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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2005 4.756 4.936 4.741 4.928 928,269 +0.16(+3.44%)
Aug 30, 2005 4.702 4.834 4.702 4.764 1,116,924 -0.14(-2.86%)
Aug 29, 2005 4.967 5.037 4.897 4.905 989,059 -0.05(-1.10%)
Aug 26, 2005 4.967 5.076 4.881 4.959 1,240,684 -0.01(-0.16%)
Aug 25, 2005 4.920 5.068 4.905 4.967 1,076,269 +0.06(+1.27%)
Aug 24, 2005 5.068 5.092 4.905 4.905 898,387 -0.12(-2.33%)
Aug 23, 2005 5.138 5.170 4.998 5.021 896,206 -0.09(-1.68%)
Aug 22, 2005 5.193 5.232 4.982 5.107 1,978,247 +0.04(+0.77%)
Aug 19, 2005 5.099 5.216 5.068 5.068 1,033,433 -0.03(-0.61%)
Aug 18, 2005 5.053 5.170 4.975 5.099 1,112,948 +0.03(+0.62%)
Aug 17, 2005 5.146 5.154 4.998 5.068 1,386,248 -0.21(-3.99%)
Aug 16, 2005 5.060 5.279 5.060 5.279 1,490,386 +0.19(+3.83%)
Aug 15, 2005 4.842 5.201 4.842 5.084 1,026,764 -0.10(-1.95%)
Aug 12, 2005 5.185 5.326 5.053 5.185 2,014,541 +0.03(+0.61%)
Aug 11, 2005 4.990 5.177 4.951 5.154 2,708,371 +0.28(+5.76%)
Aug 10, 2005 4.678 4.897 4.647 4.873 1,931,308 +0.21(+4.52%)
Aug 09, 2005 4.663 4.663 4.538 4.663 915,059 -0.01(-0.17%)
Aug 08, 2005 4.788 4.881 4.655 4.671 1,101,919 -0.12(-2.60%)
Aug 05, 2005 4.756 4.827 4.632 4.795 1,024,071 -0.02(-0.49%)
Aug 04, 2005 4.780 4.905 4.756 4.819 1,234,144 +0.08(+1.64%)
Aug 03, 2005 4.577 4.788 4.577 4.741 1,564,386 +0.23(+5.01%)
Aug 02, 2005 4.421 4.538 4.390 4.515 1,623,637 +0.09(+1.94%)
Aug 01, 2005 4.390 4.460 4.359 4.429 519,666 +0.09(+2.16%)
Jul 29, 2005 4.452 4.460 4.304 4.335 1,160,272 -0.11(-2.46%)
Jul 28, 2005 4.499 4.515 4.374 4.444 1,321,866 -0.06(-1.38%)
Jul 27, 2005 4.538 4.561 4.483 4.507 1,021,634 -0.07(-1.53%)
Jul 26, 2005 4.678 4.678 4.515 4.577 1,335,974 -0.13(-2.81%)
Jul 25, 2005 4.780 4.795 4.710 4.710 588,280 -0.05(-1.15%)
Jul 22, 2005 4.889 4.897 4.725 4.764 889,666 -0.13(-2.71%)
Jul 21, 2005 4.858 4.975 4.834 4.897 1,566,694 +0.16(+3.29%)
Jul 20, 2005 4.686 4.788 4.678 4.741 846,317 +0.12(+2.53%)
Jul 19, 2005 4.616 4.678 4.593 4.624 642,914 +0.00(+0.00%)
Jul 18, 2005 4.717 4.788 4.624 4.624 835,929 -0.13(-2.79%)
Jul 15, 2005 4.749 4.756 4.686 4.756 704,474 -0.02(-0.33%)
Jul 14, 2005 4.943 4.982 4.772 4.772 1,709,821 -0.21(-4.23%)
