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 (%)
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%)
Mar 03, 2014 4.296 4.444 4.243 4.271 12,934,384 -0.02(-0.57%)
Feb 28, 2014 4.300 4.341 4.247 4.296 8,930,657 +0.04(+0.97%)
Feb 27, 2014 4.255 4.337 4.197 4.255 8,519,658 +0.02(+0.39%)
Feb 26, 2014 4.238 4.312 4.201 4.238 9,676,670 -0.03(-0.77%)
Feb 25, 2014 4.329 4.403 4.263 4.271 10,960,471 -0.07(-1.52%)
Feb 24, 2014 4.354 4.428 4.335 4.337 8,368,232 +0.02(+0.57%)
Feb 21, 2014 4.370 4.419 4.280 4.312 10,326,273 -0.03(-0.76%)
Feb 20, 2014 4.140 4.374 4.115 4.345 18,452,696 +0.22(+5.39%)
Feb 19, 2014 4.197 4.284 4.090 4.123 12,505,109 -0.13(-3.09%)
Feb 18, 2014 4.354 4.362 4.189 4.255 10,574,127 -0.04(-0.96%)
Feb 14, 2014 4.370 4.296 4.296 4.296 18,799,512 +0.06(+1.36%)
Feb 13, 2014 4.123 4.286 4.033 4.238 27,424,478 +0.00(+0.00%)
Feb 12, 2014 4.457 4.477 4.214 4.238 17,209,450 -0.18(-4.10%)
Feb 11, 2014 4.214 4.444 4.205 4.419 21,195,366 +0.23(+5.50%)
Feb 10, 2014 4.033 4.205 4.024 4.189 19,179,144 +0.22(+5.60%)
Feb 07, 2014 3.810 4.016 3.794 3.967 11,805,122 +0.20(+5.24%)
Feb 06, 2014 3.778 3.802 3.712 3.769 5,559,779 +0.01(+0.22%)
Feb 05, 2014 3.843 3.868 3.761 3.761 9,167,227 -0.03(-0.87%)
Feb 04, 2014 3.732 3.802 3.712 3.794 8,392,121 +0.04(+1.10%)
Feb 03, 2014 3.827 3.843 3.745 3.753 10,816,373 -0.02(-0.44%)
Jan 31, 2014 3.794 3.843 3.712 3.769 9,475,807 -0.02(-0.43%)
Jan 30, 2014 3.741 3.827 3.720 3.786 10,040,415 -0.06(-1.50%)
Jan 29, 2014 3.835 3.852 3.736 3.843 8,987,725 +0.07(+1.97%)
Jan 28, 2014 3.728 3.786 3.683 3.769 7,847,178 +0.07(+2.00%)
Jan 27, 2014 3.778 3.794 3.695 3.695 11,035,204 -0.13(-3.44%)
Jan 24, 2014 3.942 3.959 3.753 3.827 14,713,561 -0.07(-1.69%)
Jan 23, 2014 3.868 3.942 3.856 3.893 11,078,554 +0.08(+2.16%)
Jan 22, 2014 3.959 3.967 3.778 3.810 12,003,034 -0.14(-3.54%)
Jan 21, 2014 3.885 4.000 3.835 3.950 11,278,962 +0.05(+1.27%)
Jan 17, 2014 3.778 3.901 3.901 3.901 15,829,384 +0.16(+4.41%)
Jan 16, 2014 3.753 3.761 3.687 3.736 6,821,574 +0.03(+0.89%)
Jan 15, 2014 3.671 3.741 3.671 3.703 8,205,376 +0.03(+0.90%)
Jan 14, 2014 3.720 3.827 3.666 3.671 11,162,081 -0.10(-2.62%)
Jan 13, 2014 3.728 3.769 3.662 3.769 18,740,112 +0.07(+1.78%)
Jan 10, 2014 3.695 3.728 3.662 3.703 13,909,193 +0.05(+1.35%)
Jan 09, 2014 3.720 3.720 3.629 3.654 12,409,710 -0.09(-2.42%)
Jan 08, 2014 3.712 3.778 3.687 3.745 10,504,072 -0.03(-0.87%)
Jan 07, 2014 3.745 3.778 3.703 3.778 7,379,749 -0.01(-0.22%)
Jan 06, 2014 3.753 3.810 3.736 3.786 8,330,801 +0.07(+2.00%)
Jan 03, 2014 3.720 3.802 3.703 3.712 13,471,879 +0.02(+0.67%)
