Skip to main content

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1.883 1.899 1.818 1.834 13,889,562 -0.04(-2.18%)
Mar 30, 2015 1.883 1.916 1.850 1.875 12,179,630 -0.06(-2.97%)
Mar 27, 2015 1.916 1.981 1.859 1.932 13,363,065 +0.00(+0.00%)
Mar 26, 2015 2.047 2.055 1.899 1.932 12,294,623 -0.08(-4.06%)
Mar 25, 2015 2.088 2.096 1.981 2.014 11,977,714 -0.06(-2.77%)
Mar 24, 2015 2.063 2.096 1.981 2.071 11,828,119 +0.04(+2.02%)
Mar 23, 2015 2.014 2.039 1.965 2.030 12,108,714 +0.05(+2.48%)
Mar 20, 2015 1.973 2.026 1.940 1.981 28,567,164 +0.05(+2.54%)
Mar 19, 2015 1.899 1.932 1.834 1.932 13,297,371 +0.00(+0.00%)
Mar 18, 2015 1.834 1.940 1.801 1.932 17,155,606 +0.10(+5.36%)
Mar 17, 2015 1.867 1.908 1.818 1.834 13,914,109 -0.08(-4.27%)
Mar 16, 2015 1.916 1.932 1.834 1.916 13,108,313 +0.00(+0.00%)
Mar 13, 2015 1.940 1.949 1.826 1.916 12,468,434 -0.02(-0.85%)
Mar 12, 2015 1.965 1.981 1.883 1.932 12,311,342 -0.01(-0.42%)
Mar 11, 2015 1.899 1.949 1.818 1.940 16,229,530 +0.04(+2.16%)
Mar 10, 2015 1.949 1.998 1.883 1.899 10,718,263 -0.08(-4.13%)
Mar 09, 2015 2.080 2.088 1.908 1.981 16,020,152 -0.07(-3.59%)
Mar 06, 2015 2.153 2.170 2.047 2.055 20,873,878 -0.20(-8.73%)
Mar 05, 2015 2.235 2.495 2.145 2.252 19,957,252 +0.04(+1.85%)
Mar 04, 2015 2.243 2.243 2.202 2.211 6,765,649 -0.03(-1.46%)
Mar 03, 2015 2.292 2.370 2.219 2.243 8,779,874 -0.03(-1.44%)
Mar 02, 2015 2.333 2.350 2.256 2.276 12,184,512 -0.05(-2.11%)
Feb 27, 2015 2.292 2.333 2.260 2.325 7,329,646 +0.06(+2.53%)
Feb 26, 2015 2.292 2.317 2.256 2.268 8,452,428 +0.02(+0.73%)
Feb 25, 2015 2.268 2.301 2.235 2.252 7,809,960 +0.03(+1.48%)
Feb 24, 2015 2.202 2.243 2.186 2.219 7,525,257 -0.01(-0.37%)
Feb 23, 2015 2.211 2.235 2.157 2.227 8,566,411 +0.01(+0.37%)
Feb 20, 2015 2.268 2.284 2.202 2.219 8,784,837 -0.04(-1.81%)
Feb 19, 2015 2.292 2.309 2.235 2.260 9,642,702 -0.01(-0.36%)
Feb 18, 2015 2.219 2.276 2.161 2.268 10,724,218 +0.04(+1.84%)
Feb 17, 2015 2.247 2.284 2.202 2.227 10,320,662 -0.07(-3.20%)
Feb 13, 2015 2.489 2.301 2.301 2.301 20,558,258 -0.14(-5.70%)
Feb 12, 2015 2.497 2.505 2.374 2.440 14,328,208 -0.01(-0.33%)
Feb 11, 2015 2.571 2.595 2.423 2.448 18,997,626 -0.20(-7.72%)
Feb 10, 2015 2.685 2.743 2.628 2.653 14,468,636 -0.08(-2.99%)