Jul 13, 2005 4.897 5.006 4.842 4.982 773,600 +0.05(+0.95%)
Jul 12, 2005 5.029 5.029 4.905 4.936 642,273 -0.01(-0.16%)
Jul 11, 2005 4.780 4.982 4.772 4.943 1,095,763 +0.16(+3.43%)
Jul 08, 2005 4.788 4.881 4.741 4.780 881,330 -0.01(-0.16%)
Jul 07, 2005 4.756 4.811 4.733 4.788 2,121,117 +0.16(+3.54%)
Jul 06, 2005 4.546 4.710 4.546 4.624 1,285,957 +0.09(+1.89%)
Jul 05, 2005 4.561 4.585 4.499 4.538 1,313,274 -0.22(-4.59%)
Jul 01, 2005 4.756 4.764 4.538 4.756 964,692 +0.00(+0.00%)
Jun 30, 2005 4.741 4.811 4.663 4.756 1,288,137 +0.03(+0.66%)
Jun 29, 2005 4.507 4.741 4.491 4.725 1,289,547 +0.22(+4.84%)
Jun 28, 2005 4.491 4.515 4.429 4.507 900,439 -0.05(-1.20%)
Jun 27, 2005 4.600 4.624 4.561 4.561 618,033 -0.06(-1.35%)
Jun 24, 2005 4.561 4.663 4.546 4.624 1,019,839 +0.05(+1.02%)
Jun 23, 2005 4.507 4.632 4.491 4.577 1,116,539 +0.10(+2.26%)
Jun 22, 2005 4.499 4.694 4.452 4.476 722,813 -0.07(-1.54%)
Jun 21, 2005 4.476 4.593 4.437 4.546 677,926 +0.03(+0.69%)
Jun 20, 2005 4.624 4.694 4.499 4.515 1,244,917 -0.10(-2.20%)
Jun 17, 2005 4.702 4.702 4.569 4.616 1,384,965 -0.01(-0.17%)
Jun 16, 2005 4.554 4.663 4.554 4.624 2,005,179 +0.21(+4.77%)
Jun 15, 2005 4.398 4.460 4.328 4.413 1,392,917 +0.08(+1.80%)
Jun 14, 2005 4.405 4.429 4.335 4.335 806,304 -0.14(-3.14%)
Jun 13, 2005 4.398 4.507 4.351 4.476 1,346,234 +0.12(+2.87%)
Jun 10, 2005 4.156 4.366 4.117 4.351 1,150,782 +0.19(+4.49%)
Jun 09, 2005 4.226 4.226 4.133 4.164 1,102,945 -0.08(-1.84%)
Jun 08, 2005 4.218 4.320 4.203 4.242 776,037 +0.05(+1.12%)
Jun 07, 2005 4.289 4.328 4.164 4.195 1,353,544 -0.14(-3.24%)
Jun 06, 2005 4.530 4.593 4.335 4.335 1,116,667 -0.12(-2.63%)
Jun 03, 2005 4.437 4.530 4.413 4.452 1,245,814 +0.09(+1.96%)
Jun 02, 2005 4.234 4.522 4.226 4.366 2,369,279 +0.19(+4.67%)
Jun 01, 2005 4.109 4.250 4.078 4.172 1,198,619 +0.02(+0.38%)
May 31, 2005 4.016 4.187 3.992 4.156 1,043,822 -0.01(-0.19%)
May 27, 2005 4.008 4.211 4.008 4.164 1,335,461 +0.19(+4.91%)
May 26, 2005 4.055 4.055 3.969 3.969 1,303,655 -0.12(-3.05%)
May 25, 2005 4.234 4.234 4.016 4.094 1,861,925 -0.12(-2.96%)
May 24, 2005 4.133 4.242 4.117 4.218 1,719,311 +0.14(+3.44%)
May 23, 2005 3.938 4.109 3.938 4.078 1,120,002 +0.13(+3.36%)
