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 (%)
Aug 30, 2013 4.428 4.617 4.378 4.518 14,993,407 -0.01(-0.18%)
Aug 29, 2013 4.510 4.584 4.337 4.526 21,830,188 +0.01(+0.18%)
Aug 28, 2013 4.658 4.764 4.477 4.518 21,514,610 -0.12(-2.48%)
Aug 27, 2013 4.978 5.027 4.617 4.633 24,035,480 -0.21(-4.41%)
Aug 26, 2013 4.838 4.929 4.732 4.847 14,149,026 +0.05(+1.03%)
Aug 23, 2013 4.658 4.855 4.619 4.797 13,445,484 +0.14(+3.00%)
Aug 22, 2013 4.649 4.830 4.575 4.658 15,039,896 +0.10(+2.16%)
Aug 21, 2013 4.805 4.805 4.543 4.559 18,422,024 -0.30(-6.09%)
Aug 20, 2013 4.707 4.896 4.682 4.855 19,552,680 +0.16(+3.50%)
Aug 19, 2013 4.937 4.937 4.666 4.690 15,921,016 -0.17(-3.55%)
Aug 16, 2013 5.044 5.118 4.814 4.863 20,335,754 -0.12(-2.31%)
Aug 15, 2013 4.715 5.019 4.649 4.978 20,776,156 +0.23(+4.84%)
Aug 14, 2013 4.460 4.781 4.444 4.748 18,490,516 +0.32(+7.24%)
Aug 13, 2013 4.575 4.596 4.396 4.428 12,109,122 -0.15(-3.23%)
Aug 12, 2013 4.469 4.649 4.469 4.575 15,933,076 +0.27(+6.30%)
Aug 09, 2013 4.272 4.395 4.222 4.304 21,807,700 +0.01(+0.19%)
Aug 08, 2013 4.107 4.309 4.091 4.296 21,749,268 +0.25(+6.09%)
Aug 07, 2013 4.050 4.157 4.025 4.050 10,030,973 -0.02(-0.60%)
Aug 06, 2013 4.206 4.206 4.066 4.074 17,246,930 -0.12(-2.75%)
Aug 05, 2013 4.206 4.263 4.189 4.189 7,141,835 +0.00(+0.00%)
Aug 02, 2013 4.247 4.321 4.174 4.189 12,074,251 -0.02(-0.39%)
Aug 01, 2013 4.345 4.362 4.115 4.206 19,443,924 -0.09(-2.10%)
Jul 31, 2013 4.345 4.452 4.222 4.296 15,094,400 -0.02(-0.57%)
Jul 30, 2013 4.403 4.428 4.247 4.321 10,699,693 -0.08(-1.87%)
Jul 29, 2013 4.452 4.510 4.403 4.403 7,227,964 -0.09(-2.01%)
Jul 26, 2013 4.362 4.502 4.313 4.493 8,679,606 +0.08(+1.86%)
Jul 25, 2013 4.370 4.523 4.362 4.411 14,317,558 +0.01(+0.19%)
Jul 24, 2013 4.608 4.625 4.313 4.403 14,666,930 -0.25(-5.47%)
Jul 23, 2013 4.543 4.682 4.485 4.658 17,170,532 +0.08(+1.80%)
Jul 22, 2013 4.469 4.617 4.370 4.575 18,901,574 +0.35(+8.37%)
Jul 19, 2013 4.083 4.255 4.033 4.222 9,094,104 +0.19(+4.68%)
Jul 18, 2013 4.099 4.157 4.000 4.033 6,705,063 -0.06(-1.41%)
Jul 17, 2013 4.247 4.387 4.066 4.091 10,105,195 -0.10(-2.35%)
Jul 16, 2013 3.968 4.198 3.935 4.189 12,696,393 +0.25(+6.47%)
Jul 15, 2013 3.976 4.033 3.935 3.935 7,302,474 -0.05(-1.24%)
Jul 12, 2013 4.042 4.058 3.943 3.984 6,243,713 -0.08(-2.02%)
Jul 11, 2013 4.033 4.066 3.943 4.066 11,763,255 +0.27(+7.14%)
Jul 10, 2013 3.787 3.894 3.738 3.795 15,101,702 +0.02(+0.65%)
Jul 09, 2013 3.885 3.787 3.738 3.770 13,691,521 -0.01(-0.22%)
Jul 08, 2013 3.943 3.959 3.770 3.779 10,095,694 -0.12(-3.16%)
