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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jun 02, 2014 3.084 3.142 3.059 3.109 7,182,173 -0.01(-0.26%)
May 30, 2014 3.076 3.117 3.018 3.117 9,992,714 +0.04(+1.34%)
May 29, 2014 3.067 3.142 3.067 3.076 6,561,108 +0.00(+0.00%)
May 28, 2014 3.142 3.150 3.034 3.076 15,240,837 -0.07(-2.36%)
May 27, 2014 3.232 3.240 3.117 3.150 14,705,763 -0.12(-3.54%)
May 23, 2014 3.282 3.265 3.265 3.265 3,249,995 -0.03(-1.00%)
May 22, 2014 3.265 3.315 3.265 3.298 2,909,335 +0.03(+1.01%)
May 21, 2014 3.273 3.282 3.232 3.265 6,634,075 -0.02(-0.50%)
May 20, 2014 3.282 3.306 3.224 3.282 8,562,439 -0.02(-0.75%)
May 19, 2014 3.290 3.356 3.240 3.306 12,173,042 +0.07(+2.04%)
May 16, 2014 3.273 3.282 3.232 3.240 8,705,250 -0.03(-1.01%)
May 15, 2014 3.298 3.306 3.257 3.273 7,937,771 -0.04(-1.24%)
May 14, 2014 3.372 3.397 3.315 3.315 8,721,762 -0.02(-0.74%)
May 13, 2014 3.372 3.397 3.323 3.339 4,413,480 -0.02(-0.74%)
May 12, 2014 3.381 3.405 3.339 3.364 7,506,901 +0.02(+0.74%)
May 09, 2014 3.290 3.348 3.282 3.339 6,501,301 +0.05(+1.50%)
May 08, 2014 3.323 3.364 3.273 3.290 7,390,004 +0.00(+0.00%)
May 07, 2014 3.364 3.372 3.282 3.290 9,344,242 -0.07(-2.21%)
May 06, 2014 3.405 3.414 3.342 3.364 4,541,319 -0.04(-1.21%)
May 05, 2014 3.438 3.447 3.364 3.405 7,246,819 +0.01(+0.24%)
May 02, 2014 3.364 3.430 3.331 3.397 6,099,875 +0.05(+1.48%)
May 01, 2014 3.323 3.389 3.290 3.348 6,381,011 +0.00(+0.00%)
Apr 30, 2014 3.372 3.397 3.331 3.348 7,187,144 -0.05(-1.46%)
Apr 29, 2014 3.348 3.438 3.344 3.397 8,522,634 +0.07(+1.98%)
Apr 28, 2014 3.438 3.447 3.323 3.331 9,536,087 -0.12(-3.35%)
Apr 25, 2014 3.397 3.447 3.372 3.447 6,727,956 +0.07(+2.20%)
Apr 24, 2014 3.389 3.463 3.364 3.372 8,631,407 -0.06(-1.68%)
Apr 23, 2014 3.389 3.504 3.381 3.430 10,917,429 +0.05(+1.46%)
Apr 22, 2014 3.364 3.397 3.335 3.381 11,198,762 +0.00(+0.00%)
Apr 21, 2014 3.356 3.381 3.282 3.381 10,281,103 +0.02(+0.74%)
Apr 17, 2014 3.397 3.356 3.356 3.356 7,676,019 -0.04(-1.21%)
Apr 16, 2014 3.397 3.430 3.372 3.397 12,609,720 +0.02(+0.49%)
Apr 15, 2014 3.364 3.405 3.315 3.381 11,737,092 -0.03(-0.97%)
Apr 14, 2014 3.488 3.513 3.397 3.414 10,939,853 -0.03(-0.96%)
Apr 11, 2014 3.463 3.504 3.414 3.447 15,821,590 -0.03(-0.95%)
Apr 10, 2014 3.546 3.570 3.447 3.480 13,385,644 -0.07(-1.86%)
Apr 09, 2014 3.480 3.587 3.455 3.546 10,456,476 +0.06(+1.65%)
Apr 08, 2014 3.570 3.579 3.447 3.488 17,860,716 -0.02(-0.70%)
Apr 07, 2014 3.546 3.595 3.455 3.513 13,215,603 -0.03(-0.93%)
Apr 04, 2014 3.587 3.620 3.521 3.546 21,555,578 +0.07(+2.14%)
