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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2014 3.195 3.220 3.220 3.220 6,449,781 +0.03(+1.03%)
Aug 28, 2014 3.252 3.261 3.179 3.187 9,995,623 -0.03(-1.02%)
Aug 27, 2014 3.236 3.261 3.176 3.220 4,755,898 -0.02(-0.51%)
Aug 26, 2014 3.220 3.236 3.178 3.236 7,107,952 +0.07(+2.33%)
Aug 25, 2014 3.203 3.220 3.163 3.163 6,501,359 -0.07(-2.03%)
Aug 22, 2014 3.228 3.228 3.195 3.228 6,207,354 +0.00(+0.00%)
Aug 21, 2014 3.269 3.269 3.195 3.228 14,350,088 -0.09(-2.71%)
Aug 20, 2014 3.310 3.351 3.285 3.318 6,147,770 +0.02(+0.74%)
Aug 19, 2014 3.302 3.351 3.285 3.293 6,913,332 -0.02(-0.74%)
Aug 18, 2014 3.285 3.326 3.269 3.318 5,299,197 +0.03(+1.00%)
Aug 15, 2014 3.285 3.326 3.261 3.285 8,580,787 -0.04(-1.23%)
Aug 14, 2014 3.326 3.391 3.302 3.326 11,330,395 +0.00(+0.00%)
Aug 13, 2014 3.310 3.342 3.277 3.326 7,949,952 +0.04(+1.24%)
Aug 12, 2014 3.236 3.318 3.228 3.285 10,576,892 +0.07(+2.29%)
Aug 11, 2014 3.187 3.236 3.163 3.212 6,905,635 +0.04(+1.29%)
Aug 08, 2014 3.244 3.277 3.171 3.171 12,734,986 -0.07(-2.27%)
Aug 07, 2014 3.302 3.302 3.220 3.244 15,776,911 -0.06(-1.73%)
Aug 06, 2014 3.269 3.342 3.261 3.302 11,436,180 +0.10(+3.06%)
Aug 05, 2014 3.195 3.236 3.130 3.203 11,994,957 +0.02(+0.77%)
Aug 04, 2014 3.236 3.273 3.154 3.179 10,747,811 -0.07(-2.26%)
Aug 01, 2014 3.318 3.334 3.220 3.252 13,063,717 -0.01(-0.25%)
Jul 31, 2014 3.310 3.326 3.252 3.261 9,542,944 -0.06(-1.72%)
Jul 30, 2014 3.351 3.391 3.318 3.318 9,834,783 -0.05(-1.46%)
Jul 29, 2014 3.404 3.416 3.359 3.367 4,445,942 -0.02(-0.48%)
Jul 28, 2014 3.359 3.400 3.334 3.383 5,698,792 +0.02(+0.49%)
Jul 25, 2014 3.285 3.375 3.269 3.367 9,909,108 +0.09(+2.74%)
Jul 24, 2014 3.318 3.326 3.269 3.277 8,326,861 -0.07(-1.96%)
Jul 23, 2014 3.367 3.400 3.326 3.342 6,073,320 -0.02(-0.73%)
Jul 22, 2014 3.400 3.408 3.342 3.367 8,282,004 -0.03(-0.96%)
Jul 21, 2014 3.432 3.440 3.375 3.400 6,220,230 -0.02(-0.72%)
Jul 18, 2014 3.424 3.440 3.359 3.424 11,030,873 -0.02(-0.71%)
Jul 17, 2014 3.416 3.465 3.367 3.449 14,703,394 +0.03(+0.96%)
Jul 16, 2014 3.391 3.449 3.375 3.416 9,017,662 +0.05(+1.46%)
Jul 15, 2014 3.498 3.538 3.359 3.367 13,141,225 -0.11(-3.29%)