Jan 02, 2014 3.662 3.728 3.654 3.687 14,868,839 +0.08(+2.28%)
Dec 31, 2013 3.490 3.605 3.605 3.605 19,703,284 +0.08(+2.34%)
Dec 30, 2013 3.596 3.613 3.514 3.522 13,518,233 -0.10(-2.73%)
Dec 27, 2013 3.621 3.638 3.572 3.621 18,660,996 +0.03(+0.92%)
Dec 26, 2013 3.646 3.679 3.514 3.588 8,612,108 -0.02(-0.46%)
Dec 24, 2013 3.539 3.621 3.531 3.605 8,879,767 +0.07(+1.86%)
Dec 23, 2013 3.527 3.564 3.514 3.539 15,607,968 +0.02(+0.47%)
Dec 20, 2013 3.638 3.654 3.490 3.522 28,758,338 -0.11(-2.95%)
Dec 19, 2013 3.646 3.662 3.613 3.629 17,195,602 -0.07(-2.00%)
Dec 18, 2013 3.753 3.852 3.671 3.703 16,271,283 -0.08(-2.17%)
Dec 17, 2013 3.769 3.819 3.736 3.786 7,036,168 -0.02(-0.65%)
Dec 16, 2013 3.794 3.827 3.761 3.810 12,720,201 +0.03(+0.87%)
Dec 13, 2013 3.819 3.868 3.761 3.778 7,250,770 -0.01(-0.22%)
Dec 12, 2013 3.712 3.827 3.687 3.786 10,698,367 +0.00(+0.00%)
Dec 11, 2013 3.967 4.016 3.769 3.786 12,913,437 -0.20(-4.96%)
Dec 10, 2013 3.872 3.992 3.864 3.983 12,870,247 +0.21(+5.68%)
Dec 09, 2013 3.745 3.802 3.745 3.769 11,142,697 +0.03(+0.88%)
Dec 06, 2013 3.819 3.868 3.728 3.736 7,073,474 -0.02(-0.44%)
Dec 05, 2013 3.728 3.852 3.703 3.753 8,858,219 -0.05(-1.30%)
Dec 04, 2013 3.745 3.876 3.703 3.802 13,521,656 +0.09(+2.44%)
Dec 03, 2013 3.728 3.761 3.695 3.712 11,252,133 -0.01(-0.22%)
Dec 02, 2013 3.802 3.831 3.712 3.720 10,343,881 -0.16(-4.03%)
Nov 29, 2013 3.893 3.934 3.860 3.876 5,002,375 +0.05(+1.29%)
Nov 27, 2013 3.860 3.893 3.786 3.827 6,562,704 +0.01(+0.22%)
Nov 26, 2013 3.852 3.901 3.790 3.819 8,296,843 -0.06(-1.49%)
Nov 25, 2013 3.798 3.909 3.745 3.876 11,820,657 +0.02(+0.64%)
Nov 22, 2013 3.876 3.926 3.827 3.852 7,610,291 +0.01(+0.21%)
Nov 21, 2013 3.868 3.893 3.786 3.843 14,483,956 -0.07(-1.68%)
Nov 20, 2013 4.016 4.111 3.839 3.909 14,195,038 -0.16(-4.04%)
Nov 19, 2013 4.024 4.099 4.024 4.074 5,703,939 +0.02(+0.61%)
Nov 18, 2013 4.189 4.197 4.008 4.049 10,566,489 -0.15(-3.53%)
Nov 15, 2013 4.263 4.288 4.189 4.197 8,957,674 -0.05(-1.16%)
Nov 14, 2013 4.197 4.263 4.156 4.247 16,091,859 +0.21(+5.31%)
Nov 12, 2013 4.016 4.082 4.006 4.033 7,373,156 -0.03(-0.81%)
Nov 11, 2013 4.016 4.074 3.959 4.066 7,982,072 +0.01(+0.20%)
Nov 08, 2013 3.983 4.057 3.913 4.057 10,650,241 +0.03(+0.82%)
Nov 07, 2013 4.074 4.156 4.008 4.024 10,352,179 -0.13(-3.17%)
Nov 06, 2013 4.123 4.173 4.099 4.156 7,484,374 +0.11(+2.64%)
Nov 05, 2013 4.099 4.152 4.016 4.049 8,253,448 -0.07(-1.80%)
Nov 04, 2013 3.992 4.148 3.967 4.123 10,928,570 +0.16(+3.94%)
Nov 01, 2013 4.115 4.140 3.901 3.967 17,384,660 -0.21(-4.93%)
Oct 31, 2013 4.271 4.304 4.156 4.173 12,781,986 -0.21(-4.88%)