Apr 03, 2014 3.496 3.521 3.438 3.471 13,792,005 -0.05(-1.41%)
Apr 02, 2014 3.504 3.603 3.488 3.521 18,325,320 +0.09(+2.64%)
Apr 01, 2014 3.480 3.504 3.372 3.430 17,096,300 +0.02(+0.48%)
Mar 31, 2014 3.504 3.504 3.364 3.414 16,060,264 -0.06(-1.66%)
Mar 28, 2014 3.447 3.554 3.372 3.471 25,547,912 +0.12(+3.69%)
Mar 27, 2014 3.480 3.554 3.302 3.348 32,030,710 -0.16(-4.47%)
Mar 26, 2014 3.727 3.735 3.463 3.504 20,839,050 -0.20(-5.35%)
Mar 25, 2014 3.776 3.809 3.678 3.702 14,999,508 -0.06(-1.54%)
Mar 24, 2014 3.892 3.921 3.719 3.760 14,322,957 -0.20(-5.00%)
Mar 21, 2014 4.007 4.040 3.929 3.958 28,048,322 +0.00(+0.00%)
Mar 20, 2014 3.917 4.049 3.908 3.958 10,899,699 +0.00(+0.00%)
Mar 19, 2014 4.024 4.073 3.941 3.958 15,965,546 -0.13(-3.23%)
Mar 18, 2014 4.007 4.131 3.983 4.090 11,979,012 +0.02(+0.40%)
Mar 17, 2014 4.263 4.263 4.065 4.073 11,067,151 -0.19(-4.45%)
Mar 14, 2014 4.354 4.370 4.238 4.263 12,493,205 -0.05(-1.15%)
Mar 13, 2014 4.090 4.312 4.065 4.312 15,897,922 +0.23(+5.66%)
Mar 12, 2014 4.082 4.115 4.040 4.082 9,444,311 +0.07(+1.64%)
Mar 11, 2014 4.098 4.123 3.983 4.016 11,564,432 -0.04(-1.02%)
Mar 10, 2014 4.040 4.123 4.016 4.057 8,403,068 +0.02(+0.61%)
Mar 07, 2014 4.040 4.106 3.999 4.032 12,207,481 -0.08(-2.00%)
Mar 06, 2014 4.164 4.205 4.069 4.115 19,566,268 -0.06(-1.38%)
Mar 05, 2014 4.246 4.279 4.156 4.172 13,012,567 -0.07(-1.75%)
Mar 04, 2014 4.238 4.284 4.197 4.246 9,734,569 -0.03(-0.77%)
Mar 03, 2014 4.304 4.453 4.251 4.279 12,909,908 -0.02(-0.57%)
Feb 28, 2014 4.308 4.350 4.255 4.304 8,913,758 +0.04(+0.97%)
Feb 27, 2014 4.263 4.345 4.205 4.263 8,503,537 +0.02(+0.39%)
Feb 26, 2014 4.246 4.321 4.209 4.246 9,658,360 -0.03(-0.77%)
Feb 25, 2014 4.337 4.411 4.271 4.279 10,939,731 -0.07(-1.52%)
Feb 24, 2014 4.362 4.436 4.344 4.345 8,352,397 +0.02(+0.57%)
Feb 21, 2014 4.378 4.428 4.288 4.321 10,306,733 -0.03(-0.76%)
Feb 20, 2014 4.148 4.383 4.123 4.354 18,417,778 +0.22(+5.39%)
Feb 19, 2014 4.205 4.292 4.098 4.131 12,481,446 -0.13(-3.09%)
Feb 18, 2014 4.362 4.370 4.197 4.263 10,554,118 -0.04(-0.96%)
Feb 14, 2014 4.378 4.304 4.304 4.304 18,763,938 +0.06(+1.36%)
Feb 13, 2014 4.131 4.295 4.040 4.246 27,372,584 +0.00(+0.00%)
Feb 12, 2014 4.465 4.486 4.222 4.246 17,176,886 -0.18(-4.10%)
Feb 11, 2014 4.222 4.453 4.213 4.428 21,155,260 +0.23(+5.50%)
Feb 10, 2014 4.040 4.213 4.032 4.197 19,142,854 +0.22(+5.60%)
Feb 07, 2014 3.818 4.024 3.801 3.974 11,782,784 +0.20(+5.24%)
Feb 06, 2014 3.785 3.809 3.719 3.776 5,549,258 +0.01(+0.22%)
Feb 05, 2014 3.851 3.875 3.768 3.768 9,149,880 -0.03(-0.87%)
Feb 04, 2014 3.739 3.809 3.719 3.801 8,376,241 +0.04(+1.10%)