Jul 14, 2014 3.457 3.538 3.440 3.481 8,991,538 -0.08(-2.29%)
Jul 11, 2014 3.489 3.579 3.481 3.563 9,368,071 +0.07(+2.11%)
Jul 10, 2014 3.653 3.653 3.465 3.489 22,054,998 -0.07(-1.84%)
Jul 09, 2014 3.473 3.588 3.424 3.555 14,600,442 +0.11(+3.08%)
Jul 08, 2014 3.424 3.473 3.383 3.449 12,036,259 +0.06(+1.69%)
Jul 07, 2014 3.416 3.445 3.391 3.391 6,414,540 -0.08(-2.35%)
Jul 03, 2014 3.457 3.473 3.473 3.473 8,054,762 -0.03(-0.93%)
Jul 02, 2014 3.400 3.514 3.391 3.506 10,796,375 +0.07(+2.14%)
Jul 01, 2014 3.391 3.465 3.371 3.432 12,500,170 +0.05(+1.45%)
Jun 30, 2014 3.277 3.408 3.261 3.383 12,640,662 +0.09(+2.73%)
Jun 27, 2014 3.424 3.440 3.277 3.293 15,534,978 -0.11(-3.13%)
Jun 26, 2014 3.383 3.449 3.375 3.400 10,178,580 +0.01(+0.24%)
Jun 25, 2014 3.432 3.473 3.391 3.391 8,391,539 -0.02(-0.48%)
Jun 24, 2014 3.571 3.596 3.408 3.408 14,535,978 -0.14(-3.92%)
Jun 23, 2014 3.555 3.588 3.506 3.547 6,577,915 -0.01(-0.23%)
Jun 20, 2014 3.637 3.637 3.485 3.555 14,679,333 -0.06(-1.58%)
Jun 19, 2014 3.465 3.628 3.457 3.612 22,560,900 +0.20(+5.74%)
Jun 18, 2014 3.351 3.416 3.334 3.416 9,216,013 +0.07(+1.95%)
Jun 17, 2014 3.326 3.383 3.285 3.351 5,808,988 -0.02(-0.49%)
Jun 16, 2014 3.391 3.400 3.342 3.367 9,023,803 -0.01(-0.24%)
Jun 13, 2014 3.383 3.391 3.310 3.375 7,375,309 +0.00(+0.00%)
Jun 12, 2014 3.318 3.375 3.302 3.375 8,945,350 +0.08(+2.48%)
Jun 11, 2014 3.285 3.310 3.252 3.293 9,349,467 +0.04(+1.26%)
Jun 10, 2014 3.195 3.252 3.195 3.252 5,892,257 +0.07(+2.31%)
Jun 06, 2014 3.187 3.212 3.146 3.179 6,431,319 +0.01(+0.26%)
Jun 05, 2014 3.122 3.203 3.122 3.171 10,698,203 +0.07(+2.37%)
Jun 04, 2014 3.101 3.122 3.065 3.097 6,482,940 -0.02(-0.52%)
Jun 03, 2014 3.097 3.145 3.048 3.114 8,477,233 +0.03(+1.06%)
Jun 02, 2014 3.056 3.114 3.032 3.081 7,246,761 -0.01(-0.26%)
May 30, 2014 3.048 3.089 2.991 3.089 10,082,577 +0.04(+1.34%)
May 29, 2014 3.040 3.114 3.040 3.048 6,620,111 +0.00(+0.00%)
May 28, 2014 3.114 3.122 3.007 3.048 15,377,896 -0.07(-2.36%)
May 27, 2014 3.203 3.212 3.089 3.122 14,838,010 -0.11(-3.54%)
May 23, 2014 3.252 3.236 3.236 3.236 3,279,222 -0.03(-1.00%)
May 22, 2014 3.236 3.285 3.236 3.269 2,935,498 +0.03(+1.01%)
May 21, 2014 3.244 3.252 3.203 3.236 6,693,734 -0.02(-0.50%)