Jul 05, 2013 4.000 4.017 3.803 3.902 13,979,065 -0.25(-6.13%)
Jul 03, 2013 4.066 4.165 4.042 4.157 7,027,757 +0.13(+3.27%)
Jul 02, 2013 4.157 4.206 3.976 4.025 12,987,168 -0.16(-3.92%)
Jul 01, 2013 4.280 4.345 4.107 4.189 10,919,362 +0.00(+0.00%)
Jun 28, 2013 3.754 4.230 3.729 4.189 25,489,866 +0.38(+9.91%)
Jun 27, 2013 3.828 3.894 3.729 3.812 14,482,851 +0.07(+1.75%)
Jun 26, 2013 3.836 3.861 3.721 3.746 20,649,302 -0.21(-5.39%)
Jun 25, 2013 3.992 4.058 3.943 3.959 9,966,296 -0.04(-1.03%)
Jun 24, 2013 4.066 4.107 3.968 4.000 23,918,424 -0.13(-3.18%)
Jun 21, 2013 4.140 4.222 3.992 4.132 19,210,712 -0.02(-0.40%)
Jun 20, 2013 4.189 4.329 4.066 4.148 48,957,924 -0.38(-8.35%)
Jun 19, 2013 4.740 4.781 4.518 4.526 13,305,976 -0.21(-4.51%)
Jun 18, 2013 4.781 4.847 4.674 4.740 8,977,585 -0.08(-1.70%)
Jun 17, 2013 4.797 4.957 4.773 4.822 8,664,084 +0.04(+0.86%)
Jun 14, 2013 4.962 4.978 4.773 4.781 8,728,706 -0.16(-3.16%)
Jun 13, 2013 4.740 4.953 4.723 4.937 10,898,017 +0.11(+2.21%)
Jun 12, 2013 4.773 4.970 4.740 4.830 12,530,511 -0.05(-1.01%)
Jun 11, 2013 4.830 5.019 4.781 4.879 18,173,310 -0.31(-6.01%)
Jun 10, 2013 5.109 5.290 5.052 5.192 8,644,733 +0.04(+0.80%)
Jun 07, 2013 5.274 5.327 5.068 5.151 12,011,725 -0.25(-4.71%)
Jun 06, 2013 5.339 5.446 5.282 5.405 13,660,124 +0.06(+1.08%)
Jun 05, 2013 5.331 5.459 5.274 5.348 10,662,436 +0.06(+1.09%)
Jun 04, 2013 5.323 5.356 5.216 5.290 8,893,949 -0.12(-2.28%)
Jun 03, 2013 5.331 5.463 5.298 5.413 19,068,348 +0.15(+2.81%)
May 31, 2013 5.159 5.274 5.060 5.266 15,791,041 +0.03(+0.63%)
May 30, 2013 4.920 5.257 4.904 5.233 20,552,512 +0.42(+8.70%)
May 29, 2013 4.674 4.814 4.641 4.814 10,322,409 +0.17(+3.72%)
May 28, 2013 4.789 4.789 4.567 4.641 11,875,964 -0.12(-2.59%)
May 24, 2013 4.773 4.847 4.715 4.764 11,395,278 -0.04(-0.85%)
May 23, 2013 4.810 4.912 4.781 4.805 15,412,595 +0.14(+2.99%)
May 22, 2013 4.575 4.912 4.567 4.666 21,305,048 +0.16(+3.65%)
May 21, 2013 4.469 4.617 4.387 4.502 15,705,621 -0.16(-3.35%)
May 20, 2013 4.337 4.715 4.313 4.658 16,823,914 +0.34(+7.79%)
May 17, 2013 4.362 4.428 4.313 4.321 23,271,944 -0.13(-2.95%)
May 16, 2013 4.272 4.489 4.255 4.452 20,982,682 +0.12(+2.65%)
May 15, 2013 4.329 4.403 4.313 4.337 25,565,060 -0.04(-0.94%)
May 13, 2013 4.460 4.469 4.370 4.378 7,636,953 -0.12(-2.74%)
May 10, 2013 4.460 4.526 4.387 4.502 15,619,320 -0.09(-1.97%)
May 09, 2013 4.567 4.847 4.506 4.592 17,304,714 -0.01(-0.18%)
May 08, 2013 4.469 4.707 4.440 4.600 23,406,650 +0.26(+6.06%)
May 07, 2013 4.321 4.382 4.288 4.337 19,043,540 -0.03(-0.75%)
