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 (%)
Jun 30, 2015 1.856 1.922 1.807 1.906 15,616,738 +0.02(+0.87%)
Jun 29, 2015 1.914 1.926 1.840 1.889 8,337,921 -0.02(-0.86%)
Jun 26, 2015 1.889 1.922 1.873 1.906 5,377,969 +0.02(+0.87%)
Jun 25, 2015 1.898 1.930 1.877 1.889 6,572,028 -0.02(-0.86%)
Jun 24, 2015 1.856 1.922 1.856 1.906 6,791,805 +0.03(+1.75%)
Jun 23, 2015 1.840 1.881 1.832 1.873 7,113,331 +0.02(+1.33%)
Jun 22, 2015 1.848 1.889 1.840 1.848 9,695,892 -0.02(-0.88%)
Jun 19, 2015 1.922 1.955 1.848 1.865 29,590,774 -0.10(-5.02%)
Jun 18, 2015 2.037 2.037 1.947 1.963 11,236,022 -0.03(-1.65%)
Jun 17, 2015 1.898 1.996 1.873 1.996 9,409,208 +0.10(+5.20%)
Jun 16, 2015 1.914 1.922 1.881 1.898 7,418,312 -0.04(-2.12%)
Jun 15, 2015 1.930 1.980 1.902 1.939 8,852,745 +0.00(+0.00%)
Jun 12, 2015 2.013 2.017 1.922 1.939 15,493,890 -0.10(-4.84%)
Jun 11, 2015 2.086 2.103 2.013 2.037 9,457,732 -0.08(-3.88%)
Jun 10, 2015 2.095 2.128 2.062 2.119 10,518,895 +0.07(+3.20%)
Jun 09, 2015 2.086 2.128 2.029 2.054 8,319,418 -0.02(-1.19%)
Jun 08, 2015 2.029 2.082 1.996 2.078 7,111,623 +0.06(+2.85%)
Jun 05, 2015 1.963 2.045 1.963 2.021 10,063,026 +0.02(+0.82%)
Jun 04, 2015 1.955 2.045 1.943 2.004 13,326,955 +0.01(+0.41%)
Jun 03, 2015 1.963 2.013 1.914 1.996 7,420,066 +0.04(+2.10%)
Jun 02, 2015 1.971 1.988 1.955 1.955 5,718,403 +0.02(+0.85%)
Jun 01, 2015 1.955 2.004 1.939 1.939 10,129,325 +0.01(+0.43%)
May 29, 2015 1.922 1.963 1.914 1.930 6,196,529 +0.04(+2.17%)
May 28, 2015 1.865 1.898 1.840 1.889 8,759,426 +0.01(+0.44%)
May 27, 2015 1.898 1.906 1.865 1.881 5,557,465 -0.01(-0.44%)
May 26, 2015 1.922 1.930 1.873 1.889 10,607,631 -0.09(-4.56%)
May 22, 2015 1.963 1.980 1.980 1.980 5,974,913 -0.02(-1.23%)
May 21, 2015 1.988 2.021 1.955 2.004 7,522,595 +0.00(+0.00%)
May 20, 2015 2.054 2.054 2.004 2.004 7,846,182 -0.02(-0.81%)
May 19, 2015 2.062 2.078 2.004 2.021 12,119,476 -0.09(-4.28%)
May 18, 2015 2.119 2.128 2.078 2.111 7,822,683 +0.02(+1.18%)
May 15, 2015 2.062 2.128 2.062 2.086 8,732,246 +0.00(+0.00%)
May 14, 2015 2.111 2.136 2.054 2.086 10,168,896 -0.01(-0.39%)
May 13, 2015 2.103 2.152 2.078 2.095 13,502,750 +0.02(+0.79%)
May 12, 2015 2.086 2.095 2.062 2.078 7,913,255 +0.02(+0.80%)