Feb 09, 2015 2.677 2.739 2.661 2.735 9,935,141 +0.08(+3.09%)
Feb 06, 2015 2.726 2.776 2.636 2.653 13,352,908 -0.16(-5.54%)
Feb 05, 2015 2.735 2.841 2.718 2.808 8,572,130 +0.07(+2.69%)
Feb 04, 2015 2.726 2.767 2.702 2.735 11,409,836 +0.03(+1.21%)
Feb 03, 2015 2.718 2.759 2.645 2.702 10,755,531 -0.08(-2.94%)
Feb 02, 2015 2.759 2.825 2.718 2.784 10,053,792 +0.01(+0.30%)
Jan 30, 2015 2.685 2.825 2.669 2.776 11,838,087 +0.07(+2.73%)
Jan 29, 2015 2.636 2.735 2.620 2.702 12,994,550 -0.01(-0.30%)
Jan 28, 2015 2.800 2.849 2.685 2.710 15,773,808 -0.12(-4.34%)
Jan 27, 2015 2.808 2.849 2.759 2.833 20,618,482 +0.06(+2.07%)
Jan 26, 2015 2.628 2.796 2.595 2.776 13,965,963 +0.02(+0.59%)
Jan 23, 2015 2.874 2.890 2.726 2.759 15,076,791 -0.16(-5.60%)
Jan 22, 2015 2.923 2.964 2.857 2.923 15,059,205 +0.02(+0.85%)
Jan 21, 2015 3.005 3.038 2.857 2.898 18,158,710 -0.07(-2.21%)
Jan 20, 2015 2.988 2.997 2.907 2.964 15,459,363 +0.04(+1.40%)
Jan 16, 2015 2.857 2.980 2.857 2.923 27,792,682 +0.06(+2.00%)
Jan 15, 2015 2.767 2.874 2.718 2.866 20,507,182 +0.25(+9.38%)
Jan 14, 2015 2.718 2.739 2.538 2.620 17,000,772 +0.00(+0.00%)
Jan 13, 2015 2.882 2.882 2.595 2.620 21,022,040 -0.20(-6.98%)
Jan 12, 2015 2.825 2.907 2.808 2.816 22,045,120 +0.02(+0.58%)
Jan 09, 2015 2.685 2.825 2.669 2.800 12,798,197 +0.16(+6.21%)
Jan 08, 2015 2.743 2.788 2.628 2.636 14,449,693 -0.02(-0.62%)
Jan 07, 2015 2.669 2.759 2.616 2.653 17,515,398 -0.07(-2.70%)
Jan 06, 2015 2.448 2.767 2.432 2.726 23,734,386 +0.31(+12.88%)
Jan 05, 2015 2.407 2.456 2.333 2.415 17,407,534 +0.04(+1.72%)
Jan 02, 2015 2.260 2.391 2.235 2.374 15,957,743 +0.07(+2.84%)
Dec 31, 2014 2.301 2.309 2.309 2.309 18,108,522 +0.02(+0.71%)
Dec 30, 2014 2.252 2.383 2.235 2.292 19,932,036 +0.09(+4.09%)
Dec 29, 2014 2.235 2.235 2.170 2.202 13,392,960 -0.08(-3.58%)
Dec 26, 2014 2.268 2.325 2.235 2.284 9,078,130 +0.07(+3.33%)
Dec 24, 2014 2.137 2.211 2.211 2.211 9,948,683 +0.09(+4.25%)
Dec 23, 2014 2.145 2.227 2.112 2.121 10,882,971 -0.06(-2.63%)
Dec 22, 2014 2.317 2.325 2.129 2.178 18,434,616 -0.19(-7.96%)
Dec 19, 2014 2.358 2.428 2.301 2.366 59,033,588 +0.00(+0.00%)
Dec 18, 2014 2.243 2.383 2.227 2.366 22,694,820 +0.18(+8.24%)
Dec 17, 2014 2.104 2.211 2.059 2.186 20,479,948 +0.06(+2.69%)
