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

Kinross Gold Corporation (NY: KGC )

6.560 +0.090 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 29, 2015 1.929 1.971 1.921 1.938 6,173,204 +0.04(+2.17%)
May 28, 2015 1.872 1.905 1.847 1.896 8,726,454 +0.01(+0.44%)
May 27, 2015 1.905 1.913 1.872 1.888 5,536,546 -0.01(-0.44%)
May 26, 2015 1.929 1.938 1.880 1.896 10,567,702 -0.09(-4.56%)
May 22, 2015 1.971 1.987 1.987 1.987 5,952,422 -0.02(-1.23%)
May 21, 2015 1.995 2.028 1.962 2.012 7,494,279 +0.00(+0.00%)
May 20, 2015 2.061 2.061 2.012 2.012 7,816,648 -0.02(-0.81%)
May 19, 2015 2.070 2.086 2.012 2.028 12,073,856 -0.09(-4.28%)
May 18, 2015 2.127 2.136 2.086 2.119 7,793,237 +0.02(+1.18%)
May 15, 2015 2.070 2.136 2.070 2.094 8,699,377 +0.00(+0.00%)
May 14, 2015 2.119 2.144 2.061 2.094 10,130,619 -0.01(-0.39%)
May 13, 2015 2.111 2.160 2.086 2.103 13,451,924 +0.02(+0.79%)
May 12, 2015 2.094 2.103 2.070 2.086 7,883,469 +0.02(+0.80%)
May 11, 2015 2.045 2.078 2.037 2.070 7,050,850 +0.04(+2.03%)
May 08, 2015 2.004 2.045 1.979 2.028 3,421,855 +0.02(+1.23%)
May 07, 2015 1.946 2.012 1.946 2.004 10,857,683 +0.02(+1.25%)
May 06, 2015 2.061 2.103 1.954 1.979 8,926,570 -0.07(-3.61%)
May 05, 2015 2.078 2.094 2.028 2.053 9,467,705 +0.00(+0.00%)
May 04, 2015 2.037 2.061 2.028 2.053 6,442,801 +0.04(+2.05%)
May 01, 2015 1.971 2.028 1.954 2.012 12,929,309 +0.01(+0.41%)
Apr 30, 2015 1.946 2.012 1.938 2.004 16,658,205 -0.02(-0.82%)
Apr 29, 2015 1.962 2.037 1.954 2.020 16,267,299 +0.07(+3.38%)
Apr 28, 2015 1.913 1.971 1.896 1.954 15,965,473 +0.06(+3.04%)
Apr 27, 2015 1.896 1.946 1.896 1.896 13,741,212 +0.00(+0.00%)
Apr 24, 2015 1.896 1.913 1.855 1.896 12,417,623 -0.01(-0.43%)
Apr 23, 2015 1.905 1.929 1.880 1.905 9,635,576 +0.01(+0.43%)
Apr 22, 2015 1.921 1.938 1.863 1.896 10,951,284 -0.03(-1.71%)
Apr 21, 2015 1.888 1.938 1.887 1.929 15,496,608 +0.04(+2.18%)
Apr 20, 2015 1.872 1.905 1.855 1.888 8,642,878 +0.01(+0.44%)
Apr 17, 2015 1.913 1.913 1.863 1.880 6,957,659 +0.00(+0.00%)
Apr 16, 2015 1.913 1.931 1.847 1.880 13,058,552 -0.02(-0.87%)
Apr 15, 2015 1.880 1.905 1.849 1.896 16,321,758 +0.02(+1.32%)
Apr 14, 2015 1.822 1.913 1.822 1.872 11,858,403 +0.07(+3.65%)
Apr 13, 2015 1.896 1.921 1.806 1.806 16,801,940 -0.10(-5.19%)