Feb 03, 2014 3.834 3.851 3.752 3.760 10,795,905 -0.02(-0.44%)
Jan 31, 2014 3.801 3.851 3.719 3.776 9,457,877 -0.02(-0.43%)
Jan 30, 2014 3.748 3.834 3.727 3.793 10,021,416 -0.06(-1.50%)
Jan 29, 2014 3.842 3.859 3.743 3.851 8,970,718 +0.07(+1.97%)
Jan 28, 2014 3.735 3.793 3.690 3.776 7,832,330 +0.07(+2.00%)
Jan 27, 2014 3.785 3.801 3.702 3.702 11,014,322 -0.13(-3.44%)
Jan 24, 2014 3.950 3.966 3.760 3.834 14,685,719 -0.07(-1.69%)
Jan 23, 2014 3.875 3.950 3.863 3.900 11,057,591 +0.08(+2.16%)
Jan 22, 2014 3.966 3.974 3.785 3.818 11,980,321 -0.14(-3.54%)
Jan 21, 2014 3.892 4.007 3.842 3.958 11,257,620 +0.05(+1.27%)
Jan 17, 2014 3.785 3.908 3.908 3.908 15,799,430 +0.16(+4.41%)
Jan 16, 2014 3.760 3.768 3.694 3.743 6,808,666 +0.03(+0.89%)
Jan 15, 2014 3.678 3.748 3.678 3.711 8,189,850 +0.03(+0.90%)
Jan 14, 2014 3.727 3.834 3.673 3.678 11,140,959 -0.10(-2.62%)
Jan 13, 2014 3.735 3.776 3.669 3.776 18,704,650 +0.07(+1.78%)
Jan 10, 2014 3.702 3.735 3.669 3.711 13,882,873 +0.05(+1.35%)
Jan 09, 2014 3.727 3.727 3.636 3.661 12,386,227 -0.09(-2.42%)
Jan 08, 2014 3.719 3.785 3.694 3.752 10,484,195 -0.03(-0.87%)
Jan 07, 2014 3.752 3.785 3.711 3.785 7,365,785 -0.01(-0.22%)
Jan 06, 2014 3.760 3.818 3.743 3.793 8,315,037 +0.07(+2.00%)
Jan 03, 2014 3.727 3.809 3.711 3.719 13,446,387 +0.02(+0.67%)
Jan 02, 2014 3.669 3.735 3.661 3.694 14,840,704 +0.08(+2.28%)
Dec 31, 2013 3.496 3.612 3.612 3.612 19,666,000 +0.08(+2.34%)
Dec 30, 2013 3.603 3.620 3.521 3.529 13,492,653 -0.10(-2.73%)
Dec 27, 2013 3.628 3.645 3.579 3.628 18,625,684 +0.03(+0.92%)
Dec 26, 2013 3.653 3.686 3.521 3.595 8,595,812 -0.02(-0.46%)
Dec 24, 2013 3.546 3.628 3.537 3.612 8,862,964 +0.07(+1.86%)
Dec 23, 2013 3.533 3.570 3.521 3.546 15,578,434 +0.02(+0.47%)
Dec 20, 2013 3.645 3.661 3.496 3.529 28,703,920 -0.11(-2.95%)
Dec 19, 2013 3.653 3.669 3.620 3.636 17,163,064 -0.07(-2.00%)
Dec 18, 2013 3.760 3.859 3.678 3.711 16,240,494 -0.08(-2.17%)
Dec 17, 2013 3.776 3.826 3.743 3.793 7,022,854 -0.02(-0.65%)
Dec 16, 2013 3.801 3.834 3.768 3.818 12,696,131 +0.03(+0.87%)
Dec 13, 2013 3.826 3.875 3.768 3.785 7,237,050 -0.01(-0.22%)
Dec 12, 2013 3.719 3.834 3.694 3.793 10,678,123 +0.00(+0.00%)
Dec 11, 2013 3.974 4.024 3.776 3.793 12,889,001 -0.20(-4.96%)
Dec 10, 2013 3.880 3.999 3.871 3.991 12,845,893 +0.21(+5.68%)
Dec 09, 2013 3.752 3.809 3.752 3.776 11,121,612 +0.03(+0.88%)
Dec 06, 2013 3.826 3.875 3.735 3.743 7,060,089 -0.02(-0.44%)
Dec 05, 2013 3.735 3.859 3.711 3.760 8,841,457 -0.05(-1.30%)
Dec 04, 2013 3.752 3.884 3.711 3.809 13,496,069 +0.09(+2.44%)
Dec 03, 2013 3.735 3.768 3.702 3.719 11,230,842 -0.01(-0.22%)
