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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 28, 2013 4.164 4.692 4.136 4.647 22,981,418 +0.42(+9.91%)
Jun 27, 2013 4.246 4.319 4.136 4.228 13,057,599 +0.07(+1.75%)
Jun 26, 2013 4.255 4.282 4.127 4.155 18,617,212 -0.24(-5.39%)
Jun 25, 2013 4.428 4.501 4.373 4.392 8,985,517 -0.05(-1.03%)
Jun 24, 2013 4.510 4.556 4.401 4.437 21,564,620 -0.15(-3.18%)
Jun 21, 2013 4.592 4.683 4.428 4.583 17,320,194 -0.02(-0.40%)
Jun 20, 2013 4.647 4.802 4.510 4.601 44,139,992 -0.42(-8.35%)
Jun 19, 2013 5.257 5.303 5.011 5.020 11,996,539 -0.24(-4.51%)
Jun 18, 2013 5.303 5.376 5.184 5.257 8,094,104 -0.09(-1.70%)
Jun 17, 2013 5.321 5.499 5.294 5.348 7,811,454 +0.05(+0.86%)
Jun 14, 2013 5.503 5.521 5.294 5.303 7,869,717 -0.17(-3.16%)
Jun 13, 2013 5.257 5.494 5.239 5.476 9,825,547 +0.12(+2.21%)
Jun 12, 2013 5.294 5.512 5.257 5.357 11,297,388 -0.05(-1.01%)
Jun 11, 2013 5.357 5.567 5.303 5.412 16,384,881 -0.35(-6.01%)
Jun 10, 2013 5.667 5.868 5.603 5.758 7,794,007 +0.05(+0.80%)
Jun 07, 2013 5.849 5.909 5.622 5.713 10,829,655 -0.28(-4.71%)
Jun 06, 2013 5.922 6.041 5.858 5.995 12,315,836 +0.06(+1.08%)
Jun 05, 2013 5.913 6.054 5.849 5.931 9,613,149 +0.06(+1.09%)
Jun 04, 2013 5.904 5.940 5.786 5.868 8,018,698 -0.14(-2.28%)
Jun 03, 2013 5.913 6.059 5.877 6.004 17,191,838 +0.16(+2.81%)
May 31, 2013 5.722 5.849 5.612 5.840 14,237,050 +0.04(+0.63%)
May 30, 2013 5.458 5.831 5.439 5.804 18,529,946 +0.46(+8.70%)
May 29, 2013 5.184 5.339 5.148 5.339 9,306,584 +0.19(+3.72%)
May 28, 2013 5.312 5.312 5.066 5.148 10,707,254 -0.14(-2.59%)
May 24, 2013 5.294 5.376 5.230 5.284 10,273,873 -0.05(-0.85%)
May 23, 2013 5.335 5.448 5.303 5.330 13,895,847 +0.15(+2.99%)
May 22, 2013 5.075 5.448 5.066 5.175 19,208,426 +0.18(+3.65%)
May 21, 2013 4.956 5.120 4.865 4.993 14,160,037 -0.17(-3.35%)
May 20, 2013 4.811 5.230 4.783 5.166 15,168,278 +0.37(+7.79%)
May 17, 2013 4.838 4.911 4.783 4.792 20,981,760 -0.15(-2.95%)
May 16, 2013 4.738 4.979 4.720 4.938 18,917,784 +0.13(+2.65%)
May 15, 2013 4.802 4.884 4.783 4.811 23,049,212 -0.05(-0.94%)
May 13, 2013 4.947 4.956 4.847 4.856 6,885,403 -0.14(-2.74%)
May 10, 2013 4.947 5.020 4.865 4.993 14,082,228 -0.10(-1.97%)
May 09, 2013 5.066 5.376 4.997 5.093 15,601,763 -0.01(-0.18%)
May 08, 2013 4.956 5.221 4.925 5.102 21,103,210 +0.29(+6.06%)
May 07, 2013 4.792 4.861 4.756 4.811 17,169,472 -0.04(-0.75%)
May 06, 2013 4.902 4.902 4.838 4.847 7,963,305 -0.03(-0.56%)
May 03, 2013 4.884 4.911 4.829 4.874 12,821,150 +0.00(+0.00%)
