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

Kinross Gold Corporation (NY: KGC )

7.860 -0.020 (-0.25%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 6, 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, 2017 3.602 3.742 3.578 3.733 16,416,503 +0.16(+4.35%)
Aug 30, 2017 3.602 3.647 3.562 3.578 16,405,040 -0.03(-0.91%)
Aug 29, 2017 3.684 3.709 3.553 3.611 29,348,904 +0.01(+0.23%)
Aug 28, 2017 3.521 3.602 3.480 3.602 14,564,997 +0.12(+3.53%)
Aug 25, 2017 3.488 3.516 3.426 3.480 8,491,502 +0.01(+0.24%)
Aug 24, 2017 3.447 3.492 3.439 3.471 6,776,403 +0.00(+0.00%)
Aug 23, 2017 3.439 3.471 3.409 3.471 8,417,888 +0.05(+1.44%)
Aug 22, 2017 3.480 3.504 3.414 3.422 10,349,316 -0.08(-2.34%)
Aug 21, 2017 3.488 3.545 3.484 3.504 9,709,904 +0.02(+0.71%)
Aug 18, 2017 3.627 3.684 3.455 3.480 17,482,334 -0.10(-2.75%)
Aug 17, 2017 3.602 3.624 3.545 3.578 9,179,105 -0.01(-0.23%)
Aug 16, 2017 3.422 3.627 3.422 3.586 18,172,816 +0.17(+5.04%)
Aug 15, 2017 3.357 3.447 3.349 3.414 8,491,683 +0.00(+0.00%)
Aug 14, 2017 3.373 3.447 3.357 3.414 11,127,503 -0.01(-0.24%)
Aug 11, 2017 3.488 3.529 3.402 3.422 20,283,544 -0.06(-1.65%)
Aug 10, 2017 3.496 3.512 3.455 3.480 10,203,409 +0.05(+1.43%)
Aug 09, 2017 3.463 3.529 3.406 3.431 19,118,002 +0.05(+1.45%)
Aug 08, 2017 3.422 3.455 3.349 3.381 14,900,707 +0.00(+0.00%)
Aug 07, 2017 3.398 3.463 3.365 3.381 10,392,358 -0.04(-1.20%)
Aug 04, 2017 3.504 3.525 3.357 3.422 19,846,360 -0.11(-3.24%)
Aug 03, 2017 3.496 3.643 3.431 3.537 20,603,408 +0.16(+4.85%)
Aug 02, 2017 3.349 3.463 3.332 3.373 18,866,724 +0.00(+0.00%)
Aug 01, 2017 3.373 3.422 3.324 3.373 11,075,372 +0.00(+0.00%)
Jul 31, 2017 3.447 3.467 3.365 3.373 13,694,682 -0.07(-2.14%)
Jul 28, 2017 3.414 3.480 3.390 3.447 12,261,298 +0.07(+2.18%)
Jul 27, 2017 3.562 3.562 3.357 3.373 18,976,924 -0.12(-3.51%)
Jul 26, 2017 3.349 3.557 3.340 3.496 16,698,027 +0.13(+3.89%)
Jul 25, 2017 3.373 3.422 3.332 3.365 14,296,932 -0.01(-0.24%)
Jul 24, 2017 3.480 3.480 3.340 3.373 7,867,298 -0.08(-2.37%)
Jul 21, 2017 3.422 3.471 3.398 3.455 12,906,862 +0.06(+1.69%)
Jul 20, 2017 3.373 3.439 3.365 3.398 9,785,933 +0.02(+0.48%)
Jul 19, 2017 3.349 3.406 3.308 3.381 8,270,266 +0.06(+1.72%)
Jul 18, 2017 3.324 3.365 3.287 3.324 9,924,591 +0.06(+1.75%)
Jul 17, 2017 3.250 3.300 3.226 3.267 6,503,871 +0.07(+2.31%)
Jul 14, 2017 3.193 3.250 3.185 3.193 12,378,353 +0.07(+2.36%)
Jul 13, 2017 3.169 3.201 3.091 3.119 13,445,627 -0.07(-2.31%)
Jul 12, 2017 3.300 3.316 3.185 3.193 15,482,408 -0.07(-2.26%)