Dec 02, 2013 3.809 3.838 3.719 3.727 10,324,308 -0.16(-4.03%)
Nov 29, 2013 3.900 3.941 3.867 3.884 4,992,910 +0.05(+1.29%)
Nov 27, 2013 3.867 3.900 3.793 3.834 6,550,285 +0.01(+0.22%)
Nov 26, 2013 3.859 3.908 3.797 3.826 8,281,144 -0.06(-1.49%)
Nov 25, 2013 3.805 3.917 3.752 3.884 11,798,289 +0.02(+0.64%)
Nov 22, 2013 3.884 3.933 3.834 3.859 7,595,891 +0.01(+0.21%)
Nov 21, 2013 3.875 3.900 3.793 3.851 14,456,549 -0.07(-1.68%)
Nov 20, 2013 4.024 4.119 3.847 3.917 14,168,177 -0.16(-4.04%)
Nov 19, 2013 4.032 4.106 4.032 4.082 5,693,145 +0.02(+0.61%)
Nov 18, 2013 4.197 4.205 4.016 4.057 10,546,494 -0.15(-3.53%)
Nov 15, 2013 4.271 4.296 4.197 4.205 8,940,724 -0.05(-1.16%)
Nov 14, 2013 4.205 4.271 4.164 4.255 16,061,409 +0.21(+5.31%)
Nov 12, 2013 4.024 4.090 4.014 4.040 7,359,204 -0.03(-0.81%)
Nov 11, 2013 4.024 4.082 3.966 4.073 7,966,968 +0.01(+0.20%)
Nov 08, 2013 3.991 4.065 3.921 4.065 10,630,088 +0.03(+0.82%)
Nov 07, 2013 4.082 4.164 4.016 4.032 10,332,590 -0.13(-3.17%)
Nov 06, 2013 4.131 4.180 4.106 4.164 7,470,212 +0.11(+2.64%)
Nov 05, 2013 4.106 4.160 4.024 4.057 8,237,831 -0.07(-1.80%)
Nov 04, 2013 3.999 4.156 3.974 4.131 10,907,890 +0.16(+3.94%)
Nov 01, 2013 4.123 4.148 3.908 3.974 17,351,764 -0.21(-4.93%)
Oct 31, 2013 4.279 4.312 4.164 4.180 12,757,800 -0.21(-4.88%)
Oct 30, 2013 4.337 4.411 4.189 4.395 17,383,036 +0.15(+3.50%)
Oct 29, 2013 4.362 4.420 4.246 4.246 10,812,377 -0.11(-2.46%)
Oct 28, 2013 4.296 4.411 4.230 4.354 12,619,145 +0.08(+1.93%)
Oct 25, 2013 4.213 4.321 4.164 4.271 8,733,604 +0.03(+0.78%)
Oct 24, 2013 4.156 4.238 4.131 4.238 14,466,442 +0.14(+3.42%)
Oct 23, 2013 4.271 4.321 4.098 4.098 14,213,949 -0.19(-4.42%)
Oct 22, 2013 4.213 4.329 4.197 4.288 13,952,634 +0.13(+3.17%)
Oct 21, 2013 4.032 4.156 4.007 4.156 7,011,477 +0.15(+3.70%)
Oct 18, 2013 4.024 4.090 3.999 4.007 7,542,311 -0.02(-0.41%)
Oct 17, 2013 4.016 4.090 3.983 4.024 13,477,311 +0.15(+3.83%)
Oct 16, 2013 3.941 3.983 3.859 3.875 6,716,986 -0.08(-2.08%)
Oct 15, 2013 3.785 3.966 3.785 3.958 11,594,761 +0.14(+3.67%)
Oct 14, 2013 3.884 3.892 3.785 3.818 5,867,254 -0.02(-0.43%)
Oct 11, 2013 3.818 3.867 3.768 3.834 14,395,872 -0.05(-1.27%)
Oct 10, 2013 3.900 3.974 3.842 3.884 8,960,295 -0.05(-1.26%)
Oct 09, 2013 3.925 3.991 3.834 3.933 15,978,516 -0.01(-0.21%)
Oct 08, 2013 4.049 4.110 3.908 3.941 10,660,255 -0.11(-2.65%)
Oct 07, 2013 3.991 4.049 3.983 4.049 6,534,953 +0.08(+2.08%)
Oct 04, 2013 3.991 4.016 3.900 3.966 10,202,534 -0.02(-0.62%)
Oct 03, 2013 4.024 4.082 3.974 3.991 11,642,607 -0.02(-0.62%)
Oct 02, 2013 4.098 4.139 4.016 4.016 14,662,496 -0.05(-1.22%)