May 02, 2013 4.938 4.993 4.856 4.874 13,461,173 -0.02(-0.37%)
May 01, 2013 4.847 4.975 4.792 4.893 18,262,106 -0.06(-1.29%)
Apr 30, 2013 4.884 4.956 4.770 4.956 24,151,206 +0.00(+0.00%)
Apr 29, 2013 5.002 5.111 4.829 4.956 15,554,470 -0.05(-0.91%)
Apr 26, 2013 5.175 5.157 4.911 5.002 15,103,168 -0.15(-3.00%)
Apr 25, 2013 5.257 5.325 5.120 5.157 16,830,742 +0.00(+0.00%)
Apr 24, 2013 5.038 5.202 4.961 5.157 11,877,066 +0.24(+4.81%)
Apr 23, 2013 4.966 4.993 4.829 4.920 13,497,829 -0.09(-1.82%)
Apr 22, 2013 4.893 5.048 4.884 5.011 16,312,040 +0.15(+3.19%)
Apr 19, 2013 4.947 5.038 4.774 4.856 18,656,174 +0.05(+0.95%)
Apr 18, 2013 4.665 4.884 4.578 4.811 21,130,624 +0.26(+5.60%)
Apr 17, 2013 4.938 4.938 4.528 4.556 22,591,944 -0.37(-7.58%)
Apr 16, 2013 5.184 5.212 4.802 4.929 25,589,118 -0.03(-0.55%)
Apr 15, 2013 5.312 5.394 4.902 4.956 30,764,696 -0.80(-13.92%)
Apr 12, 2013 6.086 6.086 5.713 5.758 25,613,192 -0.44(-7.06%)
Apr 11, 2013 6.396 6.460 6.159 6.196 13,039,708 -0.21(-3.27%)
Apr 10, 2013 6.560 6.560 6.360 6.405 11,801,905 -0.21(-3.17%)
Apr 09, 2013 6.432 6.669 6.387 6.615 10,914,843 +0.22(+3.42%)
Apr 08, 2013 6.432 6.469 6.341 6.396 9,211,287 -0.05(-0.71%)
Apr 05, 2013 6.633 6.706 6.346 6.442 14,641,119 -0.07(-1.12%)
Apr 04, 2013 6.369 6.624 6.287 6.514 15,065,290 +0.09(+1.42%)
Apr 03, 2013 6.788 6.852 6.332 6.423 20,108,744 -0.41(-6.00%)
Apr 02, 2013 7.107 7.116 6.797 6.833 9,988,488 -0.33(-4.58%)
Apr 01, 2013 7.225 7.243 7.107 7.161 4,664,938 -0.06(-0.88%)
Mar 28, 2013 7.225 7.271 7.152 7.225 4,129,199 -0.04(-0.50%)
Mar 27, 2013 7.161 7.280 7.116 7.262 5,735,758 +0.09(+1.27%)
Mar 26, 2013 7.207 7.207 7.107 7.170 5,288,997 -0.04(-0.51%)
Mar 25, 2013 7.353 7.371 7.143 7.207 6,548,926 -0.20(-2.71%)
Mar 22, 2013 7.334 7.444 7.271 7.407 7,185,569 +0.02(+0.25%)
Mar 21, 2013 7.280 7.435 7.243 7.389 7,640,298 +0.18(+2.53%)
Mar 20, 2013 7.252 7.307 7.180 7.207 6,302,613 -0.06(-0.88%)
Mar 19, 2013 7.234 7.353 7.189 7.271 7,451,704 +0.07(+1.01%)
Mar 18, 2013 7.270 7.324 7.108 7.198 9,009,022 +0.06(+0.88%)
Mar 15, 2013 7.171 7.261 7.108 7.135 5,644,167 -0.03(-0.38%)
Mar 14, 2013 6.954 7.207 6.945 7.162 7,271,431 +0.18(+2.58%)
Mar 13, 2013 7.216 7.238 6.972 6.981 10,102,589 -0.22(-3.01%)
Mar 12, 2013 7.099 7.288 7.090 7.198 6,267,617 +0.20(+2.84%)
Mar 11, 2013 7.171 7.171 6.981 6.999 6,299,072 -0.14(-2.02%)
Mar 08, 2013 7.035 7.252 6.972 7.144 11,067,885 +0.11(+1.54%)
Mar 07, 2013 7.099 7.193 7.008 7.035 10,009,066 -0.05(-0.76%)
Mar 06, 2013 6.783 7.099 6.765 7.090 19,739,832 +0.29(+4.24%)