Dec 16, 2014 2.252 2.284 2.080 2.129 22,646,042 -0.08(-3.70%)
Dec 15, 2014 2.383 2.432 2.211 2.211 19,107,952 -0.21(-8.78%)
Dec 12, 2014 2.497 2.514 2.415 2.423 15,987,321 -0.08(-3.27%)
Dec 11, 2014 2.489 2.604 2.473 2.505 11,332,421 -0.03(-1.29%)
Dec 10, 2014 2.636 2.681 2.530 2.538 15,873,891 -0.10(-3.73%)
Dec 09, 2014 2.604 2.731 2.604 2.636 20,110,752 +0.14(+5.57%)
Dec 08, 2014 2.579 2.591 2.440 2.497 24,419,546 -0.04(-1.61%)
Dec 05, 2014 2.505 2.595 2.456 2.538 13,178,450 -0.02(-0.96%)
Dec 04, 2014 2.514 2.645 2.481 2.563 25,276,880 +0.03(+1.29%)
Dec 03, 2014 2.448 2.612 2.432 2.530 19,108,172 +0.11(+4.75%)
Dec 02, 2014 2.399 2.550 2.374 2.415 16,447,057 -0.07(-2.96%)
Dec 01, 2014 2.342 2.514 2.333 2.489 19,546,316 +0.20(+8.57%)
Nov 28, 2014 2.399 2.432 2.268 2.292 15,357,686 -0.20(-8.20%)
Nov 26, 2014 2.489 2.497 2.497 2.497 14,816,397 +0.02(+0.66%)
Nov 25, 2014 2.301 2.497 2.292 2.481 22,957,992 +0.19(+8.21%)
Nov 24, 2014 2.333 2.366 2.270 2.292 13,868,217 -0.05(-2.10%)
Nov 21, 2014 2.374 2.415 2.301 2.342 18,358,840 +0.02(+1.06%)
Nov 20, 2014 2.292 2.358 2.252 2.317 14,902,965 +0.07(+3.28%)
Nov 19, 2014 2.407 2.432 2.219 2.243 24,570,806 -0.18(-7.43%)
Nov 18, 2014 2.268 2.448 2.252 2.423 39,566,336 +0.20(+9.23%)
Nov 17, 2014 2.211 2.235 2.121 2.219 16,209,856 +0.00(+0.00%)
Nov 14, 2014 2.014 2.252 1.990 2.219 24,680,112 +0.16(+7.54%)
Nov 13, 2014 2.030 2.104 1.957 2.063 23,473,810 +0.05(+2.44%)
Nov 12, 2014 1.990 2.043 1.932 2.014 14,151,158 +0.03(+1.65%)
Nov 11, 2014 1.949 2.030 1.912 1.981 12,480,755 +0.07(+3.42%)
Nov 10, 2014 2.014 2.030 1.883 1.916 16,074,551 -0.13(-6.40%)
Nov 07, 2014 2.030 2.071 1.940 2.047 29,038,390 +0.24(+13.12%)
Nov 06, 2014 1.728 1.961 1.699 1.809 31,563,582 +0.17(+10.50%)
Nov 05, 2014 1.662 1.785 1.637 1.637 20,556,914 -0.06(-3.38%)
Nov 04, 2014 1.834 1.867 1.695 1.695 20,148,838 -0.12(-6.76%)
Nov 03, 2014 1.777 1.859 1.736 1.818 22,574,752 +0.06(+3.26%)
Oct 31, 2014 1.908 1.924 1.695 1.760 47,412,496 -0.28(-13.65%)
Oct 30, 2014 2.161 2.161 1.932 2.039 22,941,802 -0.14(-6.39%)
Oct 29, 2014 2.211 2.252 2.145 2.178 19,364,158 -0.07(-2.92%)
Oct 28, 2014 2.235 2.252 2.178 2.243 15,795,886 +0.04(+1.86%)
Oct 27, 2014 2.202 2.243 2.219 2.202 13,745,427 -0.02(-0.74%)