May 20, 2014 3.252 3.277 3.195 3.252 8,639,439 -0.02(-0.75%)
May 19, 2014 3.261 3.326 3.212 3.277 12,282,512 +0.07(+2.04%)
May 16, 2014 3.244 3.252 3.203 3.212 8,783,535 -0.03(-1.01%)
May 15, 2014 3.269 3.277 3.228 3.244 8,009,154 -0.04(-1.24%)
May 14, 2014 3.342 3.367 3.285 3.285 8,800,196 -0.02(-0.74%)
May 13, 2014 3.342 3.367 3.293 3.310 4,453,169 -0.02(-0.74%)
May 12, 2014 3.351 3.375 3.310 3.334 7,574,409 +0.02(+0.74%)
May 09, 2014 3.261 3.318 3.252 3.310 6,559,767 +0.05(+1.50%)
May 08, 2014 3.293 3.334 3.244 3.261 7,456,461 +0.00(+0.00%)
May 07, 2014 3.334 3.342 3.252 3.261 9,428,274 -0.07(-2.21%)
May 06, 2014 3.375 3.383 3.312 3.334 4,582,159 -0.04(-1.21%)
May 05, 2014 3.408 3.416 3.334 3.375 7,311,988 +0.01(+0.24%)
May 02, 2014 3.334 3.400 3.302 3.367 6,154,730 +0.05(+1.48%)
May 01, 2014 3.293 3.359 3.261 3.318 6,438,395 +0.00(+0.00%)
Apr 30, 2014 3.342 3.367 3.302 3.318 7,251,777 -0.05(-1.46%)
Apr 29, 2014 3.318 3.408 3.314 3.367 8,599,277 +0.07(+1.98%)
Apr 28, 2014 3.408 3.416 3.293 3.302 9,621,844 -0.11(-3.35%)
Apr 25, 2014 3.367 3.416 3.342 3.416 6,788,459 +0.07(+2.20%)
Apr 24, 2014 3.359 3.432 3.334 3.342 8,709,028 -0.06(-1.68%)
Apr 23, 2014 3.359 3.473 3.351 3.400 11,015,608 +0.05(+1.46%)
Apr 22, 2014 3.334 3.367 3.306 3.351 11,299,471 +0.00(+0.00%)
Apr 21, 2014 3.326 3.351 3.252 3.351 10,373,559 +0.02(+0.74%)
Apr 17, 2014 3.367 3.326 3.326 3.326 7,745,048 -0.04(-1.21%)
Apr 16, 2014 3.367 3.400 3.342 3.367 12,723,117 +0.02(+0.49%)
Apr 15, 2014 3.334 3.375 3.285 3.351 11,842,642 -0.03(-0.97%)
Apr 14, 2014 3.457 3.481 3.367 3.383 11,038,234 -0.03(-0.96%)
Apr 11, 2014 3.432 3.473 3.383 3.416 15,963,872 -0.03(-0.95%)
Apr 10, 2014 3.514 3.538 3.416 3.449 13,506,019 -0.07(-1.86%)
Apr 09, 2014 3.449 3.555 3.424 3.514 10,550,510 +0.06(+1.66%)
Apr 08, 2014 3.538 3.547 3.416 3.457 18,021,336 -0.02(-0.70%)
Apr 07, 2014 3.514 3.563 3.424 3.481 13,334,449 -0.03(-0.93%)
Apr 04, 2014 3.555 3.588 3.489 3.514 21,749,424 +0.07(+2.14%)
Apr 03, 2014 3.465 3.489 3.408 3.440 13,916,034 -0.05(-1.41%)
Apr 02, 2014 3.473 3.571 3.457 3.489 18,490,116 +0.09(+2.64%)
Apr 01, 2014 3.449 3.473 3.342 3.400 17,250,046 +0.02(+0.48%)
Mar 31, 2014 3.473 3.473 3.334 3.383 16,204,692 -0.06(-1.66%)