May 06, 2013 4.419 4.419 4.362 4.370 8,832,509 -0.02(-0.56%)
May 03, 2013 4.403 4.428 4.354 4.395 14,220,593 +0.00(+0.00%)
May 02, 2013 4.452 4.502 4.378 4.395 14,930,476 -0.02(-0.37%)
May 01, 2013 4.370 4.485 4.321 4.411 20,255,436 -0.06(-1.29%)
Apr 30, 2013 4.403 4.469 4.300 4.469 26,787,338 +0.00(+0.00%)
Apr 29, 2013 4.510 4.608 4.354 4.469 17,252,258 -0.04(-0.91%)
Apr 26, 2013 4.666 4.649 4.428 4.510 16,751,697 -0.14(-3.00%)
Apr 25, 2013 4.740 4.801 4.617 4.649 18,667,838 +0.00(+0.00%)
Apr 24, 2013 4.543 4.690 4.473 4.649 13,173,461 +0.21(+4.81%)
Apr 23, 2013 4.477 4.502 4.354 4.436 14,971,133 -0.08(-1.82%)
Apr 22, 2013 4.411 4.551 4.403 4.518 18,092,518 +0.14(+3.19%)
Apr 19, 2013 4.460 4.543 4.304 4.378 20,692,518 +0.04(+0.95%)
Apr 18, 2013 4.206 4.403 4.128 4.337 23,437,056 +0.23(+5.60%)
Apr 17, 2013 4.452 4.452 4.083 4.107 25,057,882 -0.34(-7.58%)
Apr 16, 2013 4.674 4.699 4.329 4.444 28,382,200 -0.02(-0.55%)
Apr 15, 2013 4.789 4.863 4.419 4.469 34,122,700 -0.72(-13.92%)
Apr 12, 2013 5.487 5.487 5.151 5.192 28,408,902 -0.39(-7.06%)
Apr 11, 2013 5.767 5.824 5.553 5.586 14,463,007 -0.19(-3.27%)
Apr 10, 2013 5.914 5.914 5.734 5.775 13,090,097 -0.19(-3.17%)
Apr 09, 2013 5.799 6.013 5.758 5.964 12,106,211 +0.20(+3.42%)
Apr 08, 2013 5.799 5.832 5.717 5.767 10,216,710 -0.04(-0.71%)
Apr 05, 2013 5.980 6.046 5.721 5.808 16,239,215 -0.07(-1.12%)
Apr 04, 2013 5.742 5.972 5.668 5.873 16,709,684 +0.08(+1.42%)
Apr 03, 2013 6.120 6.177 5.709 5.791 22,303,638 -0.37(-6.00%)
Apr 02, 2013 6.407 6.416 6.128 6.161 11,078,743 -0.30(-4.58%)
Apr 01, 2013 6.514 6.531 6.407 6.457 5,174,121 -0.06(-0.88%)
Mar 28, 2013 6.514 6.555 6.448 6.514 4,579,906 -0.03(-0.50%)
Mar 27, 2013 6.457 6.563 6.416 6.547 6,361,823 +0.08(+1.27%)
Mar 26, 2013 6.498 6.498 6.407 6.465 5,866,298 -0.03(-0.51%)
Mar 25, 2013 6.629 6.646 6.440 6.498 7,263,749 -0.18(-2.71%)
Mar 22, 2013 6.613 6.711 6.555 6.678 7,969,882 +0.02(+0.25%)
Mar 21, 2013 6.563 6.703 6.531 6.662 8,474,245 +0.16(+2.53%)
Mar 20, 2013 6.539 6.588 6.473 6.498 6,990,550 -0.06(-0.88%)
Mar 19, 2013 6.522 6.629 6.481 6.555 8,265,067 +0.13(+2.07%)
Mar 18, 2013 6.487 6.535 6.342 6.422 10,097,081 +0.06(+0.89%)
Mar 15, 2013 6.398 6.479 6.342 6.366 6,325,837 -0.02(-0.38%)
Mar 14, 2013 6.205 6.430 6.197 6.390 8,149,633 +0.16(+2.58%)
Mar 13, 2013 6.438 6.458 6.221 6.229 11,322,722 -0.19(-3.01%)
Mar 12, 2013 6.334 6.503 6.326 6.422 7,024,584 +0.18(+2.84%)
Mar 11, 2013 6.398 6.398 6.229 6.245 7,059,838 -0.13(-2.02%)
Mar 08, 2013 6.277 6.470 6.221 6.374 12,404,600 +0.10(+1.54%)