Oct 24, 2014 2.235 2.243 2.194 2.219 11,910,230 -0.01(-0.37%)
Oct 23, 2014 2.219 2.260 2.186 2.227 21,757,728 -0.05(-2.16%)
Oct 22, 2014 2.350 2.350 2.252 2.276 15,593,192 -0.10(-4.14%)
Oct 21, 2014 2.448 2.448 2.333 2.374 20,222,370 -0.04(-1.70%)
Oct 20, 2014 2.399 2.415 2.350 2.415 14,169,822 +0.02(+0.68%)
Oct 17, 2014 2.415 2.415 2.350 2.399 14,235,272 -0.01(-0.34%)
Oct 16, 2014 2.374 2.440 2.358 2.407 9,491,054 +0.01(+0.34%)
Oct 15, 2014 2.440 2.473 2.374 2.399 18,801,628 -0.02(-0.68%)
Oct 14, 2014 2.456 2.473 2.399 2.415 13,615,676 -0.02(-0.67%)
Oct 13, 2014 2.423 2.522 2.423 2.432 14,841,098 +0.05(+2.06%)
Oct 10, 2014 2.481 2.489 2.366 2.383 21,576,884 -0.11(-4.28%)
Oct 09, 2014 2.661 2.661 2.399 2.489 30,304,726 -0.16(-5.88%)
Oct 08, 2014 2.587 2.685 2.440 2.645 24,688,104 +0.09(+3.53%)
Oct 07, 2014 2.653 2.661 2.538 2.554 12,054,797 -0.09(-3.41%)
Oct 06, 2014 2.628 2.669 2.579 2.645 10,394,930 +0.02(+0.94%)
Oct 03, 2014 2.628 2.653 2.563 2.620 24,903,534 -0.10(-3.61%)
Oct 02, 2014 2.694 2.726 2.630 2.718 12,282,549 +0.05(+1.84%)
Oct 01, 2014 2.718 2.767 2.669 2.669 14,462,758 -0.03(-1.21%)
Sep 30, 2014 2.751 2.751 2.645 2.702 18,060,248 -0.06(-2.08%)
Sep 29, 2014 2.784 2.800 2.751 2.759 8,687,393 -0.02(-0.59%)
Sep 26, 2014 2.808 2.816 2.759 2.776 12,935,249 -0.05(-1.74%)
Sep 25, 2014 2.792 2.849 2.780 2.825 12,784,783 +0.00(+0.00%)
Sep 24, 2014 2.841 2.874 2.808 2.825 11,799,610 -0.03(-1.15%)
Sep 23, 2014 2.857 2.907 2.816 2.857 13,292,247 +0.05(+1.75%)
Sep 22, 2014 2.866 2.874 2.776 2.808 16,003,730 -0.09(-3.11%)
Sep 19, 2014 2.964 2.976 2.841 2.898 20,780,888 -0.08(-2.75%)
Sep 18, 2014 3.021 3.042 2.980 2.980 10,563,808 -0.04(-1.36%)
Sep 17, 2014 3.095 3.111 3.013 3.021 12,367,777 -0.07(-2.12%)
Sep 16, 2014 3.054 3.140 3.038 3.087 12,093,883 +0.02(+0.80%)
Sep 15, 2014 3.046 3.095 3.013 3.062 9,597,881 +0.03(+1.08%)
Sep 12, 2014 3.029 3.070 3.005 3.029 11,518,096 -0.02(-0.80%)
Sep 11, 2014 3.005 3.095 2.997 3.054 12,356,083 +0.03(+1.08%)
Sep 10, 2014 3.070 3.103 3.013 3.021 17,105,052 -0.05(-1.60%)
Sep 09, 2014 2.988 3.087 2.972 3.070 16,982,304 +0.08(+2.74%)
Sep 08, 2014 3.038 3.038 2.964 2.988 11,234,859 -0.07(-2.14%)