Mar 28, 2014 3.416 3.522 3.342 3.440 25,777,662 +0.12(+3.69%)
Mar 27, 2014 3.449 3.522 3.273 3.318 32,318,758 -0.16(-4.47%)
Mar 26, 2014 3.694 3.702 3.432 3.473 21,026,452 -0.20(-5.34%)
Mar 25, 2014 3.743 3.775 3.645 3.669 15,134,396 -0.06(-1.54%)
Mar 24, 2014 3.857 3.886 3.686 3.726 14,451,761 -0.20(-5.00%)
Mar 21, 2014 3.972 4.004 3.894 3.923 28,300,558 +0.00(+0.00%)
Mar 20, 2014 3.882 4.012 3.874 3.923 10,997,719 +0.00(+0.00%)
Mar 19, 2014 3.988 4.037 3.906 3.923 16,109,121 -0.13(-3.23%)
Mar 18, 2014 3.972 4.094 3.947 4.053 12,086,738 +0.02(+0.40%)
Mar 17, 2014 4.225 4.225 4.029 4.037 11,166,676 -0.19(-4.45%)
Mar 14, 2014 4.315 4.331 4.200 4.225 12,605,554 -0.05(-1.15%)
Mar 13, 2014 4.053 4.274 4.029 4.274 16,040,890 +0.23(+5.66%)
Mar 12, 2014 4.045 4.078 4.004 4.045 9,529,242 +0.07(+1.64%)
Mar 11, 2014 4.062 4.086 3.947 3.980 11,668,430 -0.04(-1.02%)
Mar 10, 2014 4.004 4.086 3.980 4.021 8,478,635 +0.02(+0.61%)
Mar 07, 2014 4.004 4.070 3.963 3.996 12,317,261 -0.08(-2.00%)
Mar 06, 2014 4.127 4.168 4.033 4.078 19,742,224 -0.06(-1.38%)
Mar 05, 2014 4.209 4.241 4.119 4.135 13,129,587 -0.07(-1.75%)
Mar 04, 2014 4.200 4.245 4.160 4.209 9,822,111 -0.03(-0.77%)
Mar 03, 2014 4.266 4.413 4.213 4.241 13,026,005 -0.02(-0.57%)
Feb 28, 2014 4.270 4.311 4.217 4.266 8,993,918 +0.04(+0.97%)
Feb 27, 2014 4.225 4.307 4.168 4.225 8,580,008 +0.02(+0.39%)
Feb 26, 2014 4.209 4.282 4.172 4.209 9,745,216 -0.03(-0.77%)
Feb 25, 2014 4.298 4.372 4.233 4.241 11,038,110 -0.07(-1.52%)
Feb 24, 2014 4.323 4.397 4.305 4.307 8,427,509 +0.02(+0.57%)
Feb 21, 2014 4.339 4.388 4.249 4.282 10,399,420 -0.03(-0.76%)
Feb 20, 2014 4.111 4.343 4.086 4.315 18,583,406 +0.22(+5.39%)
Feb 19, 2014 4.168 4.254 4.062 4.094 12,593,690 -0.13(-3.09%)
Feb 18, 2014 4.323 4.331 4.160 4.225 10,649,029 -0.04(-0.96%)
Feb 14, 2014 4.339 4.266 4.266 4.266 18,932,680 +0.06(+1.36%)
Feb 13, 2014 4.094 4.256 4.004 4.209 27,618,742 +0.00(+0.00%)
Feb 12, 2014 4.425 4.446 4.184 4.209 17,331,356 -0.18(-4.10%)
Feb 11, 2014 4.184 4.413 4.176 4.388 21,345,506 +0.23(+5.50%)
Feb 10, 2014 4.004 4.176 3.996 4.160 19,315,002 +0.22(+5.60%)
Feb 07, 2014 3.784 3.988 3.767 3.939 11,888,745 +0.20(+5.24%)