May 11, 2015 2.037 2.070 2.029 2.062 7,077,490 +0.04(+2.03%)
May 08, 2015 1.996 2.037 1.971 2.021 3,434,784 +0.02(+1.23%)
May 07, 2015 1.939 2.004 1.939 1.996 10,898,707 +0.02(+1.25%)
May 06, 2015 2.054 2.095 1.947 1.971 8,960,297 -0.07(-3.61%)
May 05, 2015 2.070 2.086 2.021 2.045 9,503,477 +0.00(+0.00%)
May 04, 2015 2.029 2.054 2.021 2.045 6,467,144 +0.04(+2.05%)
May 01, 2015 1.963 2.021 1.947 2.004 12,978,161 +0.01(+0.41%)
Apr 30, 2015 1.939 2.004 1.930 1.996 16,721,146 -0.02(-0.82%)
Apr 29, 2015 1.955 2.029 1.947 2.013 16,328,762 +0.07(+3.38%)
Apr 28, 2015 1.906 1.963 1.889 1.947 16,025,796 +0.06(+3.04%)
Apr 27, 2015 1.889 1.939 1.889 1.889 13,793,132 +0.00(+0.00%)
Apr 24, 2015 1.889 1.906 1.848 1.889 12,464,542 -0.01(-0.43%)
Apr 23, 2015 1.898 1.922 1.873 1.898 9,671,983 +0.01(+0.43%)
Apr 22, 2015 1.914 1.930 1.856 1.889 10,992,661 -0.03(-1.71%)
Apr 21, 2015 1.881 1.930 1.880 1.922 15,555,159 +0.04(+2.18%)
Apr 20, 2015 1.865 1.898 1.848 1.881 8,675,534 +0.01(+0.44%)
Apr 17, 2015 1.906 1.906 1.856 1.873 6,983,947 +0.00(+0.00%)
Apr 16, 2015 1.906 1.924 1.840 1.873 13,107,892 -0.02(-0.87%)
Apr 15, 2015 1.873 1.898 1.842 1.889 16,383,428 +0.02(+1.32%)
Apr 14, 2015 1.815 1.906 1.815 1.865 11,903,208 +0.07(+3.65%)
Apr 13, 2015 1.889 1.914 1.799 1.799 16,865,424 -0.10(-5.19%)
Apr 10, 2015 1.906 1.922 1.868 1.898 7,337,003 +0.02(+0.87%)
Apr 09, 2015 1.881 1.906 1.856 1.881 10,045,729 -0.03(-1.72%)
Apr 08, 2015 1.980 1.980 1.889 1.914 13,464,764 -0.04(-2.10%)
Apr 07, 2015 1.971 1.996 1.922 1.955 11,314,846 -0.05(-2.46%)
Apr 06, 2015 1.955 2.013 1.914 2.004 17,962,772 +0.10(+5.17%)
Apr 02, 2015 1.930 1.906 1.906 1.906 15,276,255 -0.03(-1.69%)
Apr 01, 2015 1.865 1.959 1.865 1.939 14,625,617 +0.10(+5.36%)
Mar 31, 2015 1.889 1.906 1.824 1.840 13,843,744 -0.04(-2.18%)
Mar 30, 2015 1.889 1.922 1.856 1.881 12,139,452 -0.06(-2.97%)
Mar 27, 2015 1.922 1.988 1.865 1.939 13,318,984 +0.00(+0.00%)
Mar 26, 2015 2.054 2.062 1.906 1.939 12,254,067 -0.08(-4.07%)
Mar 25, 2015 2.095 2.103 1.988 2.021 11,938,202 -0.06(-2.77%)
Mar 24, 2015 2.070 2.103 1.988 2.078 11,789,102 +0.04(+2.02%)
Mar 23, 2015 2.021 2.045 1.971 2.037 12,068,770 +0.05(+2.48%)
Mar 20, 2015 1.980 2.033 1.947 1.988 28,472,928 +0.05(+2.54%)