Oct 01, 2013 4.082 4.097 4.016 4.065 15,530,744 -0.05(-1.20%)
Sep 27, 2013 4.205 4.246 4.073 4.115 7,416,676 -0.02(-0.60%)
Sep 26, 2013 4.189 4.238 4.090 4.139 8,916,133 -0.07(-1.57%)
Sep 25, 2013 4.148 4.304 4.127 4.205 13,771,067 +0.10(+2.41%)
Sep 24, 2013 4.172 4.213 4.106 4.106 22,403,588 -0.11(-2.54%)
Sep 23, 2013 4.238 4.354 4.189 4.213 17,594,324 -0.07(-1.54%)
Sep 20, 2013 4.502 4.510 4.246 4.279 25,772,082 -0.30(-6.49%)
Sep 19, 2013 4.741 4.766 4.495 4.576 18,101,880 -0.13(-2.80%)
Sep 18, 2013 4.296 4.774 4.271 4.708 26,361,978 +0.37(+8.56%)
Sep 17, 2013 4.296 4.345 4.255 4.337 8,967,029 +0.06(+1.35%)
Sep 16, 2013 4.308 4.395 4.275 4.279 13,689,472 +0.01(+0.19%)
Sep 13, 2013 4.172 4.288 4.164 4.271 10,943,324 +0.06(+1.37%)
Sep 12, 2013 4.296 4.387 4.213 4.213 13,093,573 -0.26(-5.89%)
Sep 11, 2013 4.436 4.477 4.345 4.477 11,742,724 +0.07(+1.50%)
Sep 10, 2013 4.453 4.486 4.411 4.411 12,717,978 -0.12(-2.73%)
Sep 09, 2013 4.576 4.605 4.494 4.535 8,488,415 -0.03(-0.72%)
Sep 06, 2013 4.593 4.634 4.527 4.568 10,194,279 +0.08(+1.84%)
Sep 05, 2013 4.552 4.593 4.469 4.486 11,412,891 -0.13(-2.86%)
Sep 04, 2013 4.527 4.634 4.494 4.618 9,551,338 +0.02(+0.54%)
Sep 03, 2013 4.634 4.667 4.527 4.593 12,125,947 +0.06(+1.27%)
Aug 30, 2013 4.444 4.634 4.395 4.535 14,936,970 -0.01(-0.18%)
Aug 29, 2013 4.527 4.601 4.354 4.543 21,748,016 +0.01(+0.18%)
Aug 28, 2013 4.675 4.782 4.494 4.535 21,433,626 -0.12(-2.48%)
Aug 27, 2013 4.997 5.046 4.634 4.650 23,945,006 -0.21(-4.41%)
Aug 26, 2013 4.857 4.947 4.749 4.865 14,095,767 +0.05(+1.03%)
Aug 23, 2013 4.675 4.873 4.637 4.815 13,394,873 +0.14(+3.00%)
Aug 22, 2013 4.667 4.848 4.593 4.675 14,983,284 +0.10(+2.16%)
Aug 21, 2013 4.824 4.824 4.560 4.576 18,352,682 -0.30(-6.09%)
Aug 20, 2013 4.725 4.914 4.700 4.873 19,479,082 +0.16(+3.50%)
Aug 19, 2013 4.956 4.956 4.683 4.708 15,861,087 -0.17(-3.55%)
Aug 16, 2013 5.063 5.137 4.832 4.881 20,259,208 -0.12(-2.31%)
Aug 15, 2013 4.733 5.038 4.667 4.997 20,697,952 +0.23(+4.84%)
Aug 14, 2013 4.477 4.799 4.461 4.766 18,420,916 +0.32(+7.24%)
Aug 13, 2013 4.593 4.613 4.413 4.444 12,063,542 -0.15(-3.23%)
Aug 12, 2013 4.486 4.667 4.486 4.593 15,873,102 +0.27(+6.30%)
Aug 09, 2013 4.288 4.411 4.238 4.321 21,725,614 +0.01(+0.19%)
Aug 08, 2013 4.123 4.325 4.106 4.312 21,667,400 +0.25(+6.09%)
Aug 07, 2013 4.065 4.172 4.040 4.065 9,993,215 -0.02(-0.60%)
Aug 06, 2013 4.222 4.222 4.082 4.090 17,182,012 -0.12(-2.75%)
Aug 05, 2013 4.222 4.279 4.205 4.205 7,114,952 +0.00(+0.00%)
Aug 02, 2013 4.263 4.337 4.190 4.205 12,028,802 -0.02(-0.39%)
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.