Apr 10, 2015 1.913 1.929 1.875 1.905 7,309,386 +0.02(+0.87%)
Apr 09, 2015 1.888 1.913 1.863 1.888 10,007,915 -0.03(-1.72%)
Apr 08, 2015 1.987 1.987 1.896 1.921 13,414,081 -0.04(-2.10%)
Apr 07, 2015 1.979 2.004 1.929 1.962 11,272,255 -0.05(-2.46%)
Apr 06, 2015 1.962 2.020 1.921 2.012 17,895,158 +0.10(+5.17%)
Apr 02, 2015 1.938 1.913 1.913 1.913 15,218,754 -0.03(-1.69%)
Apr 01, 2015 1.872 1.967 1.872 1.946 14,570,564 +0.10(+5.36%)
Mar 31, 2015 1.896 1.913 1.831 1.847 13,791,635 -0.04(-2.18%)
Mar 30, 2015 1.896 1.929 1.863 1.888 12,093,758 -0.06(-2.97%)
Mar 27, 2015 1.929 1.995 1.872 1.946 13,268,850 +0.00(+0.00%)
Mar 26, 2015 2.061 2.070 1.913 1.946 12,207,941 -0.08(-4.07%)
Mar 25, 2015 2.103 2.111 1.995 2.028 11,893,265 -0.06(-2.77%)
Mar 24, 2015 2.078 2.111 1.995 2.086 11,744,726 +0.04(+2.02%)
Mar 23, 2015 2.028 2.053 1.979 2.045 12,023,342 +0.05(+2.48%)
Mar 20, 2015 1.987 2.041 1.954 1.995 28,365,752 +0.05(+2.54%)
Mar 19, 2015 1.913 1.946 1.847 1.946 13,203,618 +0.00(+0.00%)
Mar 18, 2015 1.847 1.954 1.814 1.946 17,034,650 +0.10(+5.36%)
Mar 17, 2015 1.880 1.921 1.831 1.847 13,816,008 -0.08(-4.27%)
Mar 16, 2015 1.929 1.946 1.847 1.929 13,015,894 +0.00(+0.00%)
Mar 13, 2015 1.954 1.962 1.839 1.929 12,380,526 -0.02(-0.85%)
Mar 12, 2015 1.979 1.995 1.896 1.946 12,224,541 -0.01(-0.42%)
Mar 11, 2015 1.913 1.962 1.831 1.954 16,115,105 +0.04(+2.16%)
Mar 10, 2015 1.962 2.012 1.896 1.913 10,642,694 -0.08(-4.13%)
Mar 09, 2015 2.094 2.103 1.921 1.995 15,907,203 -0.07(-3.59%)
Mar 06, 2015 2.169 2.185 2.061 2.070 20,726,708 -0.20(-8.73%)
Mar 05, 2015 2.251 2.513 2.160 2.268 19,816,544 +0.04(+1.85%)
Mar 04, 2015 2.259 2.259 2.218 2.226 6,717,948 -0.03(-1.46%)
Mar 03, 2015 2.309 2.387 2.235 2.259 8,717,972 -0.03(-1.44%)
Mar 02, 2015 2.350 2.366 2.272 2.292 12,098,605 -0.05(-2.11%)
Feb 27, 2015 2.309 2.350 2.276 2.342 7,277,969 +0.06(+2.53%)
Feb 26, 2015 2.309 2.333 2.272 2.284 8,392,835 +0.02(+0.73%)
Feb 25, 2015 2.284 2.317 2.251 2.268 7,754,896 +0.03(+1.48%)
Feb 24, 2015 2.218 2.259 2.202 2.235 7,472,201 -0.01(-0.37%)
Feb 23, 2015 2.226 2.251 2.173 2.243 8,506,014 +0.01(+0.37%)
Feb 20, 2015 2.284 2.301 2.218 2.235 8,722,900 -0.04(-1.81%)
Feb 19, 2015 2.309 2.325 2.251 2.276 9,574,717 -0.01(-0.36%)