May 20, 2005 3.961 3.961 3.891 3.945 994,317 -0.02(-0.39%)
May 19, 2005 3.914 3.992 3.875 3.961 832,851 +0.04(+0.99%)
May 18, 2005 3.595 3.984 3.595 3.922 1,065,752 +0.04(+1.00%)
May 17, 2005 3.875 3.938 3.860 3.883 841,444 +0.02(+0.61%)
May 16, 2005 3.813 3.891 3.789 3.860 1,696,226 -0.02(-0.60%)
May 13, 2005 4.055 4.055 3.828 3.883 1,899,245 -0.19(-4.78%)
May 12, 2005 4.133 4.133 4.000 4.078 1,140,650 -0.08(-1.88%)
May 11, 2005 4.211 4.211 4.094 4.156 1,280,698 -0.10(-2.38%)
May 10, 2005 4.335 4.366 4.164 4.257 1,016,889 -0.02(-0.55%)
May 09, 2005 4.366 4.366 4.281 4.281 648,429 -0.05(-1.26%)
May 06, 2005 4.187 4.335 4.148 4.335 1,806,906 +0.10(+2.39%)
May 05, 2005 4.359 4.359 4.234 4.234 830,158 -0.10(-2.34%)
May 04, 2005 4.304 4.374 4.281 4.335 1,078,705 +0.09(+2.02%)
May 03, 2005 4.164 4.273 4.164 4.250 993,291 +0.01(+0.18%)
May 02, 2005 4.172 4.242 4.125 4.242 1,044,335 +0.07(+1.68%)
Apr 29, 2005 4.133 4.242 4.109 4.172 998,165 +0.12(+2.88%)
Apr 28, 2005 4.031 4.133 4.000 4.055 1,409,204 +0.02(+0.39%)
Apr 27, 2005 4.140 4.148 3.961 4.039 2,280,531 -0.12(-3.00%)
Apr 26, 2005 4.281 4.281 4.156 4.164 747,181 -0.09(-2.20%)
Apr 25, 2005 4.218 4.265 4.172 4.257 1,108,844 +0.04(+0.92%)
Apr 22, 2005 4.335 4.343 4.218 4.218 720,505 -0.07(-1.64%)
Apr 21, 2005 4.335 4.366 4.250 4.289 708,834 -0.02(-0.54%)
Apr 20, 2005 4.374 4.429 4.250 4.312 1,077,936 -0.05(-1.25%)
Apr 19, 2005 4.211 4.366 4.172 4.366 1,659,932 +0.18(+4.28%)
Apr 18, 2005 4.133 4.250 4.133 4.187 1,819,859 +0.05(+1.32%)
Apr 15, 2005 4.257 4.320 4.117 4.133 1,391,378 -0.12(-2.75%)
Apr 14, 2005 4.304 4.374 4.250 4.250 1,585,804 -0.17(-3.88%)
Apr 13, 2005 4.569 4.608 4.398 4.421 1,069,600 -0.14(-3.08%)
Apr 12, 2005 4.585 4.600 4.437 4.561 1,214,265 -0.02(-0.51%)
Apr 11, 2005 4.733 4.764 4.554 4.585 1,071,780 -0.11(-2.33%)
Apr 08, 2005 4.725 4.819 4.678 4.694 1,003,423 -0.06(-1.31%)
Apr 07, 2005 4.710 4.834 4.694 4.756 1,315,069 +0.08(+1.67%)
Apr 06, 2005 4.639 4.710 4.616 4.678 869,018 +0.04(+0.84%)
Apr 05, 2005 4.632 4.710 4.608 4.639 686,390 +0.02(+0.34%)
Apr 04, 2005 4.725 4.725 4.608 4.624 880,047 -0.15(-3.10%)
Apr 01, 2005 4.678 4.811 4.671 4.772 1,194,386 +0.09(+2.00%)
Mar 31, 2005 4.694 4.749 4.671 4.678 1,157,835 +0.05(+1.01%)