Oct 30, 2013 4.329 4.403 4.181 4.387 17,415,992 +0.15(+3.50%)
Oct 29, 2013 4.354 4.411 4.238 4.238 10,832,876 -0.11(-2.46%)
Oct 28, 2013 4.288 4.403 4.222 4.345 12,643,069 +0.08(+1.93%)
Oct 25, 2013 4.205 4.312 4.156 4.263 8,750,161 +0.03(+0.78%)
Oct 24, 2013 4.148 4.230 4.123 4.230 14,493,869 +0.14(+3.42%)
Oct 23, 2013 4.263 4.312 4.090 4.090 14,240,896 -0.19(-4.42%)
Oct 22, 2013 4.205 4.321 4.189 4.280 13,979,086 +0.13(+3.17%)
Oct 21, 2013 4.024 4.148 4.000 4.148 7,024,770 +0.15(+3.70%)
Oct 18, 2013 4.016 4.082 3.992 4.000 7,556,610 -0.02(-0.41%)
Oct 17, 2013 4.008 4.082 3.975 4.016 13,502,862 +0.15(+3.83%)
Oct 16, 2013 3.934 3.975 3.852 3.868 6,729,721 -0.08(-2.08%)
Oct 15, 2013 3.778 3.959 3.778 3.950 11,616,743 +0.14(+3.67%)
Oct 14, 2013 3.876 3.885 3.778 3.810 5,878,377 -0.02(-0.43%)
Oct 11, 2013 3.810 3.860 3.761 3.827 14,423,165 -0.05(-1.27%)
Oct 10, 2013 3.893 3.967 3.835 3.876 8,977,282 -0.05(-1.26%)
Oct 09, 2013 3.917 3.983 3.827 3.926 16,008,809 -0.01(-0.21%)
Oct 08, 2013 4.041 4.103 3.901 3.934 10,680,465 -0.11(-2.65%)
Oct 07, 2013 3.983 4.041 3.975 4.041 6,547,343 +0.08(+2.08%)
Oct 04, 2013 3.983 4.008 3.893 3.959 10,221,877 -0.02(-0.62%)
Oct 03, 2013 4.016 4.074 3.967 3.983 11,664,679 -0.02(-0.62%)
Oct 02, 2013 4.090 4.131 4.008 4.008 14,690,294 -0.05(-1.22%)
Oct 01, 2013 4.074 4.089 4.008 4.057 15,560,188 -0.05(-1.20%)
Sep 27, 2013 4.197 4.238 4.066 4.107 7,430,737 -0.02(-0.60%)
Sep 26, 2013 4.181 4.230 4.082 4.131 8,933,036 -0.07(-1.57%)
Sep 25, 2013 4.140 4.296 4.119 4.197 13,797,175 +0.10(+2.41%)
Sep 24, 2013 4.164 4.205 4.099 4.099 22,446,062 -0.11(-2.54%)
Sep 23, 2013 4.230 4.345 4.181 4.205 17,627,680 -0.07(-1.54%)
Sep 20, 2013 4.494 4.502 4.238 4.271 25,820,942 -0.30(-6.49%)
Sep 19, 2013 4.732 4.757 4.486 4.568 18,136,200 -0.13(-2.80%)
Sep 18, 2013 4.288 4.765 4.263 4.699 26,411,956 +0.37(+8.56%)
Sep 17, 2013 4.288 4.337 4.247 4.329 8,984,029 +0.06(+1.35%)
Sep 16, 2013 4.300 4.387 4.267 4.271 13,715,425 +0.01(+0.19%)
Sep 13, 2013 4.164 4.280 4.156 4.263 10,964,071 +0.06(+1.37%)
Sep 12, 2013 4.288 4.378 4.205 4.205 13,118,397 -0.26(-5.89%)
Sep 11, 2013 4.428 4.469 4.337 4.469 11,764,986 +0.07(+1.50%)
Sep 10, 2013 4.444 4.477 4.403 4.403 12,742,090 -0.12(-2.73%)
Sep 09, 2013 4.568 4.596 4.485 4.526 8,504,507 -0.03(-0.72%)
Sep 06, 2013 4.584 4.625 4.518 4.559 10,213,606 +0.08(+1.84%)
Sep 05, 2013 4.543 4.584 4.461 4.477 11,434,528 -0.13(-2.86%)
Sep 04, 2013 4.518 4.625 4.485 4.609 9,569,446 +0.02(+0.54%)
Sep 03, 2013 4.625 4.658 4.518 4.584 12,148,936 +0.06(+1.27%)
Aug 30, 2013 4.436 4.625 4.387 4.526 14,965,288 -0.01(-0.18%)