Sep 05, 2014 3.062 3.087 3.005 3.054 11,775,593 +0.00(+0.00%)
Sep 04, 2014 3.136 3.173 3.046 3.054 10,704,362 -0.07(-2.36%)
Sep 03, 2014 3.177 3.193 3.103 3.128 15,885,675 -0.03(-1.04%)
Sep 02, 2014 3.185 3.201 3.160 3.160 10,217,492 -0.07(-2.03%)
Aug 29, 2014 3.201 3.226 3.226 3.226 6,437,684 +0.03(+1.03%)
Aug 28, 2014 3.259 3.267 3.185 3.193 9,976,876 -0.03(-1.02%)
Aug 27, 2014 3.242 3.267 3.182 3.226 4,746,979 -0.02(-0.51%)
Aug 26, 2014 3.226 3.242 3.184 3.242 7,094,621 +0.07(+2.33%)
Aug 25, 2014 3.209 3.226 3.169 3.169 6,489,166 -0.07(-2.03%)
Aug 22, 2014 3.234 3.234 3.201 3.234 6,195,712 +0.00(+0.00%)
Aug 21, 2014 3.275 3.275 3.201 3.234 14,323,174 -0.09(-2.71%)
Aug 20, 2014 3.316 3.357 3.291 3.324 6,136,240 +0.02(+0.74%)
Aug 19, 2014 3.308 3.357 3.291 3.300 6,900,366 -0.02(-0.74%)
Aug 18, 2014 3.291 3.332 3.275 3.324 5,289,259 +0.03(+1.00%)
Aug 15, 2014 3.291 3.332 3.267 3.291 8,564,694 -0.04(-1.23%)
Aug 14, 2014 3.332 3.398 3.308 3.332 11,309,145 +0.00(+0.00%)
Aug 13, 2014 3.316 3.349 3.283 3.332 7,935,042 +0.04(+1.24%)
Aug 12, 2014 3.242 3.324 3.234 3.291 10,557,055 +0.07(+2.29%)
Aug 11, 2014 3.193 3.242 3.169 3.218 6,892,684 +0.04(+1.29%)
Aug 08, 2014 3.250 3.283 3.177 3.177 12,711,101 -0.07(-2.27%)
Aug 07, 2014 3.308 3.308 3.226 3.250 15,747,322 -0.06(-1.73%)
Aug 06, 2014 3.275 3.349 3.267 3.308 11,414,731 +0.10(+3.06%)
Aug 05, 2014 3.201 3.242 3.136 3.209 11,972,461 +0.02(+0.77%)
Aug 04, 2014 3.242 3.279 3.160 3.185 10,727,654 -0.07(-2.26%)
Aug 01, 2014 3.324 3.340 3.226 3.259 13,039,216 -0.01(-0.25%)
Jul 31, 2014 3.316 3.332 3.259 3.267 9,525,046 -0.06(-1.72%)
Jul 30, 2014 3.357 3.398 3.324 3.324 9,816,338 -0.05(-1.46%)
Jul 29, 2014 3.410 3.422 3.365 3.373 4,437,604 -0.02(-0.48%)
Jul 28, 2014 3.365 3.406 3.340 3.390 5,688,104 +0.02(+0.49%)
Jul 25, 2014 3.291 3.381 3.275 3.373 9,890,524 +0.09(+2.74%)
Jul 24, 2014 3.324 3.332 3.275 3.283 8,311,244 -0.07(-1.96%)
Jul 23, 2014 3.373 3.406 3.332 3.349 6,061,930 -0.02(-0.73%)
Jul 22, 2014 3.406 3.414 3.349 3.373 8,266,472 -0.03(-0.96%)
Jul 21, 2014 3.439 3.447 3.381 3.406 6,208,565 -0.02(-0.72%)
Jul 18, 2014 3.431 3.447 3.365 3.431 11,010,185 -0.02(-0.71%)
Jul 17, 2014 3.422 3.471 3.373 3.455 14,675,818 +0.03(+0.96%)
Jul 16, 2014 3.398 3.455 3.381 3.422 9,000,750 +0.05(+1.46%)