Mar 30, 2005 4.671 4.686 4.600 4.632 1,525,142 +0.00(+0.00%)
Mar 29, 2005 4.671 4.764 4.577 4.632 1,135,007 -0.02(-0.34%)
Mar 28, 2005 4.702 4.741 4.646 4.647 1,221,704 -0.09(-1.81%)
Mar 24, 2005 4.795 4.866 4.686 4.733 1,452,809 -0.04(-0.82%)
Mar 23, 2005 4.858 4.889 4.764 4.772 1,495,644 -0.12(-2.39%)
Mar 22, 2005 5.068 5.123 4.881 4.889 1,751,374 -0.14(-2.79%)
Mar 21, 2005 5.045 5.068 4.912 5.029 1,382,272 -0.13(-2.57%)
Mar 18, 2005 5.146 5.224 5.138 5.162 733,330 -0.06(-1.19%)
Mar 17, 2005 5.107 5.232 5.076 5.224 1,107,690 -0.02(-0.30%)
Mar 16, 2005 5.302 5.333 5.232 5.240 1,764,583 +0.02(+0.45%)
Mar 15, 2005 5.341 5.341 5.193 5.216 1,654,289 -0.10(-1.91%)
Mar 14, 2005 5.341 5.349 5.263 5.318 1,562,078 -0.08(-1.45%)
Mar 11, 2005 5.552 5.552 5.341 5.396 2,841,366 -0.16(-2.95%)
Mar 10, 2005 5.606 5.606 5.466 5.559 1,481,409 -0.06(-1.11%)
Mar 09, 2005 5.653 5.715 5.575 5.622 1,883,086 -0.03(-0.55%)
Mar 08, 2005 5.466 5.700 5.466 5.653 2,671,435 +0.30(+5.53%)
Mar 07, 2005 5.333 5.411 5.279 5.357 2,239,106 +0.01(+0.15%)
Mar 04, 2005 5.248 5.411 5.232 5.349 2,468,416 +0.16(+3.16%)
Mar 03, 2005 5.099 5.185 5.068 5.185 1,486,026 +0.02(+0.45%)
Mar 02, 2005 5.014 5.193 4.990 5.162 1,887,575 +0.16(+3.28%)
Mar 01, 2005 5.107 5.123 4.967 4.998 1,149,371 -0.18(-3.46%)
Feb 28, 2005 5.185 5.216 5.084 5.177 1,693,661 +0.01(+0.15%)
Feb 25, 2005 5.146 5.232 5.138 5.170 1,594,396 -0.02(-0.30%)
Feb 24, 2005 5.193 5.232 5.107 5.185 1,652,237 -0.03(-0.60%)
Feb 23, 2005 5.107 5.216 5.092 5.216 1,843,841 -0.01(-0.15%)
Feb 22, 2005 5.006 5.271 4.975 5.224 4,866,681 +0.40(+8.24%)
Feb 18, 2005 4.881 4.905 4.827 4.827 1,460,119 -0.05(-1.12%)
Feb 17, 2005 4.975 4.982 4.842 4.881 2,720,939 -0.11(-2.19%)
Feb 16, 2005 4.943 5.076 4.912 4.990 2,372,101 -0.14(-2.74%)
Feb 15, 2005 5.263 5.263 5.123 5.131 1,306,348 -0.16(-2.95%)
Feb 14, 2005 5.279 5.302 5.255 5.287 1,229,270 +0.08(+1.50%)
Feb 11, 2005 5.255 5.271 5.154 5.209 1,620,687 +0.02(+0.30%)
Feb 10, 2005 4.975 5.193 4.975 5.193 2,427,505 +0.27(+5.55%)
Feb 09, 2005 4.756 4.943 4.749 4.920 2,389,415 +0.15(+3.10%)
Feb 08, 2005 4.834 4.858 4.756 4.772 1,635,564 -0.11(-2.24%)
Feb 07, 2005 4.912 4.936 4.850 4.881 1,762,275 -0.01(-0.16%)