Feb 18, 2015 2.235 2.292 2.177 2.284 10,648,608 +0.04(+1.84%)
Feb 17, 2015 2.263 2.301 2.218 2.243 10,247,897 -0.07(-3.20%)
Feb 13, 2015 2.507 2.317 2.317 2.317 20,413,312 -0.14(-5.70%)
Feb 12, 2015 2.515 2.523 2.391 2.457 14,227,187 -0.01(-0.33%)
Feb 11, 2015 2.589 2.614 2.441 2.465 18,863,684 -0.21(-7.72%)
Feb 10, 2015 2.705 2.762 2.647 2.672 14,366,626 -0.08(-2.99%)
Feb 09, 2015 2.696 2.758 2.680 2.754 9,865,094 +0.08(+3.09%)
Feb 06, 2015 2.746 2.795 2.655 2.672 13,258,764 -0.16(-5.54%)
Feb 05, 2015 2.754 2.861 2.738 2.828 8,511,693 +0.07(+2.69%)
Feb 04, 2015 2.746 2.787 2.721 2.754 11,329,392 +0.03(+1.21%)
Feb 03, 2015 2.738 2.779 2.663 2.721 10,679,699 -0.08(-2.94%)
Feb 02, 2015 2.779 2.845 2.738 2.803 9,982,908 +0.01(+0.30%)
Jan 30, 2015 2.705 2.845 2.688 2.795 11,754,623 +0.07(+2.73%)
Jan 29, 2015 2.655 2.754 2.639 2.721 12,902,932 -0.01(-0.30%)
Jan 28, 2015 2.820 2.869 2.705 2.729 15,662,595 -0.12(-4.34%)
Jan 27, 2015 2.828 2.869 2.779 2.853 20,473,112 +0.06(+2.06%)
Jan 26, 2015 2.647 2.816 2.614 2.795 13,867,496 +0.02(+0.59%)
Jan 23, 2015 2.894 2.911 2.746 2.779 14,970,492 -0.16(-5.60%)
Jan 22, 2015 2.944 2.985 2.878 2.944 14,953,031 +0.02(+0.85%)
Jan 21, 2015 3.026 3.059 2.878 2.919 18,030,682 -0.07(-2.21%)
Jan 20, 2015 3.010 3.018 2.927 2.985 15,350,368 +0.04(+1.40%)
Jan 16, 2015 2.878 3.001 2.878 2.944 27,596,732 +0.06(+2.00%)
Jan 15, 2015 2.787 2.894 2.738 2.886 20,362,598 +0.25(+9.37%)
Jan 14, 2015 2.738 2.758 2.556 2.639 16,880,908 +0.00(+0.00%)
Jan 13, 2015 2.902 2.902 2.614 2.639 20,873,826 -0.20(-6.98%)
Jan 12, 2015 2.845 2.927 2.828 2.836 21,889,692 +0.02(+0.58%)
Jan 09, 2015 2.705 2.845 2.688 2.820 12,707,964 +0.16(+6.21%)
Jan 08, 2015 2.762 2.808 2.647 2.655 14,347,816 -0.02(-0.62%)
Jan 07, 2015 2.688 2.779 2.634 2.672 17,391,908 -0.07(-2.70%)
Jan 06, 2015 2.465 2.787 2.449 2.746 23,567,048 +0.31(+12.88%)
Jan 05, 2015 2.424 2.474 2.350 2.432 17,284,804 +0.04(+1.72%)
Jan 02, 2015 2.276 2.408 2.251 2.391 15,845,233 +0.07(+2.84%)
Dec 31, 2014 2.317 2.325 2.325 2.325 17,980,850 +0.02(+0.71%)
Dec 30, 2014 2.268 2.399 2.251 2.309 19,791,506 +0.09(+4.09%)
Dec 29, 2014 2.251 2.251 2.185 2.218 13,298,534 -0.08(-3.58%)
Dec 26, 2014 2.284 2.342 2.251 2.301 9,014,125 +0.07(+3.33%)