Jul 11, 2017 3.267 3.275 3.197 3.267 8,129,268 -0.02(-0.50%)
Jul 10, 2017 3.119 3.283 3.078 3.283 11,998,522 +0.14(+4.43%)
Jul 07, 2017 3.177 3.185 3.054 3.144 15,487,737 -0.06(-1.79%)
Jul 06, 2017 3.234 3.242 3.177 3.201 9,231,879 -0.04(-1.26%)
Jul 05, 2017 3.226 3.267 3.169 3.242 18,320,792 -0.01(-0.25%)
Jul 03, 2017 3.250 3.283 3.234 3.250 4,599,885 -0.08(-2.46%)
Jun 30, 2017 3.291 3.373 3.263 3.332 10,743,888 +0.06(+1.75%)
Jun 29, 2017 3.324 3.365 3.267 3.275 16,110,474 -0.09(-2.68%)
Jun 28, 2017 3.414 3.431 3.324 3.365 10,687,763 -0.01(-0.24%)
Jun 27, 2017 3.504 3.521 3.365 3.373 9,438,560 -0.10(-2.83%)
Jun 26, 2017 3.422 3.512 3.406 3.471 9,453,390 +0.00(+0.00%)
Jun 23, 2017 3.390 3.480 3.365 3.471 11,059,539 +0.10(+2.91%)
Jun 22, 2017 3.373 3.398 3.328 3.373 10,600,843 +0.07(+2.23%)
Jun 21, 2017 3.234 3.332 3.218 3.300 12,286,125 +0.06(+1.77%)
Jun 20, 2017 3.283 3.340 3.209 3.242 12,254,057 -0.07(-1.98%)
Jun 19, 2017 3.324 3.365 3.291 3.308 9,831,966 -0.04(-1.22%)
Jun 16, 2017 3.381 3.406 3.332 3.349 18,206,428 +0.00(+0.00%)
Jun 15, 2017 3.349 3.369 3.300 3.349 11,412,918 -0.03(-0.97%)
Jun 14, 2017 3.578 3.611 3.353 3.381 19,115,274 -0.11(-3.28%)
Jun 13, 2017 3.512 3.537 3.447 3.496 15,274,542 -0.02(-0.70%)
Jun 12, 2017 3.537 3.611 3.496 3.521 13,571,646 -0.02(-0.69%)
Jun 09, 2017 3.578 3.619 3.521 3.545 16,229,438 -0.10(-2.70%)
Jun 08, 2017 3.733 3.758 3.562 3.643 22,073,470 -0.16(-4.09%)
Jun 07, 2017 3.733 3.815 3.684 3.799 23,238,430 +0.01(+0.22%)
Jun 06, 2017 3.545 3.791 3.529 3.791 27,626,242 +0.32(+9.20%)
Jun 05, 2017 3.529 3.545 3.431 3.471 14,028,518 -0.06(-1.62%)
Jun 02, 2017 3.570 3.586 3.521 3.529 11,819,752 +0.00(+0.00%)
Jun 01, 2017 3.512 3.582 3.488 3.529 12,536,024 +0.00(+0.00%)
May 31, 2017 3.471 3.570 3.414 3.529 15,607,038 +0.06(+1.65%)
May 30, 2017 3.439 3.578 3.439 3.471 14,067,023 +0.02(+0.47%)
May 26, 2017 3.504 3.504 3.422 3.455 9,494,040 +0.02(+0.48%)
May 25, 2017 3.455 3.480 3.398 3.439 8,852,100 -0.03(-0.94%)
May 24, 2017 3.414 3.471 3.316 3.471 16,309,205 +0.06(+1.68%)
May 23, 2017 3.496 3.537 3.402 3.414 16,630,706 -0.05(-1.42%)
May 22, 2017 3.480 3.529 3.447 3.463 7,990,536 -0.02(-0.47%)
May 19, 2017 3.488 3.500 3.447 3.480 13,850,582 +0.03(+0.95%)
May 18, 2017 3.480 3.529 3.414 3.447 23,854,970 -0.06(-1.64%)
May 17, 2017 3.504 3.586 3.480 3.504 17,483,504 +0.07(+1.90%)
May 16, 2017 3.406 3.491 3.381 3.439 12,196,261 +0.02(+0.72%)
May 15, 2017 3.422 3.463 3.349 3.414 15,357,858 +0.02(+0.72%)