Feb 04, 2005 4.905 4.920 4.795 4.889 1,543,610 -0.05(-0.95%)
Feb 03, 2005 4.959 5.029 4.912 4.936 2,064,815 -0.23(-4.52%)
Feb 02, 2005 5.170 5.201 5.131 5.170 724,994 -0.02(-0.30%)
Feb 01, 2005 5.131 5.185 5.107 5.185 642,914 +0.05(+1.06%)
Jan 31, 2005 5.131 5.185 5.084 5.131 1,138,598 -0.07(-1.35%)
Jan 28, 2005 5.240 5.263 5.177 5.201 783,603 -0.04(-0.74%)
Jan 27, 2005 5.248 5.294 5.193 5.240 1,077,936 -0.01(-0.15%)
Jan 26, 2005 5.294 5.326 5.232 5.248 751,028 +0.03(+0.60%)
Jan 25, 2005 5.380 5.380 5.201 5.216 1,391,121 -0.16(-3.04%)
Jan 24, 2005 5.505 5.567 5.341 5.380 2,026,853 -0.14(-2.54%)
Jan 21, 2005 5.357 5.528 5.349 5.520 2,444,947 +0.17(+3.21%)
Jan 20, 2005 5.216 5.349 5.216 5.349 672,155 +0.07(+1.33%)
Jan 19, 2005 5.365 5.435 5.240 5.279 1,367,908 -0.02(-0.44%)
Jan 18, 2005 5.193 5.357 5.154 5.302 1,308,144 +0.11(+2.10%)
Jan 14, 2005 5.287 5.287 5.162 5.193 1,100,764 -0.12(-2.20%)
Jan 13, 2005 5.287 5.372 5.177 5.310 1,085,887 -0.02(-0.44%)
Jan 12, 2005 5.396 5.419 5.310 5.333 1,275,312 +0.02(+0.44%)
Jan 11, 2005 5.341 5.380 5.287 5.310 843,368 +0.02(+0.44%)
Jan 10, 2005 5.248 5.365 5.224 5.287 985,468 +0.10(+1.95%)
Jan 07, 2005 5.279 5.357 5.115 5.185 1,125,901 +0.02(+0.30%)
Jan 06, 2005 5.209 5.255 5.092 5.170 1,520,525 -0.03(-0.60%)
Jan 05, 2005 5.318 5.380 5.177 5.201 1,616,968 -0.09(-1.77%)
Jan 04, 2005 5.240 5.333 5.177 5.294 1,740,344 +0.02(+0.44%)
Jan 03, 2005 5.419 5.419 5.154 5.271 2,059,814 -0.22(-3.98%)
Dec 31, 2004 5.458 5.536 5.458 5.489 582,124 +0.02(+0.43%)
Dec 30, 2004 5.435 5.528 5.419 5.466 1,063,059 +0.02(+0.29%)
Dec 29, 2004 5.443 5.474 5.388 5.450 1,130,390 -0.06(-1.13%)
Dec 28, 2004 5.559 5.598 5.482 5.513 2,013,002 -0.08(-1.39%)
Dec 27, 2004 5.396 5.606 5.396 5.591 928,910 +0.12(+2.28%)
Dec 23, 2004 5.443 5.513 5.419 5.466 929,936 +0.06(+1.15%)
Dec 22, 2004 5.474 5.482 5.380 5.404 1,241,069 -0.03(-0.57%)
Dec 21, 2004 5.489 5.544 5.419 5.435 2,355,300 -0.06(-1.13%)
Dec 20, 2004 5.622 5.622 5.450 5.497 1,754,452 -0.03(-0.56%)
Dec 17, 2004 5.497 5.614 5.466 5.528 1,222,858 +0.07(+1.29%)
Dec 16, 2004 5.630 5.661 5.435 5.458 1,909,890 -0.17(-3.05%)
Dec 15, 2004 5.653 5.848 5.583 5.630 2,056,607 +0.05(+0.98%)