Mar 19, 2015 1.906 1.939 1.840 1.939 13,253,506 +0.00(+0.00%)
Mar 18, 2015 1.840 1.947 1.807 1.939 17,099,014 +0.10(+5.36%)
Mar 17, 2015 1.873 1.914 1.824 1.840 13,868,210 -0.08(-4.27%)
Mar 16, 2015 1.922 1.939 1.840 1.922 13,065,073 +0.00(+0.00%)
Mar 13, 2015 1.947 1.955 1.832 1.922 12,427,304 -0.02(-0.85%)
Mar 12, 2015 1.971 1.988 1.889 1.939 12,270,730 -0.01(-0.42%)
Mar 11, 2015 1.906 1.955 1.824 1.947 16,175,994 +0.04(+2.16%)
Mar 10, 2015 1.955 2.004 1.889 1.906 10,682,906 -0.08(-4.13%)
Mar 09, 2015 2.086 2.095 1.914 1.988 15,967,306 -0.07(-3.59%)
Mar 06, 2015 2.160 2.177 2.054 2.062 20,805,022 -0.20(-8.73%)
Mar 05, 2015 2.243 2.503 2.152 2.259 19,891,418 +0.04(+1.85%)
Mar 04, 2015 2.251 2.251 2.210 2.218 6,743,331 -0.03(-1.46%)
Mar 03, 2015 2.300 2.378 2.226 2.251 8,750,912 -0.03(-1.44%)
Mar 02, 2015 2.341 2.358 2.263 2.284 12,144,318 -0.05(-2.11%)
Feb 27, 2015 2.300 2.341 2.267 2.333 7,305,467 +0.06(+2.53%)
Feb 26, 2015 2.300 2.325 2.263 2.275 8,424,546 +0.02(+0.73%)
Feb 25, 2015 2.275 2.308 2.243 2.259 7,784,197 +0.03(+1.48%)
Feb 24, 2015 2.210 2.251 2.193 2.226 7,500,433 -0.01(-0.37%)
Feb 23, 2015 2.218 2.243 2.165 2.234 8,538,153 +0.01(+0.37%)
Feb 20, 2015 2.275 2.292 2.210 2.226 8,755,858 -0.04(-1.81%)
Feb 19, 2015 2.300 2.316 2.243 2.267 9,610,893 -0.01(-0.36%)
Feb 18, 2015 2.226 2.284 2.169 2.275 10,688,842 +0.04(+1.84%)
Feb 17, 2015 2.255 2.292 2.210 2.234 10,286,617 -0.07(-3.20%)
Feb 13, 2015 2.497 2.308 2.308 2.308 20,490,442 -0.14(-5.70%)
Feb 12, 2015 2.505 2.514 2.382 2.448 14,280,943 -0.01(-0.33%)
Feb 11, 2015 2.579 2.604 2.432 2.456 18,934,958 -0.21(-7.72%)
Feb 10, 2015 2.694 2.752 2.637 2.662 14,420,908 -0.08(-2.99%)
Feb 09, 2015 2.686 2.748 2.670 2.744 9,902,368 +0.08(+3.09%)
Feb 06, 2015 2.735 2.785 2.645 2.662 13,308,861 -0.16(-5.54%)
Feb 05, 2015 2.744 2.850 2.727 2.818 8,543,853 +0.07(+2.69%)
Feb 04, 2015 2.735 2.777 2.711 2.744 11,372,198 +0.03(+1.21%)
Feb 03, 2015 2.727 2.768 2.653 2.711 10,720,051 -0.08(-2.94%)
Feb 02, 2015 2.768 2.834 2.727 2.793 10,020,627 +0.01(+0.29%)
Jan 30, 2015 2.694 2.834 2.678 2.785 11,799,037 +0.07(+2.73%)
Jan 29, 2015 2.645 2.744 2.629 2.711 12,951,684 -0.01(-0.30%)
Jan 28, 2015 2.809 2.859 2.694 2.719 15,721,774 -0.12(-4.34%)
Jan 27, 2015 2.818 2.859 2.768 2.842 20,550,468 +0.06(+2.06%)