Mar 05, 2013 6.860 6.927 6.787 6.801 10,102,266 +0.01(+0.13%)
Mar 04, 2013 6.810 6.909 6.747 6.792 13,119,620 -0.13(-1.83%)
Mar 01, 2013 6.927 6.972 6.842 6.918 12,005,294 +0.05(+0.66%)
Feb 28, 2013 7.026 7.035 6.837 6.873 12,028,905 -0.24(-3.42%)
Feb 27, 2013 7.126 7.171 7.062 7.117 7,968,543 -0.04(-0.50%)
Feb 26, 2013 7.099 7.189 6.945 7.153 12,274,712 +0.07(+1.02%)
Feb 25, 2013 6.981 7.126 6.981 7.081 11,905,815 +0.15(+2.21%)
Feb 22, 2013 6.846 6.927 6.778 6.927 6,548,358 +0.08(+1.19%)
Feb 21, 2013 6.756 6.963 6.747 6.846 8,985,603 +0.12(+1.74%)
Feb 20, 2013 7.053 7.072 6.675 6.729 17,481,592 -0.44(-6.16%)
Feb 19, 2013 7.189 7.287 7.062 7.171 7,597,825 -0.04(-0.50%)
Feb 15, 2013 7.396 7.513 7.153 7.207 14,630,264 -0.31(-4.08%)
Feb 14, 2013 7.198 7.622 7.189 7.513 14,157,974 +0.40(+5.58%)
Feb 13, 2013 7.211 7.243 7.108 7.117 7,362,221 -0.09(-1.25%)
Feb 12, 2013 7.198 7.279 7.135 7.207 6,522,554 +0.01(+0.13%)
Feb 11, 2013 7.288 7.324 7.189 7.198 7,617,539 -0.15(-2.09%)
Feb 08, 2013 7.504 7.504 7.342 7.351 5,490,449 -0.11(-1.45%)
Feb 07, 2013 7.387 7.568 7.324 7.459 8,916,190 +0.03(+0.36%)
Feb 06, 2013 7.423 7.477 7.396 7.432 5,947,413 +0.00(+0.00%)
Feb 04, 2013 7.414 7.532 7.387 7.432 8,019,687 -0.06(-0.84%)
Feb 01, 2013 7.513 7.568 7.333 7.495 11,350,427 +0.07(+0.97%)
Jan 31, 2013 7.532 7.541 7.288 7.423 14,112,126 -0.12(-1.56%)
Jan 30, 2013 7.748 7.798 7.504 7.541 12,379,260 -0.09(-1.18%)
Jan 29, 2013 7.595 7.730 7.559 7.631 16,240,701 +0.14(+1.93%)
Jan 28, 2013 7.685 7.694 7.396 7.486 12,030,170 -0.21(-2.70%)
Jan 25, 2013 8.019 8.073 7.640 7.694 18,592,624 -0.41(-5.01%)
Jan 24, 2013 8.488 8.515 8.091 8.100 11,871,734 -0.46(-5.37%)
Jan 23, 2013 8.848 8.939 8.542 8.560 9,450,191 -0.34(-3.85%)
Jan 22, 2013 8.614 8.930 8.551 8.903 12,433,378 +0.31(+3.57%)
Jan 18, 2013 8.542 8.632 8.515 8.596 6,164,035 +0.04(+0.42%)
Jan 17, 2013 8.641 8.740 8.524 8.560 11,187,987 -0.12(-1.35%)
Jan 16, 2013 8.677 8.731 8.596 8.677 6,614,244 -0.06(-0.72%)
Jan 15, 2013 8.560 8.812 8.515 8.740 14,817,793 +0.23(+2.65%)
Jan 14, 2013 8.542 8.614 8.497 8.515 5,087,230 +0.00(+0.00%)
Jan 11, 2013 8.542 8.578 8.443 8.515 6,553,977 -0.04(-0.42%)
Jan 10, 2013 8.524 8.596 8.479 8.551 8,959,447 +0.14(+1.61%)
Jan 09, 2013 8.506 8.569 8.381 8.415 5,643,615 -0.14(-1.69%)
Jan 08, 2013 8.443 8.587 8.343 8.560 6,317,577 +0.14(+1.71%)
Jan 07, 2013 8.424 8.510 8.388 8.415 4,004,136 -0.06(-0.74%)
Jan 04, 2013 8.361 8.497 8.298 8.479 8,388,212 -0.02(-0.21%)
Jan 03, 2013 8.866 8.912 8.452 8.497 8,436,543 -0.40(-4.46%)