Feb 06, 2014 3.751 3.775 3.686 3.743 5,599,162 +0.01(+0.22%)
Feb 05, 2014 3.816 3.841 3.735 3.735 9,232,164 -0.03(-0.87%)
Feb 04, 2014 3.706 3.775 3.686 3.767 8,451,568 +0.04(+1.10%)
Feb 03, 2014 3.800 3.816 3.718 3.726 10,892,991 -0.02(-0.44%)
Jan 31, 2014 3.767 3.816 3.686 3.743 9,542,930 -0.02(-0.43%)
Jan 30, 2014 3.714 3.800 3.694 3.759 10,111,537 -0.06(-1.50%)
Jan 29, 2014 3.808 3.825 3.710 3.816 9,051,391 +0.07(+1.97%)
Jan 28, 2014 3.702 3.759 3.657 3.743 7,902,765 +0.07(+2.00%)
Jan 27, 2014 3.751 3.767 3.669 3.669 11,113,373 -0.13(-3.44%)
Jan 24, 2014 3.914 3.931 3.726 3.800 14,817,786 -0.07(-1.69%)
Jan 23, 2014 3.841 3.914 3.829 3.865 11,157,030 +0.08(+2.16%)
Jan 22, 2014 3.931 3.939 3.751 3.784 12,088,058 -0.14(-3.54%)
Jan 21, 2014 3.857 3.972 3.808 3.923 11,358,858 +0.05(+1.27%)
Jan 17, 2014 3.751 3.874 3.874 3.874 15,941,512 +0.16(+4.41%)
Jan 16, 2014 3.726 3.735 3.661 3.710 6,869,895 +0.03(+0.89%)
Jan 15, 2014 3.645 3.714 3.645 3.677 8,263,500 +0.03(+0.90%)
Jan 14, 2014 3.694 3.800 3.641 3.645 11,241,148 -0.10(-2.62%)
Jan 13, 2014 3.702 3.743 3.637 3.743 18,872,858 +0.07(+1.78%)
Jan 10, 2014 3.669 3.702 3.637 3.677 14,007,720 +0.05(+1.35%)
Jan 09, 2014 3.694 3.694 3.604 3.628 12,497,615 -0.09(-2.42%)
Jan 08, 2014 3.686 3.751 3.661 3.718 10,578,478 -0.03(-0.87%)
Jan 07, 2014 3.718 3.751 3.677 3.751 7,432,024 -0.01(-0.22%)
Jan 06, 2014 3.726 3.784 3.710 3.759 8,389,813 +0.07(+2.00%)
Jan 03, 2014 3.694 3.775 3.677 3.686 13,567,308 +0.02(+0.67%)
Jan 02, 2014 3.637 3.702 3.628 3.661 14,974,164 +0.08(+2.28%)
Dec 31, 2013 3.465 3.579 3.579 3.579 19,842,854 +0.08(+2.34%)
Dec 30, 2013 3.571 3.588 3.489 3.498 13,613,990 -0.10(-2.73%)
Dec 27, 2013 3.596 3.612 3.547 3.596 18,793,182 +0.03(+0.92%)
Dec 26, 2013 3.620 3.653 3.489 3.563 8,673,113 -0.02(-0.46%)
Dec 24, 2013 3.514 3.596 3.506 3.579 8,942,668 +0.07(+1.86%)
Dec 23, 2013 3.502 3.538 3.489 3.514 15,718,528 +0.02(+0.47%)
Dec 20, 2013 3.612 3.628 3.465 3.498 28,962,050 -0.11(-2.95%)
Dec 19, 2013 3.620 3.637 3.588 3.604 17,317,410 -0.07(-2.00%)
Dec 18, 2013 3.726 3.825 3.645 3.677 16,386,542 -0.08(-2.17%)
Dec 17, 2013 3.743 3.792 3.710 3.759 7,086,010 -0.02(-0.65%)
Dec 16, 2013 3.767 3.800 3.735 3.784 12,810,306 +0.03(+0.87%)