Jan 26, 2015 2.637 2.805 2.604 2.785 13,919,893 +0.02(+0.59%)
Jan 23, 2015 2.883 2.900 2.735 2.768 15,027,056 -0.16(-5.60%)
Jan 22, 2015 2.933 2.974 2.867 2.933 15,009,529 +0.02(+0.85%)
Jan 21, 2015 3.015 3.048 2.867 2.908 18,098,808 -0.07(-2.21%)
Jan 20, 2015 2.998 3.007 2.916 2.974 15,408,367 +0.04(+1.40%)
Jan 16, 2015 2.867 2.990 2.867 2.933 27,701,002 +0.06(+2.00%)
Jan 15, 2015 2.777 2.883 2.727 2.875 20,439,534 +0.25(+9.38%)
Jan 14, 2015 2.727 2.748 2.546 2.629 16,944,690 +0.00(+0.00%)
Jan 13, 2015 2.892 2.892 2.604 2.629 20,952,694 -0.20(-6.98%)
Jan 12, 2015 2.834 2.916 2.818 2.826 21,972,400 +0.02(+0.58%)
Jan 09, 2015 2.694 2.834 2.678 2.809 12,755,979 +0.16(+6.21%)
Jan 08, 2015 2.752 2.797 2.637 2.645 14,402,027 -0.02(-0.62%)
Jan 07, 2015 2.678 2.768 2.625 2.662 17,457,620 -0.07(-2.70%)
Jan 06, 2015 2.456 2.777 2.440 2.735 23,656,092 +0.31(+12.88%)
Jan 05, 2015 2.415 2.464 2.341 2.423 17,350,112 +0.04(+1.72%)
Jan 02, 2015 2.267 2.399 2.243 2.382 15,905,102 +0.07(+2.84%)
Dec 31, 2014 2.308 2.316 2.316 2.316 18,048,788 +0.02(+0.71%)
Dec 30, 2014 2.259 2.390 2.243 2.300 19,866,286 +0.09(+4.09%)
Dec 29, 2014 2.243 2.243 2.177 2.210 13,348,780 -0.08(-3.58%)
Dec 26, 2014 2.275 2.333 2.243 2.292 9,048,183 +0.07(+3.33%)
Dec 24, 2014 2.144 2.218 2.218 2.218 9,915,865 +0.09(+4.25%)
Dec 23, 2014 2.152 2.234 2.119 2.128 10,847,071 -0.06(-2.63%)
Dec 22, 2014 2.325 2.333 2.136 2.185 18,373,806 -0.19(-7.96%)
Dec 19, 2014 2.366 2.436 2.308 2.374 58,838,852 +0.00(+0.00%)
Dec 18, 2014 2.251 2.390 2.234 2.374 22,619,956 +0.18(+8.24%)
Dec 17, 2014 2.111 2.218 2.066 2.193 20,412,390 +0.06(+2.69%)
Dec 16, 2014 2.259 2.292 2.086 2.136 22,571,340 -0.08(-3.70%)
Dec 15, 2014 2.390 2.440 2.218 2.218 19,044,920 -0.21(-8.78%)
Dec 12, 2014 2.505 2.522 2.423 2.432 15,934,583 -0.08(-3.27%)
Dec 11, 2014 2.497 2.612 2.481 2.514 11,295,038 -0.03(-1.29%)
Dec 10, 2014 2.645 2.690 2.538 2.546 15,821,527 -0.10(-3.73%)
Dec 09, 2014 2.612 2.740 2.612 2.645 20,044,412 +0.14(+5.57%)
Dec 08, 2014 2.588 2.600 2.448 2.505 24,338,994 -0.04(-1.61%)
Dec 05, 2014 2.514 2.604 2.464 2.546 13,134,978 -0.02(-0.96%)
Dec 04, 2014 2.522 2.653 2.489 2.571 25,193,498 +0.03(+1.29%)
Dec 03, 2014 2.456 2.620 2.440 2.538 19,045,140 +0.11(+4.75%)