Dec 24, 2014 2.152 2.226 2.226 2.226 9,878,540 +0.09(+4.25%)
Dec 23, 2014 2.160 2.243 2.127 2.136 10,806,242 -0.06(-2.63%)
Dec 22, 2014 2.333 2.342 2.144 2.193 18,304,644 -0.19(-7.96%)
Dec 19, 2014 2.375 2.445 2.317 2.383 58,617,376 +0.00(+0.00%)
Dec 18, 2014 2.259 2.399 2.243 2.383 22,534,812 +0.18(+8.24%)
Dec 17, 2014 2.119 2.226 2.074 2.202 20,335,556 +0.06(+2.69%)
Dec 16, 2014 2.268 2.301 2.094 2.144 22,486,378 -0.08(-3.70%)
Dec 15, 2014 2.399 2.449 2.226 2.226 18,973,232 -0.21(-8.78%)
Dec 12, 2014 2.515 2.531 2.432 2.441 15,874,603 -0.08(-3.27%)
Dec 11, 2014 2.507 2.622 2.490 2.523 11,252,522 -0.03(-1.29%)
Dec 10, 2014 2.655 2.700 2.548 2.556 15,761,973 -0.10(-3.73%)
Dec 09, 2014 2.622 2.750 2.622 2.655 19,968,962 +0.14(+5.57%)
Dec 08, 2014 2.597 2.610 2.457 2.515 24,247,378 -0.04(-1.61%)
Dec 05, 2014 2.523 2.614 2.474 2.556 13,085,536 -0.02(-0.96%)
Dec 04, 2014 2.531 2.663 2.498 2.581 25,098,666 +0.03(+1.29%)
Dec 03, 2014 2.465 2.630 2.449 2.548 18,973,452 +0.12(+4.75%)
Dec 02, 2014 2.416 2.568 2.391 2.432 16,331,098 -0.07(-2.96%)
Dec 01, 2014 2.358 2.531 2.350 2.507 19,408,506 +0.20(+8.57%)
Nov 28, 2014 2.416 2.449 2.284 2.309 15,249,408 -0.21(-8.20%)
Nov 26, 2014 2.507 2.515 2.515 2.515 14,711,935 +0.02(+0.66%)
Nov 25, 2014 2.317 2.515 2.309 2.498 22,796,128 +0.19(+8.21%)
Nov 24, 2014 2.350 2.383 2.286 2.309 13,770,440 -0.05(-2.10%)
Nov 21, 2014 2.391 2.432 2.317 2.358 18,229,402 +0.02(+1.06%)
Nov 20, 2014 2.309 2.375 2.268 2.333 14,797,893 +0.07(+3.28%)
Nov 19, 2014 2.424 2.449 2.235 2.259 24,397,570 -0.18(-7.43%)
Nov 18, 2014 2.284 2.465 2.268 2.441 39,287,376 +0.21(+9.23%)
Nov 17, 2014 2.226 2.251 2.136 2.235 16,095,570 +0.00(+0.00%)
Nov 14, 2014 2.028 2.268 2.004 2.235 24,506,106 +0.16(+7.54%)
Nov 13, 2014 2.045 2.119 1.971 2.078 23,308,310 +0.05(+2.44%)
Nov 12, 2014 2.004 2.058 1.946 2.028 14,051,386 +0.03(+1.65%)
Nov 11, 2014 1.962 2.045 1.925 1.995 12,392,760 +0.07(+3.42%)
Nov 10, 2014 2.028 2.045 1.896 1.929 15,961,218 -0.13(-6.40%)
Nov 07, 2014 2.045 2.086 1.954 2.061 28,833,656 +0.24(+13.12%)
Nov 06, 2014 1.740 1.975 1.711 1.822 31,341,044 +0.17(+10.50%)
Nov 05, 2014 1.674 1.798 1.649 1.649 20,411,978 -0.06(-3.38%)
Nov 04, 2014 1.847 1.880 1.707 1.707 20,006,780 -0.12(-6.76%)