Aug 29, 2013 4.518 4.592 4.345 4.535 21,789,246 +0.01(+0.18%)
Aug 28, 2013 4.666 4.773 4.485 4.526 21,474,260 -0.12(-2.48%)
Aug 27, 2013 4.987 5.037 4.625 4.642 23,990,402 -0.21(-4.41%)
Aug 26, 2013 4.847 4.938 4.740 4.856 14,122,491 +0.05(+1.03%)
Aug 23, 2013 4.666 4.864 4.628 4.806 13,420,268 +0.14(+3.00%)
Aug 22, 2013 4.658 4.839 4.584 4.666 15,011,690 +0.10(+2.16%)
Aug 21, 2013 4.815 4.815 4.551 4.568 18,387,476 -0.30(-6.09%)
Aug 20, 2013 4.716 4.905 4.691 4.864 19,516,012 +0.16(+3.50%)
Aug 19, 2013 4.946 4.946 4.675 4.699 15,891,157 -0.17(-3.55%)
Aug 16, 2013 5.053 5.127 4.823 4.872 20,297,616 -0.12(-2.31%)
Aug 15, 2013 4.724 5.029 4.658 4.987 20,737,192 +0.23(+4.84%)
Aug 14, 2013 4.469 4.790 4.452 4.757 18,455,840 +0.32(+7.24%)
Aug 13, 2013 4.584 4.605 4.405 4.436 12,086,412 -0.15(-3.23%)
Aug 12, 2013 4.477 4.658 4.477 4.584 15,903,195 +0.27(+6.30%)
Aug 09, 2013 4.280 4.403 4.230 4.312 21,766,802 +0.01(+0.19%)
Aug 08, 2013 4.115 4.317 4.099 4.304 21,708,478 +0.25(+6.09%)
Aug 07, 2013 4.057 4.164 4.033 4.057 10,012,161 -0.02(-0.60%)
Aug 06, 2013 4.214 4.214 4.074 4.082 17,214,586 -0.12(-2.75%)
Aug 05, 2013 4.214 4.271 4.197 4.197 7,128,441 +0.00(+0.00%)
Aug 02, 2013 4.255 4.329 4.182 4.197 12,051,606 -0.02(-0.39%)
Aug 01, 2013 4.354 4.370 4.123 4.214 19,407,458 -0.09(-2.10%)
Jul 31, 2013 4.354 4.461 4.230 4.304 15,066,092 -0.02(-0.57%)
Jul 30, 2013 4.411 4.436 4.255 4.329 10,679,627 -0.08(-1.87%)
Jul 29, 2013 4.461 4.518 4.411 4.411 7,214,409 -0.09(-2.01%)
Jul 26, 2013 4.370 4.510 4.321 4.502 8,663,328 +0.08(+1.86%)
Jul 25, 2013 4.378 4.531 4.370 4.419 14,290,707 +0.01(+0.19%)
Jul 24, 2013 4.617 4.633 4.321 4.411 14,639,424 -0.26(-5.47%)
Jul 23, 2013 4.551 4.691 4.494 4.666 17,138,330 +0.08(+1.80%)
Jul 22, 2013 4.477 4.625 4.378 4.584 18,866,124 +0.35(+8.37%)
Jul 19, 2013 4.090 4.263 4.041 4.230 9,077,049 +0.19(+4.68%)
Jul 18, 2013 4.107 4.164 4.008 4.041 6,692,488 -0.06(-1.41%)
Jul 17, 2013 4.255 4.395 4.074 4.099 10,086,244 -0.10(-2.35%)
Jul 16, 2013 3.975 4.205 3.942 4.197 12,672,582 +0.26(+6.47%)
Jul 15, 2013 3.983 4.041 3.942 3.942 7,288,779 -0.05(-1.24%)
Jul 12, 2013 4.049 4.066 3.950 3.992 6,232,003 -0.08(-2.02%)
Jul 11, 2013 4.041 4.074 3.950 4.074 11,741,194 +0.27(+7.14%)
Jul 10, 2013 3.794 3.901 3.745 3.802 15,073,380 +0.02(+0.65%)
Jul 09, 2013 3.893 3.794 3.745 3.778 13,665,844 -0.01(-0.22%)
Jul 08, 2013 3.950 3.967 3.778 3.786 10,076,760 -0.12(-3.16%)
Jul 05, 2013 4.008 4.024 3.810 3.909 13,952,848 -0.26(-6.13%)
Jul 03, 2013 4.074 4.173 4.049 4.164 7,014,577 +0.13(+3.27%)
Jul 02, 2013 4.164 4.214 3.983 4.033 12,962,811 -0.16(-3.92%)