Dec 02, 2014 2.407 2.559 2.382 2.423 16,392,802 -0.07(-2.96%)
Dec 01, 2014 2.349 2.522 2.341 2.497 19,481,838 +0.20(+8.57%)
Nov 28, 2014 2.407 2.440 2.275 2.300 15,307,025 -0.21(-8.20%)
Nov 26, 2014 2.497 2.505 2.505 2.505 14,767,522 +0.02(+0.66%)
Nov 25, 2014 2.308 2.505 2.300 2.489 22,882,260 +0.19(+8.21%)
Nov 24, 2014 2.341 2.374 2.278 2.300 13,822,470 -0.05(-2.10%)
Nov 21, 2014 2.382 2.423 2.308 2.349 18,298,280 +0.02(+1.06%)
Nov 20, 2014 2.300 2.366 2.259 2.325 14,853,804 +0.07(+3.28%)
Nov 19, 2014 2.415 2.440 2.226 2.251 24,489,754 -0.18(-7.43%)
Nov 18, 2014 2.275 2.456 2.259 2.432 39,435,816 +0.21(+9.23%)
Nov 17, 2014 2.218 2.243 2.128 2.226 16,156,384 +0.00(+0.00%)
Nov 14, 2014 2.021 2.259 1.996 2.226 24,598,700 +0.16(+7.54%)
Nov 13, 2014 2.037 2.111 1.963 2.070 23,396,376 +0.05(+2.44%)
Nov 12, 2014 1.996 2.050 1.939 2.021 14,104,477 +0.03(+1.65%)
Nov 11, 2014 1.955 2.037 1.918 1.988 12,439,585 +0.07(+3.42%)
Nov 10, 2014 2.021 2.037 1.889 1.922 16,021,525 -0.13(-6.40%)
Nov 07, 2014 2.037 2.078 1.947 2.054 28,942,600 +0.24(+13.12%)
Nov 06, 2014 1.733 1.967 1.705 1.815 31,459,462 +0.17(+10.50%)
Nov 05, 2014 1.668 1.791 1.643 1.643 20,489,102 -0.06(-3.38%)
Nov 04, 2014 1.840 1.873 1.700 1.700 20,082,372 -0.12(-6.76%)
Nov 03, 2014 1.783 1.865 1.741 1.824 22,500,284 +0.06(+3.26%)
Oct 31, 2014 1.914 1.930 1.700 1.766 47,256,092 -0.28(-13.65%)
Oct 30, 2014 2.169 2.169 1.939 2.045 22,866,122 -0.14(-6.39%)
Oct 29, 2014 2.218 2.259 2.152 2.185 19,300,280 -0.07(-2.92%)
Oct 28, 2014 2.243 2.259 2.185 2.251 15,743,779 +0.04(+1.86%)
Oct 27, 2014 2.210 2.251 2.226 2.210 13,700,084 -0.02(-0.74%)
Oct 24, 2014 2.243 2.251 2.201 2.226 11,870,941 -0.01(-0.37%)
Oct 23, 2014 2.226 2.267 2.193 2.234 21,685,954 -0.05(-2.16%)
Oct 22, 2014 2.358 2.358 2.259 2.284 15,541,754 -0.10(-4.14%)
Oct 21, 2014 2.456 2.456 2.341 2.382 20,155,662 -0.04(-1.69%)
Oct 20, 2014 2.407 2.423 2.358 2.423 14,123,079 +0.02(+0.68%)
Oct 17, 2014 2.423 2.423 2.358 2.407 14,188,314 -0.01(-0.34%)
Oct 16, 2014 2.382 2.448 2.366 2.415 9,459,745 +0.01(+0.34%)
Oct 15, 2014 2.448 2.481 2.382 2.407 18,739,608 -0.02(-0.68%)
Oct 14, 2014 2.464 2.481 2.407 2.423 13,570,762 -0.02(-0.67%)
Oct 13, 2014 2.432 2.530 2.432 2.440 14,792,142 +0.05(+2.06%)