Nov 03, 2014 1.789 1.872 1.748 1.831 22,415,590 +0.06(+3.26%)
Oct 31, 2014 1.921 1.938 1.707 1.773 47,078,216 -0.28(-13.65%)
Oct 30, 2014 2.177 2.177 1.946 2.053 22,780,052 -0.14(-6.39%)
Oct 29, 2014 2.226 2.268 2.160 2.193 19,227,632 -0.07(-2.92%)
Oct 28, 2014 2.251 2.268 2.193 2.259 15,684,518 +0.04(+1.86%)
Oct 27, 2014 2.218 2.259 2.235 2.218 13,648,515 -0.02(-0.74%)
Oct 24, 2014 2.251 2.259 2.210 2.235 11,826,257 -0.01(-0.37%)
Oct 23, 2014 2.235 2.276 2.202 2.243 21,604,326 -0.05(-2.16%)
Oct 22, 2014 2.366 2.366 2.268 2.292 15,483,253 -0.10(-4.14%)
Oct 21, 2014 2.465 2.465 2.350 2.391 20,079,794 -0.04(-1.70%)
Oct 20, 2014 2.416 2.432 2.366 2.432 14,069,918 +0.02(+0.68%)
Oct 17, 2014 2.432 2.432 2.366 2.416 14,134,907 -0.01(-0.34%)
Oct 16, 2014 2.391 2.457 2.375 2.424 9,424,137 +0.01(+0.34%)
Oct 15, 2014 2.457 2.490 2.391 2.416 18,669,070 -0.02(-0.68%)
Oct 14, 2014 2.474 2.490 2.416 2.432 13,519,680 -0.02(-0.67%)
Oct 13, 2014 2.441 2.540 2.441 2.449 14,736,462 +0.05(+2.06%)
Oct 10, 2014 2.498 2.507 2.383 2.399 21,424,758 -0.11(-4.28%)
Oct 09, 2014 2.680 2.680 2.416 2.507 30,091,064 -0.16(-5.88%)
Oct 08, 2014 2.606 2.705 2.457 2.663 24,514,040 +0.09(+3.53%)
Oct 07, 2014 2.672 2.680 2.556 2.573 11,969,805 -0.09(-3.41%)
Oct 06, 2014 2.647 2.688 2.597 2.663 10,321,641 +0.02(+0.94%)
Oct 03, 2014 2.647 2.672 2.581 2.639 24,727,952 -0.10(-3.61%)
Oct 02, 2014 2.713 2.746 2.649 2.738 12,195,951 +0.05(+1.84%)
Oct 01, 2014 2.738 2.787 2.688 2.688 14,360,789 -0.03(-1.21%)
Sep 30, 2014 2.771 2.771 2.663 2.721 17,932,916 -0.06(-2.08%)
Sep 29, 2014 2.803 2.820 2.771 2.779 8,626,143 -0.02(-0.59%)
Sep 26, 2014 2.828 2.836 2.779 2.795 12,844,050 -0.05(-1.74%)
Sep 25, 2014 2.812 2.869 2.799 2.845 12,694,644 +0.00(+0.00%)
Sep 24, 2014 2.861 2.894 2.828 2.845 11,716,417 -0.03(-1.15%)
Sep 23, 2014 2.878 2.927 2.836 2.878 13,198,531 +0.05(+1.75%)
Sep 22, 2014 2.886 2.894 2.795 2.828 15,890,897 -0.09(-3.11%)
Sep 19, 2014 2.985 2.997 2.861 2.919 20,634,372 -0.08(-2.75%)
Sep 18, 2014 3.043 3.063 3.001 3.001 10,489,329 -0.04(-1.36%)
Sep 17, 2014 3.117 3.133 3.034 3.043 12,280,579 -0.07(-2.12%)
Sep 16, 2014 3.076 3.162 3.059 3.109 12,008,616 +0.02(+0.80%)