Mar 07, 2013 6.334 6.418 6.253 6.277 11,217,904 -0.05(-0.76%)
Mar 06, 2013 6.052 6.334 6.036 6.326 22,123,898 +0.26(+4.24%)
Mar 05, 2013 6.120 6.181 6.056 6.068 11,322,360 +0.01(+0.13%)
Mar 04, 2013 6.076 6.165 6.020 6.060 14,704,133 -0.11(-1.83%)
Mar 01, 2013 6.181 6.221 6.104 6.173 13,455,225 +0.04(+0.66%)
Feb 28, 2013 6.269 6.277 6.100 6.132 13,481,688 -0.22(-3.42%)
Feb 27, 2013 6.358 6.398 6.301 6.350 8,930,938 -0.03(-0.50%)
Feb 26, 2013 6.334 6.414 6.197 6.382 13,757,182 +0.06(+1.02%)
Feb 25, 2013 6.229 6.358 6.229 6.318 13,343,731 +0.14(+2.21%)
Feb 22, 2013 6.108 6.181 6.048 6.181 7,339,231 +0.07(+1.19%)
Feb 21, 2013 6.028 6.213 6.020 6.108 10,070,832 +0.10(+1.74%)
Feb 20, 2013 6.293 6.309 5.955 6.004 19,592,920 -0.39(-6.16%)
Feb 19, 2013 6.414 6.502 6.301 6.398 8,515,447 -0.03(-0.50%)
Feb 15, 2013 6.599 6.704 6.382 6.430 16,397,224 -0.27(-4.08%)
Feb 14, 2013 6.422 6.800 6.414 6.704 15,867,893 +0.35(+5.58%)
Feb 13, 2013 6.434 6.462 6.342 6.350 8,251,388 -0.08(-1.25%)
Feb 12, 2013 6.422 6.495 6.366 6.430 7,310,310 +0.01(+0.13%)
Feb 11, 2013 6.503 6.535 6.414 6.422 8,537,543 -0.14(-2.09%)
Feb 08, 2013 6.696 6.696 6.551 6.559 6,153,555 -0.10(-1.45%)
Feb 07, 2013 6.591 6.752 6.535 6.656 9,993,036 +0.02(+0.36%)
Feb 06, 2013 6.623 6.672 6.599 6.631 6,665,708 +0.00(+0.00%)
Feb 04, 2013 6.615 6.720 6.591 6.631 8,988,259 -0.06(-0.84%)
Feb 01, 2013 6.704 6.752 6.543 6.688 12,721,267 +0.06(+0.97%)
Jan 31, 2013 6.720 6.728 6.503 6.623 15,816,508 -0.10(-1.55%)
Jan 30, 2013 6.913 6.957 6.696 6.728 13,874,356 -0.08(-1.18%)
Jan 29, 2013 6.776 6.897 6.744 6.808 18,202,160 +0.13(+1.93%)
Jan 28, 2013 6.857 6.865 6.599 6.680 13,483,105 -0.19(-2.70%)
Jan 25, 2013 7.155 7.203 6.817 6.865 20,838,134 -0.36(-5.01%)
Jan 24, 2013 7.573 7.597 7.219 7.227 13,305,534 -0.41(-5.37%)
Jan 23, 2013 7.895 7.975 7.621 7.637 10,591,531 -0.31(-3.85%)
Jan 22, 2013 7.686 7.967 7.629 7.943 13,935,010 +0.27(+3.57%)
Jan 18, 2013 7.621 7.702 7.597 7.670 6,908,493 +0.03(+0.42%)
Jan 17, 2013 7.710 7.798 7.605 7.637 12,539,208 -0.10(-1.35%)
Jan 16, 2013 7.742 7.790 7.670 7.742 7,413,075 -0.06(-0.72%)
Jan 15, 2013 7.637 7.863 7.597 7.798 16,607,401 +0.20(+2.65%)
Jan 14, 2013 7.621 7.686 7.581 7.597 5,701,636 +0.00(+0.00%)
Jan 11, 2013 7.621 7.653 7.533 7.597 7,345,529 -0.03(-0.42%)
Jan 10, 2013 7.605 7.670 7.565 7.629 10,041,518 +0.12(+1.61%)
Jan 09, 2013 7.589 7.645 7.478 7.509 6,325,218 -0.13(-1.69%)
Jan 08, 2013 7.533 7.662 7.444 7.637 7,080,578 +0.13(+1.71%)
Jan 07, 2013 7.517 7.593 7.484 7.509 4,487,733 -0.06(-0.74%)
