(+1.65%)
Apr 08, 2014 3.564 3.572 3.440 3.481 17,894,578 -0.02(-0.70%)
Apr 07, 2014 3.539 3.588 3.448 3.506 13,240,658 -0.03(-0.93%)
Apr 04, 2014 3.580 3.613 3.514 3.539 21,596,444 +0.07(+2.14%)
Apr 03, 2014 3.490 3.514 3.432 3.465 13,818,152 -0.05(-1.41%)
Apr 02, 2014 3.498 3.596 3.481 3.514 18,360,062 +0.09(+2.64%)
Apr 01, 2014 3.473 3.498 3.366 3.424 17,128,712 +0.02(+0.48%)
Mar 31, 2014 3.498 3.498 3.358 3.407 16,090,712 -0.06(-1.66%)
Mar 28, 2014 3.440 3.547 3.366 3.465 25,596,348 +0.12(+3.69%)
Mar 27, 2014 3.473 3.547 3.296 3.341 32,091,436 -0.16(-4.47%)
Mar 26, 2014 3.720 3.728 3.457 3.498 20,878,558 -0.20(-5.35%)
Mar 25, 2014 3.769 3.802 3.671 3.695 15,027,945 -0.06(-1.54%)
Mar 24, 2014 3.885 3.913 3.712 3.753 14,350,111 -0.20(-5.00%)
Mar 21, 2014 4.000 4.033 3.922 3.950 28,101,498 +0.00(+0.00%)
Mar 20, 2014 3.909 4.041 3.901 3.950 10,920,363 +0.00(+0.00%)
Mar 19, 2014 4.016 4.066 3.934 3.950 15,995,814 -0.13(-3.23%)
Mar 18, 2014 4.000 4.123 3.975 4.082 12,001,723 +0.02(+0.40%)
Mar 17, 2014 4.255 4.255 4.057 4.066 11,088,132 -0.19(-4.45%)
Mar 14, 2014 4.345 4.362 4.230 4.255 12,516,890 -0.05(-1.15%)
Mar 13, 2014 4.082 4.304 4.057 4.304 15,928,062 +0.23(+5.66%)
Mar 12, 2014 4.074 4.107 4.033 4.074 9,462,216 +0.07(+1.64%)
Mar 11, 2014 4.090 4.115 3.975 4.008 11,586,357 -0.04(-1.02%)
Mar 10, 2014 4.033 4.115 4.008 4.049 8,418,999 +0.02(+0.61%)
Mar 07, 2014 4.033 4.099 3.992 4.024 12,230,625 -0.08(-2.00%)
Mar 06, 2014 4.156 4.197 4.061 4.107 19,603,362 -0.06(-1.38%)
Mar 05, 2014 4.238 4.271 4.148 4.164 13,037,237 -0.07(-1.75%)
Mar 04, 2014 4.230 4.275 4.189 4.238 9,753,024 -0.03(-0.77%)
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.