Sep 15, 2014 3.067 3.117 3.034 3.084 9,530,212 +0.03(+1.08%)
Sep 12, 2014 3.051 3.092 3.026 3.051 11,436,888 -0.02(-0.80%)
Sep 11, 2014 3.026 3.117 3.018 3.076 12,268,968 +0.03(+1.08%)
Sep 10, 2014 3.092 3.125 3.034 3.043 16,984,454 -0.05(-1.60%)
Sep 09, 2014 3.010 3.109 2.993 3.092 16,862,572 +0.08(+2.74%)
Sep 08, 2014 3.059 3.059 2.985 3.010 11,155,648 -0.07(-2.14%)
Sep 05, 2014 3.084 3.109 3.026 3.076 11,692,569 +0.00(+0.00%)
Sep 04, 2014 3.158 3.195 3.067 3.076 10,628,891 -0.07(-2.36%)
Sep 03, 2014 3.199 3.216 3.125 3.150 15,773,674 -0.03(-1.04%)
Sep 02, 2014 3.208 3.224 3.183 3.183 10,145,454 -0.07(-2.03%)
Aug 29, 2014 3.224 3.249 3.249 3.249 6,392,296 +0.03(+1.03%)
Aug 28, 2014 3.282 3.290 3.208 3.216 9,906,535 -0.03(-1.02%)
Aug 27, 2014 3.265 3.290 3.205 3.249 4,713,510 -0.02(-0.51%)
Aug 26, 2014 3.249 3.265 3.207 3.265 7,044,600 +0.07(+2.33%)
Aug 25, 2014 3.232 3.249 3.191 3.191 6,443,414 -0.07(-2.03%)
Aug 22, 2014 3.257 3.257 3.224 3.257 6,152,029 +0.00(+0.00%)
Aug 21, 2014 3.298 3.298 3.224 3.257 14,222,189 -0.09(-2.71%)
Aug 20, 2014 3.339 3.381 3.315 3.348 6,092,977 +0.02(+0.74%)
Aug 19, 2014 3.331 3.381 3.315 3.323 6,851,716 -0.02(-0.74%)
Aug 18, 2014 3.315 3.356 3.298 3.348 5,251,967 +0.03(+0.99%)
Aug 15, 2014 3.315 3.356 3.290 3.315 8,504,309 -0.04(-1.23%)
Aug 14, 2014 3.356 3.422 3.331 3.356 11,229,410 +0.00(+0.00%)
Aug 13, 2014 3.339 3.372 3.306 3.356 7,879,097 +0.04(+1.24%)
Aug 12, 2014 3.265 3.348 3.257 3.315 10,482,623 +0.07(+2.29%)
Aug 11, 2014 3.216 3.265 3.191 3.240 6,844,087 +0.04(+1.29%)
Aug 08, 2014 3.273 3.306 3.199 3.199 12,621,482 -0.07(-2.27%)
Aug 07, 2014 3.331 3.331 3.249 3.273 15,636,296 -0.06(-1.73%)
Aug 06, 2014 3.298 3.372 3.290 3.331 11,334,252 +0.10(+3.06%)
Aug 05, 2014 3.224 3.265 3.158 3.232 11,888,049 +0.02(+0.77%)
Aug 04, 2014 3.265 3.302 3.183 3.208 10,652,019 -0.07(-2.26%)
Aug 01, 2014 3.348 3.364 3.249 3.282 12,947,284 -0.01(-0.25%)
Jul 31, 2014 3.339 3.356 3.282 3.290 9,457,890 -0.06(-1.72%)
Jul 30, 2014 3.381 3.422 3.348 3.348 9,747,129 -0.05(-1.46%)
Jul 29, 2014 3.434 3.447 3.389 3.397 4,406,317 -0.02(-0.48%)
Jul 28, 2014 3.389 3.430 3.364 3.414 5,648,000 +0.02(+0.49%)
Jul 25, 2014 3.315 3.405 3.298 3.397 9,820,791 +0.09(+2.74%)
Jul 24, 2014 3.348 3.356 3.298 3.306 8,252,646 -0.07(-1.96%)