Jan 04, 2013 7.460 7.581 7.404 7.565 9,401,293 -0.02(-0.21%)
Jan 03, 2013 7.911 7.951 7.541 7.581 9,455,460 -0.35(-4.46%)
Jan 02, 2013 7.983 8.000 7.903 7.935 7,994,455 +0.11(+1.44%)
Dec 31, 2012 7.581 7.847 7.581 7.822 7,519,341 +0.24(+3.18%)
Dec 28, 2012 7.670 7.766 7.581 7.581 6,310,398 -0.10(-1.26%)
Dec 27, 2012 7.573 7.782 7.573 7.678 11,737,301 +0.06(+0.74%)
Dec 26, 2012 7.645 7.678 7.525 7.621 4,246,743 +0.01(+0.11%)
Dec 24, 2012 7.573 7.629 7.525 7.613 2,554,912 +0.06(+0.85%)
Dec 21, 2012 7.533 7.706 7.493 7.549 11,955,761 -0.02(-0.21%)
Dec 20, 2012 7.509 7.581 7.356 7.565 6,451,147 -0.04(-0.53%)
Dec 19, 2012 7.605 7.678 7.541 7.605 6,772,616 -0.08(-1.05%)
Dec 18, 2012 7.847 7.863 7.637 7.686 7,997,859 -0.16(-2.05%)
Dec 17, 2012 7.839 7.895 7.782 7.847 5,823,726 -0.02(-0.20%)
Dec 14, 2012 7.831 7.943 7.790 7.863 6,267,095 +0.03(+0.41%)
Dec 13, 2012 7.935 8.004 7.750 7.831 9,459,034 -0.27(-3.38%)
Dec 12, 2012 7.983 8.128 7.951 8.104 12,283,036 +0.19(+2.34%)
Dec 11, 2012 7.927 7.947 7.847 7.919 7,754,095 +0.06(+0.82%)
Dec 10, 2012 7.895 7.935 7.814 7.855 6,168,291 +0.03(+0.41%)
Dec 07, 2012 7.839 7.887 7.734 7.822 6,597,221 +0.07(+0.93%)
Dec 06, 2012 7.662 7.822 7.653 7.750 7,977,107 +0.10(+1.26%)
Dec 05, 2012 7.895 7.927 7.637 7.653 12,626,980 -0.31(-3.84%)
Dec 04, 2012 7.839 8.032 7.790 7.959 9,361,335 -0.15(-1.88%)
Nov 30, 2012 8.177 8.249 8.048 8.112 7,613,561 -0.15(-1.85%)
Nov 29, 2012 8.346 8.410 8.177 8.265 7,581,646 -0.06(-0.68%)
Nov 28, 2012 7.951 8.338 7.943 8.321 10,799,208 +0.07(+0.88%)
Nov 27, 2012 8.289 8.466 8.241 8.249 12,250,494 -0.12(-1.44%)
Nov 26, 2012 8.096 8.402 7.967 8.370 10,206,776 +0.23(+2.77%)
Nov 23, 2012 8.008 8.185 7.927 8.144 3,983,880 +0.16(+2.02%)
Nov 21, 2012 7.718 8.008 7.686 7.983 7,244,056 +0.21(+2.69%)
Nov 20, 2012 7.702 7.847 7.646 7.774 6,161,333 +0.03(+0.42%)
Nov 19, 2012 7.839 7.887 7.694 7.742 6,909,306 +0.09(+1.16%)
Nov 16, 2012 7.468 7.662 7.404 7.653 14,061,800 +0.15(+2.04%)
Nov 15, 2012 7.726 7.766 7.476 7.501 12,397,825 -0.19(-2.41%)
Nov 14, 2012 8.056 8.080 7.653 7.686 11,930,342 -0.35(-4.40%)
Nov 13, 2012 8.104 8.177 8.020 8.040 10,727,200 -0.19(-2.25%)
Nov 12, 2012 8.281 8.305 8.136 8.225 8,693,244 -0.08(-0.97%)
Nov 09, 2012 8.217 8.378 8.201 8.305 19,737,786 +0.14(+1.78%)
Nov 08, 2012 7.903 8.249 7.839 8.161 31,797,706 +0.60(+7.99%)
Nov 07, 2012 7.581 7.621 7.227 7.557 17,601,772 +0.02(+0.32%)
Nov 06, 2012 7.517 7.597 7.444 7.533 11,918,548 +0.11(+1.52%)
Nov 05, 2012 7.581 7.621 7.420 7.420 9,108,427 -0.12(-1.60%)