Jan 02, 2013 8.948 8.966 8.857 8.894 7,132,975 +0.13(+1.44%)
Dec 31, 2012 8.497 8.794 8.497 8.767 6,709,059 +0.27(+3.18%)
Dec 28, 2012 8.596 8.704 8.497 8.497 5,630,392 -0.11(-1.26%)
Dec 27, 2012 8.488 8.722 8.488 8.605 10,472,493 +0.06(+0.74%)
Dec 26, 2012 8.569 8.605 8.434 8.542 3,789,115 +0.01(+0.11%)
Dec 24, 2012 8.488 8.551 8.434 8.533 2,279,595 +0.07(+0.85%)
Dec 21, 2012 8.443 8.636 8.397 8.461 10,667,412 -0.02(-0.21%)
Dec 20, 2012 8.415 8.497 8.244 8.479 5,755,973 -0.05(-0.53%)
Dec 19, 2012 8.524 8.605 8.452 8.524 6,042,801 -0.09(-1.05%)
Dec 18, 2012 8.794 8.812 8.560 8.614 7,136,012 -0.18(-2.05%)
Dec 17, 2012 8.785 8.848 8.722 8.794 5,196,163 -0.02(-0.20%)
Dec 14, 2012 8.776 8.903 8.731 8.812 5,591,754 +0.04(+0.41%)
Dec 13, 2012 8.894 8.970 8.686 8.776 8,439,731 -0.31(-3.38%)
Dec 12, 2012 8.948 9.110 8.912 9.083 10,959,420 +0.21(+2.34%)
Dec 11, 2012 8.884 8.907 8.794 8.875 6,918,516 +0.07(+0.82%)
Dec 10, 2012 8.848 8.894 8.758 8.803 5,503,598 +0.04(+0.41%)
Dec 07, 2012 8.785 8.839 8.668 8.767 5,886,306 +0.08(+0.93%)
Dec 06, 2012 8.587 8.767 8.578 8.686 7,117,496 +0.11(+1.26%)
Dec 05, 2012 8.848 8.884 8.560 8.578 11,266,300 -0.34(-3.84%)
Dec 04, 2012 8.785 9.002 8.731 8.921 8,352,560 -0.17(-1.88%)
Nov 30, 2012 9.164 9.245 9.020 9.092 6,793,126 -0.17(-1.85%)
Nov 29, 2012 9.354 9.426 9.164 9.263 6,764,650 -0.06(-0.68%)
Nov 28, 2012 8.912 9.345 8.903 9.326 9,635,489 +0.08(+0.88%)
Nov 27, 2012 9.290 9.489 9.236 9.245 10,930,385 -0.14(-1.44%)
Nov 26, 2012 9.074 9.417 8.930 9.381 9,106,897 +0.25(+2.77%)
Nov 23, 2012 8.975 9.173 8.884 9.128 3,554,579 +0.18(+2.02%)
Nov 21, 2012 8.650 8.975 8.614 8.948 6,463,439 +0.23(+2.69%)
Nov 20, 2012 8.632 8.794 8.569 8.713 5,497,390 +0.04(+0.42%)
Nov 19, 2012 8.785 8.839 8.623 8.677 6,164,762 +0.10(+1.16%)
Nov 16, 2012 8.370 8.587 8.298 8.578 12,546,504 +0.17(+2.04%)
Nov 15, 2012 8.659 8.704 8.379 8.406 11,061,839 -0.21(-2.41%)
Nov 14, 2012 9.029 9.056 8.578 8.614 10,644,732 -0.40(-4.40%)
Nov 13, 2012 9.083 9.164 8.988 9.011 9,571,240 -0.21(-2.25%)
Nov 12, 2012 9.281 9.308 9.119 9.218 7,756,463 -0.09(-0.97%)
Nov 09, 2012 9.209 9.390 9.191 9.308 17,610,848 +0.16(+1.78%)
Nov 08, 2012 8.857 9.245 8.785 9.146 28,371,196 +0.68(+7.99%)
Nov 07, 2012 8.497 8.542 8.100 8.470 15,705,010 +0.03(+0.32%)
Nov 06, 2012 8.424 8.515 8.343 8.443 10,634,208 +0.13(+1.52%)
Nov 05, 2012 8.497 8.542 8.316 8.316 8,126,906 -0.14(-1.60%)
Nov 02, 2012 8.848 8.857 8.388 8.452 13,076,476 -0.48(-5.35%)
Nov 01, 2012 9.029 9.038 8.903 8.930 6,702,887 -0.08(-0.90%)