Oct 10, 2014 2.489 2.497 2.374 2.390 21,505,708 -0.11(-4.28%)
Oct 09, 2014 2.670 2.670 2.407 2.497 30,204,758 -0.16(-5.88%)
Oct 08, 2014 2.596 2.694 2.448 2.653 24,606,664 +0.09(+3.53%)
Oct 07, 2014 2.662 2.670 2.546 2.563 12,015,031 -0.09(-3.41%)
Oct 06, 2014 2.637 2.678 2.588 2.653 10,360,640 +0.02(+0.94%)
Oct 03, 2014 2.637 2.662 2.571 2.629 24,821,384 -0.10(-3.61%)
Oct 02, 2014 2.703 2.735 2.639 2.727 12,242,032 +0.05(+1.84%)
Oct 01, 2014 2.727 2.777 2.678 2.678 14,415,049 -0.03(-1.21%)
Sep 30, 2014 2.760 2.760 2.653 2.711 18,000,672 -0.06(-2.08%)
Sep 29, 2014 2.793 2.809 2.760 2.768 8,658,736 -0.02(-0.59%)
Sep 26, 2014 2.818 2.826 2.768 2.785 12,892,579 -0.05(-1.74%)
Sep 25, 2014 2.801 2.859 2.789 2.834 12,742,609 +0.00(+0.00%)
Sep 24, 2014 2.850 2.883 2.818 2.834 11,760,686 -0.03(-1.15%)
Sep 23, 2014 2.867 2.916 2.826 2.867 13,248,399 +0.05(+1.75%)
Sep 22, 2014 2.875 2.883 2.785 2.818 15,950,938 -0.09(-3.11%)
Sep 19, 2014 2.974 2.986 2.850 2.908 20,712,336 -0.08(-2.75%)
Sep 18, 2014 3.031 3.052 2.990 2.990 10,528,961 -0.04(-1.36%)
Sep 17, 2014 3.105 3.122 3.023 3.031 12,326,979 -0.07(-2.12%)
Sep 16, 2014 3.064 3.150 3.048 3.097 12,053,989 +0.02(+0.80%)
Sep 15, 2014 3.056 3.105 3.023 3.072 9,566,220 +0.03(+1.08%)
Sep 12, 2014 3.039 3.080 3.015 3.039 11,480,101 -0.02(-0.80%)
Sep 11, 2014 3.015 3.105 3.007 3.064 12,315,324 +0.03(+1.08%)
Sep 10, 2014 3.080 3.113 3.023 3.031 17,048,628 -0.05(-1.60%)
Sep 09, 2014 2.998 3.097 2.982 3.080 16,926,284 +0.08(+2.74%)
Sep 08, 2014 3.048 3.048 2.974 2.998 11,197,798 -0.07(-2.14%)
Sep 05, 2014 3.072 3.097 3.015 3.064 11,736,748 +0.00(+0.00%)
Sep 04, 2014 3.146 3.183 3.056 3.064 10,669,051 -0.07(-2.36%)
Sep 03, 2014 3.187 3.204 3.113 3.138 15,833,272 -0.03(-1.04%)
Sep 02, 2014 3.195 3.212 3.171 3.171 10,183,787 -0.07(-2.03%)
Aug 29, 2014 3.212 3.237 3.237 3.237 6,416,448 +0.03(+1.03%)
Aug 28, 2014 3.269 3.278 3.195 3.204 9,943,965 -0.03(-1.02%)
Aug 27, 2014 3.253 3.278 3.193 3.237 4,731,320 -0.02(-0.51%)
Aug 26, 2014 3.237 3.253 3.195 3.253 7,071,217 +0.07(+2.33%)
Aug 25, 2014 3.220 3.237 3.179 3.179 6,467,760 -0.07(-2.03%)
Aug 22, 2014 3.245 3.245 3.212 3.245 6,175,274 +0.00(+0.00%)
Aug 21, 2014 3.286 3.286 3.212 3.245 14,275,926 -0.09(-2.71%)