Nov 02, 2012 7.895 7.903 7.484 7.541 14,655,779 -0.43(-5.35%)
Nov 01, 2012 8.056 8.064 7.943 7.967 7,512,423 -0.07(-0.90%)
Oct 31, 2012 7.967 8.104 7.927 8.040 11,959,668 +0.28(+3.63%)
Oct 26, 2012 7.863 7.758 7.758 7.758 7,901,015 -0.09(-1.13%)
Oct 25, 2012 7.967 7.991 7.758 7.847 9,234,609 +0.07(+0.93%)
Oct 24, 2012 8.024 8.048 7.750 7.774 9,425,712 -0.18(-2.23%)
Oct 23, 2012 8.080 8.104 7.951 7.951 6,926,637 -0.18(-2.18%)
Oct 19, 2012 8.088 8.193 7.975 8.128 13,324,261 -0.02(-0.20%)
Oct 18, 2012 8.305 8.386 8.128 8.144 8,795,574 -0.25(-2.97%)
Oct 17, 2012 8.362 8.458 8.213 8.394 6,264,565 +0.07(+0.87%)
Oct 16, 2012 8.281 8.394 8.249 8.321 6,469,637 +0.10(+1.27%)
Oct 15, 2012 8.128 8.217 8.016 8.217 8,474,321 +0.02(+0.29%)
Oct 12, 2012 8.321 8.370 8.161 8.193 7,337,418 -0.13(-1.55%)
Oct 11, 2012 8.515 8.547 8.273 8.321 8,466,543 -0.09(-1.05%)
Oct 10, 2012 8.273 8.579 8.177 8.410 9,918,579 +0.02(+0.29%)
Oct 09, 2012 8.611 8.716 8.362 8.386 10,614,431 -0.24(-2.80%)
Oct 08, 2012 8.627 8.732 8.466 8.627 9,138,679 -0.10(-1.11%)
Oct 05, 2012 8.869 8.917 8.668 8.724 13,159,563 -0.19(-2.17%)
Oct 04, 2012 8.515 9.010 8.490 8.917 20,938,822 +0.52(+6.23%)
Oct 03, 2012 8.474 8.595 8.362 8.394 11,914,867 -0.08(-0.95%)
Oct 02, 2012 8.515 8.571 8.370 8.474 15,402,025 +0.13(+1.54%)
Oct 01, 2012 8.362 8.410 8.305 8.346 12,960,187 +0.13(+1.57%)
Sep 28, 2012 8.120 8.281 8.000 8.217 15,627,692 +0.06(+0.69%)
Sep 27, 2012 7.991 8.169 7.887 8.161 11,998,667 +0.29(+3.68%)
Sep 26, 2012 7.702 7.983 7.605 7.871 12,614,760 +0.06(+0.72%)
Sep 25, 2012 8.120 8.144 7.766 7.814 15,566,976 -0.19(-2.31%)
Sep 24, 2012 8.177 8.257 7.979 8.000 12,912,459 -0.31(-3.78%)
Sep 21, 2012 8.418 8.482 8.265 8.313 24,245,554 +0.04(+0.49%)
Sep 20, 2012 8.289 8.297 8.120 8.273 13,733,522 -0.07(-0.87%)
Sep 19, 2012 8.281 8.346 8.120 8.346 13,700,739 +0.19(+2.27%)
Sep 18, 2012 8.208 8.272 8.025 8.161 19,486,916 +0.02(+0.29%)
Sep 17, 2012 8.304 8.320 8.001 8.137 15,937,874 -0.06(-0.78%)
Sep 14, 2012 7.985 8.432 7.945 8.200 32,393,922 +0.30(+3.74%)
Sep 13, 2012 7.586 8.033 7.498 7.905 24,661,860 +0.27(+3.56%)
Sep 12, 2012 7.610 7.737 7.374 7.633 15,474,267 +0.08(+1.06%)
Sep 11, 2012 7.681 7.745 7.506 7.554 8,009,540 +0.02(+0.21%)
Sep 10, 2012 7.721 7.769 7.506 7.538 14,767,758 -0.18(-2.28%)
Sep 07, 2012 7.482 7.817 7.466 7.713 22,402,476 +0.42(+5.81%)
Sep 06, 2012 7.186 7.306 7.075 7.290 11,332,550 +0.23(+3.28%)
Sep 05, 2012 7.035 7.106 6.900 7.059 5,086,252 -0.02(-0.34%)
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.