Dec 14, 2004 5.575 5.598 5.497 5.575 1,180,792 -0.07(-1.24%)
Dec 13, 2004 5.567 5.661 5.513 5.645 1,184,511 +0.11(+1.97%)
Dec 10, 2004 5.606 5.754 5.536 5.536 1,425,235 -0.19(-3.40%)
Dec 09, 2004 5.559 5.840 5.520 5.731 2,689,775 +0.09(+1.66%)
Dec 08, 2004 5.294 5.637 5.263 5.637 3,126,079 -0.02(-0.28%)
Dec 07, 2004 5.832 5.903 5.637 5.653 2,418,655 -0.27(-4.61%)
Dec 06, 2004 5.856 6.004 5.747 5.926 2,013,387 +0.00(+0.00%)
Dec 03, 2004 5.630 6.035 5.630 5.926 3,691,146 +0.22(+3.83%)
Dec 02, 2004 6.129 6.191 5.669 5.708 3,954,571 -0.40(-6.51%)
Dec 01, 2004 6.191 6.269 6.090 6.105 1,642,618 -0.08(-1.26%)
Nov 30, 2004 6.277 6.308 5.981 6.183 3,466,581 -0.13(-2.10%)
Nov 29, 2004 6.386 6.456 6.316 6.316 2,501,376 -0.13(-2.06%)
Nov 26, 2004 6.355 6.464 6.316 6.448 987,520 +0.17(+2.73%)
Nov 24, 2004 6.394 6.441 6.253 6.277 1,599,526 -0.08(-1.23%)
Nov 23, 2004 6.464 6.464 6.222 6.355 2,681,823 -0.11(-1.69%)
Nov 22, 2004 6.511 6.511 6.402 6.464 1,810,112 -0.01(-0.12%)
Nov 19, 2004 6.324 6.550 6.324 6.472 2,709,782 +0.15(+2.34%)
Nov 18, 2004 6.316 6.355 6.214 6.324 1,855,897 -0.09(-1.46%)
Nov 17, 2004 6.558 6.558 6.394 6.417 3,373,601 +0.00(+0.00%)
Nov 16, 2004 6.261 6.495 6.261 6.417 2,390,056 +0.23(+3.78%)
Nov 15, 2004 6.448 6.472 6.160 6.183 2,575,376 -0.34(-5.26%)
Nov 12, 2004 6.300 6.534 6.253 6.526 2,599,231 +0.27(+4.36%)
Nov 11, 2004 6.261 6.316 6.207 6.253 1,444,088 -0.07(-1.11%)
Nov 10, 2004 6.238 6.347 6.136 6.324 3,301,268 -0.04(-0.61%)
Nov 09, 2004 6.230 6.526 6.230 6.363 4,871,810 +0.10(+1.62%)
Nov 08, 2004 6.160 6.370 6.144 6.261 2,937,040 -0.05(-0.74%)
Nov 05, 2004 5.848 6.324 5.848 6.308 4,460,899 +0.34(+5.61%)
Nov 04, 2004 5.864 6.059 5.864 5.973 5,503,952 +0.34(+5.95%)
Nov 03, 2004 5.536 5.637 5.489 5.637 2,317,723 +0.26(+4.78%)
Nov 02, 2004 5.458 5.458 5.271 5.380 2,175,879 -0.09(-1.71%)
Nov 01, 2004 5.801 5.801 5.466 5.474 3,724,491 -0.33(-5.65%)
Oct 29, 2004 5.676 5.856 5.637 5.801 2,101,751 +0.23(+4.20%)
Oct 28, 2004 5.583 5.754 5.559 5.567 1,786,129 -0.02(-0.42%)
Oct 27, 2004 5.879 5.887 5.591 5.591 1,921,945 -0.26(-4.40%)
Oct 26, 2004 5.848 5.871 5.622 5.848 2,141,124 -0.09(-1.45%)
Oct 25, 2004 5.848 5.942 5.801 5.934 2,864,450 +0.21(+3.68%)
Oct 22, 2004 5.622 5.786 5.622 5.723 2,075,075 +0.05(+0.96%)