Dec 13, 2013 3.792 3.841 3.735 3.751 7,302,131 -0.01(-0.22%)
Dec 12, 2013 3.686 3.800 3.661 3.759 10,774,150 +0.00(+0.00%)
Dec 11, 2013 3.939 3.988 3.743 3.759 13,004,910 -0.20(-4.96%)
Dec 10, 2013 3.845 3.963 3.837 3.955 12,961,414 +0.21(+5.68%)
Dec 09, 2013 3.718 3.775 3.718 3.743 11,221,627 +0.03(+0.88%)
Dec 06, 2013 3.792 3.841 3.702 3.710 7,123,579 -0.02(-0.44%)
Dec 05, 2013 3.702 3.825 3.677 3.726 8,920,967 -0.05(-1.30%)
Dec 04, 2013 3.718 3.849 3.677 3.775 13,617,438 +0.09(+2.44%)
Dec 03, 2013 3.702 3.735 3.669 3.686 11,331,839 -0.01(-0.22%)
Dec 02, 2013 3.775 3.804 3.686 3.694 10,417,153 -0.16(-4.03%)
Nov 29, 2013 3.865 3.906 3.833 3.849 5,037,810 +0.05(+1.29%)
Nov 27, 2013 3.833 3.865 3.759 3.800 6,609,191 +0.01(+0.22%)
Nov 26, 2013 3.825 3.874 3.763 3.792 8,355,615 -0.06(-1.49%)
Nov 25, 2013 3.771 3.882 3.718 3.849 11,904,390 +0.02(+0.64%)
Nov 22, 2013 3.849 3.898 3.800 3.825 7,664,199 +0.01(+0.21%)
Nov 21, 2013 3.841 3.865 3.759 3.816 14,586,554 -0.07(-1.68%)
Nov 20, 2013 3.988 4.082 3.812 3.882 14,295,590 -0.16(-4.04%)
Nov 19, 2013 3.996 4.070 3.996 4.045 5,744,343 +0.02(+0.61%)
Nov 18, 2013 4.160 4.168 3.980 4.021 10,641,337 -0.15(-3.53%)
Nov 15, 2013 4.233 4.258 4.160 4.168 9,021,127 -0.05(-1.16%)
Nov 14, 2013 4.168 4.233 4.127 4.217 16,205,847 +0.21(+5.31%)
Nov 12, 2013 3.988 4.053 3.978 4.004 7,425,384 -0.03(-0.81%)
Nov 11, 2013 3.988 4.045 3.931 4.037 8,038,614 +0.01(+0.20%)
Nov 08, 2013 3.955 4.029 3.886 4.029 10,725,683 +0.03(+0.82%)
Nov 07, 2013 4.045 4.127 3.980 3.996 10,425,509 -0.13(-3.17%)
Nov 06, 2013 4.094 4.143 4.070 4.127 7,537,390 +0.11(+2.64%)
Nov 05, 2013 4.070 4.123 3.988 4.021 8,311,912 -0.07(-1.80%)
Nov 04, 2013 3.963 4.119 3.939 4.094 11,005,983 +0.16(+3.94%)
Nov 01, 2013 4.086 4.111 3.874 3.939 17,507,806 -0.20(-4.93%)
Oct 31, 2013 4.241 4.274 4.127 4.143 12,872,529 -0.21(-4.88%)
Oct 30, 2013 4.298 4.372 4.151 4.356 17,539,360 +0.15(+3.50%)
Oct 29, 2013 4.323 4.380 4.209 4.209 10,909,611 -0.11(-2.46%)
Oct 28, 2013 4.258 4.372 4.192 4.315 12,732,628 +0.08(+1.93%)
Oct 25, 2013 4.176 4.282 4.127 4.233 8,812,144 +0.03(+0.78%)
Oct 24, 2013 4.119 4.200 4.094 4.200 14,596,537 +0.14(+3.42%)