Jul 01, 2013 4.288 4.354 4.115 4.197 10,898,883 +0.00(+0.00%)
Jun 28, 2013 3.761 4.238 3.736 4.197 25,442,062 +0.38(+9.91%)
Jun 27, 2013 3.835 3.901 3.736 3.819 14,455,690 +0.07(+1.75%)
Jun 26, 2013 3.843 3.868 3.728 3.753 20,610,576 -0.21(-5.39%)
Jun 25, 2013 4.000 4.066 3.950 3.967 9,947,605 -0.04(-1.03%)
Jun 24, 2013 4.074 4.115 3.975 4.008 23,873,566 -0.13(-3.18%)
Jun 21, 2013 4.148 4.230 4.000 4.140 19,174,684 -0.02(-0.40%)
Jun 20, 2013 4.197 4.337 4.074 4.156 48,866,108 -0.38(-8.35%)
Jun 19, 2013 4.749 4.790 4.526 4.535 13,281,021 -0.21(-4.51%)
Jun 18, 2013 4.790 4.856 4.683 4.749 8,960,748 -0.08(-1.70%)
Jun 17, 2013 4.806 4.967 4.782 4.831 8,647,835 +0.04(+0.86%)
Jun 14, 2013 4.971 4.987 4.782 4.790 8,712,336 -0.16(-3.16%)
Jun 13, 2013 4.749 4.963 4.732 4.946 10,877,578 +0.11(+2.21%)
Jun 12, 2013 4.782 4.979 4.749 4.839 12,507,011 -0.05(-1.01%)
Jun 11, 2013 4.839 5.029 4.790 4.889 18,139,228 -0.31(-6.01%)
Jun 10, 2013 5.119 5.300 5.061 5.201 8,628,520 +0.04(+0.80%)
Jun 07, 2013 5.284 5.337 5.078 5.160 11,989,198 -0.26(-4.71%)
Jun 06, 2013 5.349 5.456 5.292 5.415 13,634,506 +0.06(+1.08%)
Jun 05, 2013 5.341 5.469 5.284 5.358 10,642,439 +0.06(+1.09%)
Jun 04, 2013 5.333 5.366 5.226 5.300 8,877,269 -0.12(-2.28%)
Jun 03, 2013 5.341 5.473 5.308 5.424 19,032,586 +0.15(+2.81%)
May 31, 2013 5.168 5.284 5.070 5.275 15,761,426 +0.03(+0.63%)
May 30, 2013 4.930 5.267 4.913 5.242 20,513,968 +0.42(+8.70%)
May 29, 2013 4.683 4.823 4.650 4.823 10,303,050 +0.17(+3.72%)
May 28, 2013 4.798 4.798 4.576 4.650 11,853,691 -0.12(-2.59%)
May 24, 2013 4.782 4.856 4.724 4.773 11,373,907 -0.04(-0.85%)
May 23, 2013 4.819 4.922 4.790 4.815 15,383,690 +0.14(+2.99%)
May 22, 2013 4.584 4.922 4.576 4.675 21,265,092 +0.16(+3.65%)
May 21, 2013 4.477 4.625 4.395 4.510 15,676,166 -0.16(-3.35%)
May 20, 2013 4.345 4.724 4.321 4.666 16,792,362 +0.34(+7.79%)
May 17, 2013 4.370 4.436 4.321 4.329 23,228,298 -0.13(-2.95%)
May 16, 2013 4.280 4.498 4.263 4.461 20,943,332 +0.12(+2.65%)
May 15, 2013 4.337 4.411 4.321 4.345 25,517,114 -0.04(-0.94%)
May 13, 2013 4.469 4.477 4.378 4.387 7,622,630 -0.12(-2.74%)
May 10, 2013 4.469 4.535 4.395 4.510 15,590,027 -0.09(-1.97%)
May 09, 2013 4.576 4.856 4.514 4.601 17,272,260 -0.01(-0.18%)
May 08, 2013 4.477 4.716 4.448 4.609 23,362,754 +0.26(+6.06%)
May 07, 2013 4.329 4.391 4.296 4.345 19,007,824 -0.03(-0.75%)
May 06, 2013 4.428 4.428 4.370 4.378 8,815,944 -0.02(-0.56%)
May 03, 2013 4.411 4.436 4.362 4.403 14,193,924 +0.00(+0.00%)
May 02, 2013 4.461 4.510 4.387 4.403 14,902,475 -0.02(-0.37%)
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.