Aug 20, 2014 3.327 3.368 3.302 3.335 6,115,998 +0.02(+0.74%)
Aug 19, 2014 3.319 3.368 3.302 3.310 6,877,604 -0.02(-0.74%)
Aug 18, 2014 3.302 3.343 3.286 3.335 5,271,811 +0.03(+1.00%)
Aug 15, 2014 3.302 3.343 3.278 3.302 8,536,441 -0.04(-1.23%)
Aug 14, 2014 3.343 3.409 3.319 3.343 11,271,839 +0.00(+0.00%)
Aug 13, 2014 3.327 3.360 3.294 3.343 7,908,867 +0.04(+1.24%)
Aug 12, 2014 3.253 3.335 3.245 3.302 10,522,231 +0.07(+2.29%)
Aug 11, 2014 3.204 3.253 3.179 3.228 6,869,947 +0.04(+1.29%)
Aug 08, 2014 3.261 3.294 3.187 3.187 12,669,171 -0.07(-2.27%)
Aug 07, 2014 3.319 3.319 3.237 3.261 15,695,376 -0.06(-1.73%)
Aug 06, 2014 3.286 3.360 3.278 3.319 11,377,077 +0.10(+3.06%)
Aug 05, 2014 3.212 3.253 3.146 3.220 11,932,967 +0.02(+0.77%)
Aug 04, 2014 3.253 3.290 3.171 3.195 10,692,266 -0.07(-2.26%)
Aug 01, 2014 3.335 3.352 3.237 3.269 12,996,203 -0.01(-0.25%)
Jul 31, 2014 3.327 3.343 3.269 3.278 9,493,625 -0.06(-1.72%)
Jul 30, 2014 3.368 3.409 3.335 3.335 9,783,957 -0.05(-1.46%)
Jul 29, 2014 3.421 3.434 3.376 3.384 4,422,966 -0.02(-0.48%)
Jul 28, 2014 3.376 3.417 3.352 3.401 5,669,340 +0.02(+0.49%)
Jul 25, 2014 3.302 3.393 3.286 3.384 9,857,898 +0.09(+2.74%)
Jul 24, 2014 3.335 3.343 3.286 3.294 8,283,827 -0.07(-1.96%)
Jul 23, 2014 3.384 3.417 3.343 3.360 6,041,933 -0.02(-0.73%)
Jul 22, 2014 3.417 3.425 3.360 3.384 8,239,203 -0.03(-0.96%)
Jul 21, 2014 3.450 3.458 3.393 3.417 6,188,084 -0.02(-0.72%)
Jul 18, 2014 3.442 3.458 3.376 3.442 10,973,865 -0.02(-0.71%)
Jul 17, 2014 3.434 3.483 3.384 3.467 14,627,406 +0.03(+0.96%)
Jul 16, 2014 3.409 3.467 3.393 3.434 8,971,059 +0.05(+1.46%)
Jul 15, 2014 3.516 3.557 3.376 3.384 13,073,311 -0.11(-3.29%)
Jul 14, 2014 3.475 3.557 3.458 3.499 8,945,069 -0.08(-2.29%)
Jul 11, 2014 3.508 3.598 3.499 3.582 9,319,656 +0.07(+2.11%)
Jul 10, 2014 3.672 3.672 3.483 3.508 21,941,018 -0.07(-1.84%)
Jul 09, 2014 3.491 3.606 3.442 3.573 14,524,986 +0.11(+3.08%)
Jul 08, 2014 3.442 3.491 3.401 3.467 11,974,055 +0.06(+1.69%)
Jul 07, 2014 3.434 3.462 3.409 3.409 6,381,390 -0.08(-2.35%)
Jul 03, 2014 3.475 3.491 3.491 3.491 8,013,134 -0.03(-0.93%)
Jul 02, 2014 3.417 3.532 3.409 3.524 10,740,579 +0.07(+2.14%)
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.