Oct 31, 2012 8.930 9.083 8.884 9.011 10,670,898 +0.32(+3.63%)
Oct 26, 2012 8.812 8.695 8.695 8.695 7,049,604 -0.10(-1.13%)
Oct 25, 2012 8.930 8.957 8.695 8.794 8,239,490 +0.08(+0.93%)
Oct 24, 2012 8.993 9.020 8.686 8.713 8,410,000 -0.20(-2.23%)
Oct 23, 2012 9.056 9.083 8.912 8.912 6,180,224 -0.20(-2.18%)
Oct 19, 2012 9.065 9.182 8.939 9.110 11,888,443 -0.02(-0.20%)
Oct 18, 2012 9.308 9.399 9.110 9.128 7,847,765 -0.28(-2.97%)
Oct 17, 2012 9.372 9.480 9.205 9.408 5,589,497 +0.08(+0.87%)
Oct 16, 2012 9.281 9.408 9.245 9.326 5,772,471 +0.12(+1.27%)
Oct 15, 2012 9.110 9.209 8.984 9.209 7,561,130 +0.03(+0.29%)
Oct 12, 2012 9.326 9.381 9.146 9.182 6,546,740 -0.14(-1.55%)
Oct 11, 2012 9.543 9.579 9.272 9.326 7,554,191 -0.10(-1.05%)
Oct 10, 2012 9.272 9.615 9.164 9.426 8,849,756 +0.03(+0.29%)
Oct 09, 2012 9.651 9.768 9.372 9.399 9,470,624 -0.27(-2.80%)
Oct 08, 2012 9.669 9.786 9.489 9.669 8,153,897 -0.11(-1.11%)
Oct 05, 2012 9.940 9.994 9.714 9.777 11,741,493 -0.22(-2.17%)
Oct 04, 2012 9.543 10.10 9.516 9.994 18,682,460 +0.59(+6.23%)
Oct 03, 2012 9.498 9.633 9.372 9.408 10,630,925 -0.09(-0.95%)
Oct 02, 2012 9.543 9.606 9.381 9.498 13,742,307 +0.14(+1.54%)
Oct 01, 2012 9.372 9.426 9.308 9.354 11,563,601 +0.14(+1.57%)
Sep 28, 2012 9.101 9.281 8.966 9.209 13,943,657 +0.06(+0.69%)
Sep 27, 2012 8.957 9.155 8.839 9.146 10,705,695 +0.32(+3.68%)
Sep 26, 2012 8.632 8.948 8.524 8.821 11,255,398 +0.06(+0.72%)
Sep 25, 2012 9.101 9.128 8.704 8.758 13,889,484 -0.21(-2.31%)
Sep 24, 2012 9.164 9.254 8.943 8.966 11,521,017 -0.35(-3.78%)
Sep 21, 2012 9.435 9.507 9.263 9.317 21,632,860 +0.05(+0.49%)
Sep 20, 2012 9.290 9.299 9.101 9.272 12,253,602 -0.08(-0.87%)
Sep 19, 2012 9.281 9.354 9.101 9.354 12,224,352 +0.21(+2.27%)
Sep 18, 2012 9.200 9.271 8.994 9.146 17,387,012 +0.03(+0.29%)
Sep 17, 2012 9.307 9.325 8.967 9.119 14,220,413 -0.07(-0.78%)
Sep 14, 2012 8.949 9.450 8.904 9.191 28,903,162 +0.33(+3.74%)
Sep 13, 2012 8.502 9.003 8.403 8.860 22,004,304 +0.30(+3.56%)
Sep 12, 2012 8.529 8.672 8.265 8.555 13,806,764 +0.09(+1.06%)
Sep 11, 2012 8.609 8.681 8.412 8.466 7,146,434 +0.02(+0.21%)
Sep 10, 2012 8.654 8.708 8.412 8.448 13,176,388 -0.20(-2.28%)
Sep 07, 2012 8.385 8.761 8.367 8.645 19,988,390 +0.47(+5.81%)
Sep 06, 2012 8.054 8.189 7.929 8.171 10,111,358 +0.26(+3.28%)
Sep 05, 2012 7.884 7.965 7.734 7.911 4,538,159 -0.03(-0.34%)
Sep 04, 2012 8.001 8.018 7.839 7.938 9,661,245 -0.03(-0.34%)
Aug 31, 2012 7.714 8.081 7.607 7.965 9,846,095 +0.35(+4.58%)
Aug 30, 2012 7.786 7.813 7.553 7.616 5,570,682 -0.11(-1.39%)