Jul 15, 2014 3.504 3.545 3.365 3.373 13,116,579 -0.11(-3.29%)
Jul 14, 2014 3.463 3.545 3.447 3.488 8,974,674 -0.08(-2.29%)
Jul 11, 2014 3.496 3.586 3.488 3.570 9,350,501 +0.07(+2.11%)
Jul 10, 2014 3.660 3.660 3.471 3.496 22,013,636 -0.07(-1.84%)
Jul 09, 2014 3.480 3.594 3.431 3.562 14,573,059 +0.11(+3.08%)
Jul 08, 2014 3.431 3.480 3.390 3.455 12,013,685 +0.06(+1.69%)
Jul 07, 2014 3.422 3.451 3.398 3.398 6,402,510 -0.08(-2.35%)
Jul 03, 2014 3.463 3.480 3.480 3.480 8,039,655 -0.03(-0.93%)
Jul 02, 2014 3.406 3.521 3.398 3.512 10,776,127 +0.07(+2.14%)
Jul 01, 2014 3.398 3.471 3.377 3.439 12,476,726 +0.05(+1.45%)
Jun 30, 2014 3.283 3.414 3.267 3.390 12,616,954 +0.09(+2.73%)
Jun 27, 2014 3.431 3.447 3.283 3.300 15,505,843 -0.11(-3.12%)
Jun 26, 2014 3.390 3.455 3.381 3.406 10,159,490 +0.01(+0.24%)
Jun 25, 2014 3.439 3.480 3.398 3.398 8,375,800 -0.02(-0.48%)
Jun 24, 2014 3.578 3.602 3.414 3.414 14,508,716 -0.14(-3.92%)
Jun 23, 2014 3.562 3.594 3.512 3.553 6,565,578 -0.01(-0.23%)
Jun 20, 2014 3.643 3.643 3.492 3.562 14,651,802 -0.06(-1.58%)
Jun 19, 2014 3.471 3.635 3.463 3.619 22,518,588 +0.20(+5.74%)
Jun 18, 2014 3.357 3.422 3.340 3.422 9,198,728 +0.07(+1.95%)
Jun 17, 2014 3.332 3.390 3.291 3.357 5,798,093 -0.02(-0.49%)
Jun 16, 2014 3.398 3.406 3.349 3.373 9,006,879 -0.01(-0.24%)
Jun 13, 2014 3.390 3.398 3.316 3.381 7,361,477 +0.00(+0.00%)
Jun 12, 2014 3.324 3.381 3.308 3.381 8,928,573 +0.08(+2.48%)
Jun 11, 2014 3.291 3.316 3.259 3.300 9,331,933 +0.04(+1.26%)
Jun 10, 2014 3.201 3.259 3.201 3.259 5,881,206 +0.07(+2.31%)
Jun 06, 2014 3.193 3.218 3.152 3.185 6,419,257 +0.01(+0.26%)
Jun 05, 2014 3.128 3.209 3.128 3.177 10,678,139 +0.07(+2.37%)
Jun 04, 2014 3.107 3.128 3.070 3.103 6,470,782 -0.02(-0.53%)
Jun 03, 2014 3.103 3.151 3.054 3.119 8,461,334 +0.03(+1.06%)
Jun 02, 2014 3.062 3.119 3.038 3.087 7,233,170 -0.01(-0.26%)
May 30, 2014 3.054 3.095 2.997 3.095 10,063,668 +0.04(+1.34%)
May 29, 2014 3.046 3.119 3.046 3.054 6,607,695 +0.00(+0.00%)
May 28, 2014 3.119 3.128 3.013 3.054 15,349,055 -0.07(-2.36%)
May 27, 2014 3.209 3.218 3.095 3.128 14,810,181 -0.11(-3.54%)
May 23, 2014 3.259 3.242 3.242 3.242 3,273,072 -0.03(-1.00%)
May 22, 2014 3.242 3.291 3.242 3.275 2,929,993 +0.03(+1.01%)