Jul 23, 2014 3.397 3.430 3.356 3.372 6,019,190 -0.02(-0.73%)
Jul 22, 2014 3.430 3.438 3.372 3.397 8,208,189 -0.03(-0.96%)
Jul 21, 2014 3.463 3.471 3.405 3.430 6,164,791 -0.02(-0.72%)
Jul 18, 2014 3.455 3.471 3.389 3.455 10,932,558 -0.02(-0.71%)
Jul 17, 2014 3.447 3.496 3.397 3.480 14,572,347 +0.03(+0.96%)
Jul 16, 2014 3.422 3.480 3.405 3.447 8,937,291 +0.05(+1.46%)
Jul 15, 2014 3.529 3.570 3.389 3.397 13,024,101 -0.12(-3.29%)
Jul 14, 2014 3.488 3.570 3.471 3.513 8,911,399 -0.08(-2.29%)
Jul 11, 2014 3.521 3.612 3.513 3.595 9,284,576 +0.07(+2.11%)
Jul 10, 2014 3.686 3.686 3.496 3.521 21,858,430 -0.07(-1.84%)
Jul 09, 2014 3.504 3.620 3.455 3.587 14,470,312 +0.11(+3.08%)
Jul 08, 2014 3.455 3.504 3.414 3.480 11,928,983 +0.06(+1.69%)
Jul 07, 2014 3.447 3.475 3.422 3.422 6,357,369 -0.08(-2.35%)
Jul 03, 2014 3.488 3.504 3.504 3.504 7,982,972 -0.03(-0.93%)
Jul 02, 2014 3.430 3.546 3.422 3.537 10,700,150 +0.07(+2.14%)
Jul 01, 2014 3.422 3.496 3.401 3.463 12,388,759 +0.05(+1.45%)
Jun 30, 2014 3.306 3.438 3.290 3.414 12,527,999 +0.09(+2.73%)
Jun 27, 2014 3.455 3.471 3.306 3.323 15,396,520 -0.11(-3.12%)
Jun 26, 2014 3.414 3.480 3.405 3.430 10,087,861 +0.01(+0.24%)
Jun 25, 2014 3.463 3.504 3.422 3.422 8,316,747 -0.02(-0.48%)
Jun 24, 2014 3.603 3.628 3.438 3.438 14,406,423 -0.14(-3.92%)
Jun 23, 2014 3.587 3.620 3.537 3.579 6,519,288 -0.01(-0.23%)
Jun 20, 2014 3.669 3.669 3.517 3.587 14,548,500 -0.06(-1.58%)
Jun 19, 2014 3.496 3.661 3.488 3.645 22,359,822 +0.20(+5.74%)
Jun 18, 2014 3.381 3.447 3.364 3.447 9,133,873 +0.07(+1.95%)
Jun 17, 2014 3.356 3.414 3.315 3.381 5,757,214 -0.02(-0.49%)
Jun 16, 2014 3.422 3.430 3.372 3.397 8,943,376 -0.01(-0.24%)
Jun 13, 2014 3.414 3.422 3.339 3.405 7,309,575 +0.00(+0.00%)
Jun 12, 2014 3.348 3.405 3.331 3.405 8,865,623 +0.08(+2.48%)
Jun 11, 2014 3.315 3.339 3.282 3.323 9,266,138 +0.04(+1.26%)
Jun 10, 2014 3.224 3.282 3.224 3.282 5,839,741 +0.07(+2.31%)
Jun 06, 2014 3.216 3.240 3.175 3.208 6,373,999 +0.01(+0.26%)
Jun 05, 2014 3.150 3.232 3.150 3.199 10,602,853 +0.07(+2.37%)
Jun 04, 2014 3.129 3.150 3.092 3.125 6,425,160 -0.02(-0.52%)
Jun 03, 2014 3.125 3.174 3.076 3.142 8,401,678 +0.03(+1.06%)
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.