Oct 21, 2004 5.583 5.731 5.536 5.669 2,353,120 +0.05(+0.97%)
Oct 20, 2004 5.458 5.637 5.419 5.614 3,324,353 +0.28(+5.26%)
Oct 19, 2004 5.294 5.380 5.248 5.333 2,107,522 +0.07(+1.33%)
Oct 18, 2004 5.255 5.341 5.193 5.263 2,721,068 +0.05(+0.90%)
Oct 15, 2004 5.123 5.224 5.123 5.216 1,674,167 +0.14(+2.76%)
Oct 14, 2004 5.115 5.201 5.068 5.076 2,091,619 +0.00(+0.00%)
Oct 13, 2004 5.068 5.146 4.975 5.076 3,005,910 -0.07(-1.36%)
Oct 12, 2004 5.170 5.224 5.146 5.146 1,543,994 -0.12(-2.37%)
Oct 11, 2004 5.302 5.333 5.076 5.271 2,630,395 -0.16(-3.01%)
Oct 08, 2004 5.396 5.513 5.388 5.435 3,312,169 +0.14(+2.65%)
Oct 07, 2004 5.263 5.372 5.263 5.294 2,586,662 -0.02(-0.44%)
Oct 06, 2004 5.224 5.341 5.209 5.318 3,114,922 +0.07(+1.34%)
Oct 05, 2004 5.060 5.271 5.021 5.248 3,634,332 +0.23(+4.50%)
Oct 04, 2004 5.014 5.060 4.936 5.021 2,203,325 -0.13(-2.57%)
Oct 01, 2004 5.263 5.263 5.115 5.154 1,672,757 -0.13(-2.51%)
Sep 30, 2004 5.177 5.357 5.170 5.287 3,287,545 +0.16(+3.20%)
Sep 29, 2004 5.177 5.177 5.029 5.123 1,790,490 -0.02(-0.45%)
Sep 28, 2004 5.053 5.177 5.053 5.146 2,471,622 +0.16(+3.29%)
Sep 27, 2004 4.920 4.998 4.897 4.982 1,651,980 +0.08(+1.59%)
Sep 24, 2004 4.951 4.982 4.850 4.905 1,588,497 +0.00(+0.00%)
Sep 23, 2004 4.928 5.029 4.905 4.905 2,401,598 +0.06(+1.29%)
Sep 22, 2004 4.827 4.905 4.756 4.842 2,169,595 +0.01(+0.16%)
Sep 21, 2004 4.647 4.905 4.647 4.834 2,773,906 +0.25(+5.44%)
Sep 20, 2004 4.577 4.678 4.569 4.585 963,666 -0.02(-0.34%)
Sep 17, 2004 4.632 4.655 4.546 4.600 1,533,863 -0.03(-0.67%)
Sep 16, 2004 4.593 4.686 4.577 4.632 788,349 +0.02(+0.51%)
Sep 15, 2004 4.663 4.686 4.593 4.608 1,114,615 -0.09(-1.83%)
Sep 14, 2004 4.717 4.749 4.663 4.694 1,155,270 +0.01(+0.17%)
Sep 13, 2004 4.530 4.686 4.515 4.686 1,072,036 +0.09(+2.04%)
Sep 10, 2004 4.678 4.749 4.577 4.593 1,250,431 -0.04(-0.84%)
Sep 09, 2004 4.491 4.647 4.491 4.632 916,470 +0.08(+1.71%)
Sep 08, 2004 4.468 4.600 4.444 4.554 859,784 -0.01(-0.17%)
Sep 07, 2004 4.522 4.561 4.460 4.561 1,066,393 -0.02(-0.51%)
Sep 03, 2004 4.678 4.678 4.538 4.585 1,794,722 -0.19(-4.08%)
Sep 02, 2004 4.780 4.788 4.725 4.780 856,449 +0.00(+0.00%)
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.