Aug 29, 2012 7.911 7.929 7.669 7.723 9,327,160 -0.19(-2.38%)
Aug 27, 2012 8.117 8.117 7.875 7.911 7,770,177 -0.17(-2.10%)
Aug 24, 2012 7.920 8.090 7.866 8.081 9,546,375 +0.17(+2.15%)
Aug 23, 2012 7.965 8.054 7.795 7.911 13,642,156 +0.06(+0.80%)
Aug 22, 2012 7.598 7.871 7.544 7.848 8,675,362 +0.24(+3.18%)
Aug 21, 2012 7.678 7.804 7.535 7.607 8,809,257 +0.09(+1.19%)
Aug 20, 2012 7.437 7.526 7.347 7.517 4,597,702 +0.08(+1.08%)
Aug 17, 2012 7.526 7.553 7.356 7.437 4,140,676 -0.05(-0.72%)
Aug 16, 2012 7.311 7.531 7.276 7.490 8,177,467 +0.21(+2.95%)
Aug 15, 2012 7.213 7.294 7.159 7.276 5,433,635 +0.10(+1.37%)
Aug 14, 2012 7.177 7.294 7.133 7.177 6,559,890 -0.03(-0.37%)
Aug 13, 2012 7.392 7.504 7.168 7.204 9,303,993 -0.17(-2.31%)
Aug 10, 2012 7.168 7.383 7.168 7.374 10,260,949 +0.16(+2.23%)
Aug 09, 2012 6.864 7.249 6.766 7.213 12,154,699 +0.21(+2.94%)
Aug 08, 2012 7.007 7.276 6.989 7.007 12,816,773 -0.01(-0.13%)
Aug 07, 2012 7.043 7.070 6.954 7.016 8,454,491 +0.08(+1.16%)
Aug 06, 2012 7.007 7.070 6.819 6.936 9,813,943 +0.03(+0.39%)
Aug 03, 2012 6.891 6.962 6.792 6.909 14,961,381 +0.22(+3.35%)
Aug 02, 2012 7.097 7.177 6.685 6.685 23,963,082 -0.42(-5.92%)
Aug 01, 2012 7.437 7.499 6.855 7.106 25,494,688 -0.33(-4.45%)
Jul 31, 2012 7.607 7.696 7.428 7.437 7,342,444 -0.20(-2.58%)
Jul 30, 2012 7.607 7.661 7.508 7.634 7,204,365 +0.06(+0.83%)
Jul 27, 2012 7.625 7.705 7.473 7.571 9,087,032 +0.04(+0.48%)
Jul 26, 2012 7.338 7.598 7.226 7.535 9,591,373 +0.30(+4.21%)
Jul 25, 2012 7.133 7.347 6.995 7.231 12,073,300 +0.30(+4.39%)
Jul 24, 2012 7.106 7.150 6.882 6.927 8,409,203 -0.13(-1.78%)
Jul 23, 2012 7.007 7.115 6.864 7.052 7,691,578 -0.13(-1.87%)
Jul 20, 2012 7.159 7.289 7.115 7.186 6,069,576 +0.01(+0.12%)
Jul 19, 2012 7.159 7.320 7.133 7.177 7,586,951 +0.13(+1.91%)
Jul 18, 2012 7.079 7.168 7.025 7.043 7,896,605 -0.12(-1.63%)
Jul 17, 2012 7.464 7.473 7.088 7.159 12,013,261 -0.30(-3.96%)
Jul 16, 2012 7.526 7.571 7.320 7.455 8,208,520 -0.07(-0.95%)
Jul 13, 2012 7.088 7.643 7.052 7.526 13,373,055 +0.48(+6.86%)
Jul 12, 2012 6.783 7.150 6.757 7.043 9,694,081 +0.00(+0.00%)
Jul 11, 2012 7.034 7.115 6.909 7.043 6,678,459 -0.01(-0.13%)
Jul 10, 2012 7.455 7.508 6.989 7.052 6,754,514 -0.36(-4.83%)
Jul 09, 2012 7.419 7.473 7.267 7.410 7,474,776 +0.01(+0.12%)
Jul 06, 2012 7.652 7.705 7.365 7.401 8,959,167 -0.38(-4.83%)
Jul 05, 2012 7.866 7.893 7.732 7.777 8,090,559 -0.12(-1.47%)
Jul 03, 2012 7.589 7.920 7.580 7.893 6,623,749 +0.38(+5.13%)
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.