May 21, 2014 3.250 3.259 3.209 3.242 6,681,180 -0.02(-0.50%)
May 20, 2014 3.259 3.283 3.201 3.259 8,623,236 -0.02(-0.75%)
May 19, 2014 3.267 3.332 3.218 3.283 12,259,477 +0.07(+2.04%)
May 16, 2014 3.250 3.259 3.209 3.218 8,767,062 -0.03(-1.01%)
May 15, 2014 3.275 3.283 3.234 3.250 7,994,133 -0.04(-1.24%)
May 14, 2014 3.349 3.373 3.291 3.291 8,783,691 -0.02(-0.74%)
May 13, 2014 3.349 3.373 3.300 3.316 4,444,817 -0.02(-0.74%)
May 12, 2014 3.357 3.381 3.316 3.340 7,560,203 +0.02(+0.74%)
May 09, 2014 3.267 3.324 3.259 3.316 6,547,464 +0.05(+1.50%)
May 08, 2014 3.300 3.340 3.250 3.267 7,442,476 +0.00(+0.00%)
May 07, 2014 3.340 3.349 3.259 3.267 9,410,591 -0.07(-2.21%)
May 06, 2014 3.381 3.390 3.319 3.340 4,573,565 -0.04(-1.21%)
May 05, 2014 3.414 3.422 3.340 3.381 7,298,275 +0.01(+0.24%)
May 02, 2014 3.340 3.406 3.308 3.373 6,143,187 +0.05(+1.48%)
May 01, 2014 3.300 3.365 3.267 3.324 6,426,319 +0.00(+0.00%)
Apr 30, 2014 3.349 3.373 3.308 3.324 7,238,176 -0.05(-1.46%)
Apr 29, 2014 3.324 3.414 3.320 3.373 8,583,149 +0.07(+1.98%)
Apr 28, 2014 3.414 3.422 3.300 3.308 9,603,799 -0.11(-3.35%)
Apr 25, 2014 3.373 3.422 3.349 3.422 6,775,728 +0.07(+2.20%)
Apr 24, 2014 3.365 3.439 3.340 3.349 8,692,694 -0.06(-1.68%)
Apr 23, 2014 3.365 3.480 3.357 3.406 10,994,948 +0.05(+1.46%)
Apr 22, 2014 3.340 3.373 3.312 3.357 11,278,279 +0.00(+0.00%)
Apr 21, 2014 3.332 3.357 3.259 3.357 10,354,104 +0.02(+0.74%)
Apr 17, 2014 3.373 3.332 3.332 3.332 7,730,522 -0.04(-1.21%)
Apr 16, 2014 3.373 3.406 3.349 3.373 12,699,255 +0.02(+0.49%)
Apr 15, 2014 3.340 3.381 3.291 3.357 11,820,431 -0.03(-0.97%)
Apr 14, 2014 3.463 3.488 3.373 3.390 11,017,532 -0.03(-0.96%)
Apr 11, 2014 3.439 3.480 3.390 3.422 15,933,932 -0.03(-0.95%)
Apr 10, 2014 3.521 3.545 3.422 3.455 13,480,689 -0.07(-1.86%)
Apr 09, 2014 3.455 3.562 3.431 3.521 10,530,722 +0.06(+1.65%)
Apr 08, 2014 3.545 3.553 3.422 3.463 17,987,536 -0.02(-0.70%)
Apr 07, 2014 3.521 3.570 3.431 3.488 13,309,440 -0.03(-0.93%)
Apr 04, 2014 3.562 3.594 3.496 3.521 21,708,632 +0.07(+2.14%)
Apr 03, 2014 3.471 3.496 3.414 3.447 13,889,935 -0.05(-1.41%)
Apr 02, 2014 3.480 3.578 3.463 3.496 18,455,440 +0.09(+2.64%)
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.