Oct 23, 2013 4.233 4.282 4.062 4.062 14,341,773 -0.19(-4.42%)
Oct 22, 2013 4.176 4.290 4.160 4.249 14,078,108 +0.13(+3.17%)
Oct 21, 2013 3.996 4.119 3.972 4.119 7,074,530 +0.15(+3.70%)
Oct 18, 2013 3.988 4.053 3.963 3.972 7,610,138 -0.02(-0.41%)
Oct 17, 2013 3.980 4.053 3.947 3.988 13,598,511 +0.15(+3.83%)
Oct 16, 2013 3.906 3.947 3.825 3.841 6,777,391 -0.08(-2.08%)
Oct 15, 2013 3.751 3.931 3.751 3.923 11,699,031 +0.14(+3.67%)
Oct 14, 2013 3.849 3.857 3.751 3.784 5,920,017 -0.02(-0.43%)
Oct 11, 2013 3.784 3.833 3.735 3.800 14,525,332 -0.05(-1.27%)
Oct 10, 2013 3.865 3.939 3.808 3.849 9,040,873 -0.05(-1.26%)
Oct 09, 2013 3.890 3.955 3.800 3.898 16,122,209 -0.01(-0.21%)
Oct 08, 2013 4.012 4.074 3.874 3.906 10,756,121 -0.11(-2.65%)
Oct 07, 2013 3.955 4.012 3.947 4.012 6,593,721 +0.08(+2.08%)
Oct 04, 2013 3.955 3.980 3.865 3.931 10,294,284 -0.02(-0.62%)
Oct 03, 2013 3.988 4.045 3.939 3.955 11,747,307 -0.02(-0.62%)
Oct 02, 2013 4.062 4.102 3.980 3.980 14,794,354 -0.05(-1.22%)
Oct 01, 2013 4.045 4.061 3.980 4.029 15,670,409 -0.05(-1.20%)
Sep 27, 2013 4.168 4.209 4.037 4.078 7,483,373 -0.02(-0.60%)
Sep 26, 2013 4.151 4.200 4.053 4.102 8,996,314 -0.07(-1.57%)
Sep 25, 2013 4.111 4.266 4.090 4.168 13,894,909 +0.10(+2.41%)
Sep 24, 2013 4.135 4.176 4.070 4.070 22,605,060 -0.11(-2.54%)
Sep 23, 2013 4.200 4.315 4.151 4.176 17,752,548 -0.07(-1.54%)
Sep 20, 2013 4.462 4.470 4.209 4.241 26,003,846 -0.29(-6.49%)
Sep 19, 2013 4.699 4.723 4.455 4.535 18,264,668 -0.13(-2.80%)
Sep 18, 2013 4.258 4.732 4.233 4.666 26,599,048 +0.37(+8.56%)
Sep 17, 2013 4.258 4.307 4.217 4.298 9,047,668 +0.06(+1.35%)
Sep 16, 2013 4.270 4.356 4.237 4.241 13,812,579 +0.01(+0.19%)
Sep 13, 2013 4.135 4.249 4.127 4.233 11,041,736 +0.06(+1.37%)
Sep 12, 2013 4.258 4.348 4.176 4.176 13,211,322 -0.26(-5.89%)
Sep 11, 2013 4.397 4.437 4.307 4.437 11,848,324 +0.07(+1.50%)
Sep 10, 2013 4.413 4.446 4.372 4.372 12,832,349 -0.12(-2.73%)
Sep 09, 2013 4.535 4.564 4.454 4.495 8,564,750 -0.03(-0.72%)
Sep 06, 2013 4.552 4.593 4.486 4.527 10,285,955 +0.08(+1.84%)
Sep 05, 2013 4.511 4.552 4.429 4.446 11,515,526 -0.13(-2.86%)
Sep 04, 2013 4.486 4.593 4.454 4.576 9,637,232 +0.02(+0.54%)
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.