May 12, 2017 3.373 3.459 3.373 3.390 16,090,132 +0.03(+0.98%)
May 11, 2017 3.218 3.381 3.209 3.357 21,113,768 +0.16(+5.13%)
May 10, 2017 3.128 3.234 3.119 3.193 17,247,106 +0.12(+4.00%)
May 09, 2017 3.070 3.095 3.005 3.070 15,083,980 -0.05(-1.57%)
May 08, 2017 3.111 3.128 3.054 3.119 9,153,642 +0.03(+1.06%)
May 05, 2017 2.972 3.111 2.956 3.087 12,423,426 +0.14(+4.72%)
May 04, 2017 2.956 2.956 2.886 2.947 18,942,770 -0.08(-2.70%)
May 03, 2017 2.808 3.209 2.800 3.029 43,359,608 +0.28(+10.12%)
May 02, 2017 2.751 2.825 2.743 2.751 17,973,508 -0.03(-1.18%)
May 01, 2017 2.833 2.870 2.759 2.784 12,917,070 -0.07(-2.58%)
Apr 28, 2017 2.788 2.886 2.775 2.857 15,180,193 +0.06(+2.05%)
Apr 27, 2017 2.833 2.833 2.743 2.800 18,594,608 -0.08(-2.84%)
Apr 26, 2017 2.882 2.898 2.747 2.882 26,165,660 +0.01(+0.28%)
Apr 25, 2017 3.021 3.046 2.857 2.874 22,054,510 -0.20(-6.65%)
Apr 24, 2017 3.087 3.148 3.062 3.078 14,815,862 -0.08(-2.59%)
Apr 21, 2017 3.095 3.169 3.062 3.160 20,342,624 +0.07(+2.12%)
Apr 20, 2017 3.046 3.095 3.021 3.095 11,778,193 +0.05(+1.61%)
Apr 19, 2017 3.095 3.103 2.980 3.046 23,127,586 -0.11(-3.38%)
Apr 18, 2017 3.128 3.160 3.094 3.152 11,171,639 +0.00(+0.00%)
Apr 17, 2017 3.103 3.193 3.087 3.152 10,703,980 +0.04(+1.32%)
Apr 13, 2017 3.169 3.185 3.091 3.111 13,023,789 -0.04(-1.30%)
Apr 12, 2017 3.029 3.152 3.021 3.152 17,614,940 +0.11(+3.49%)
Apr 11, 2017 2.988 3.070 2.947 3.046 14,561,349 +0.11(+3.62%)
Apr 10, 2017 2.898 2.956 2.866 2.939 8,439,085 +0.01(+0.28%)
Apr 07, 2017 2.984 3.046 2.874 2.931 23,016,006 +0.01(+0.28%)
Apr 06, 2017 2.947 2.947 2.890 2.923 7,193,842 -0.02(-0.83%)
Apr 05, 2017 2.866 2.964 2.849 2.947 14,801,731 +0.02(+0.56%)
Apr 04, 2017 2.931 2.947 2.874 2.931 9,094,063 +0.02(+0.56%)
Apr 03, 2017 2.866 2.939 2.849 2.915 15,532,271 +0.04(+1.42%)
Mar 31, 2017 2.841 2.907 2.816 2.874 11,464,852 +0.02(+0.86%)
Mar 30, 2017 2.816 2.890 2.816 2.849 8,903,837 +0.01(+0.29%)
Mar 29, 2017 2.776 2.866 2.751 2.841 10,286,886 +0.06(+2.06%)
Mar 28, 2017 2.882 2.898 2.747 2.784 16,093,039 -0.07(-2.30%)
Mar 27, 2017 2.874 2.882 2.816 2.849 10,693,106 +0.07(+2.65%)
Mar 24, 2017 2.808 2.833 2.767 2.776 8,800,974 -0.03(-1.17%)
Mar 23, 2017 2.857 2.882 2.759 2.808 14,802,527 -0.05(-1.72%)
Mar 22, 2017 2.874 2.878 2.800 2.857 9,097,318 +0.01(+0.29%)
Mar 21, 2017 2.849 2.906 2.816 2.849 13,714,453 +0.01(+0.29%)
Mar 20, 2017 2.825 2.849 2.759 2.841 9,903,129 +0.06(+2.06%)
Mar 17, 2017 2.833 2.857 2.743 2.784 16,267,344 -0.03(-1.16%)
Mar 16, 2017 2.907 2.930 2.776 2.816 13,643,416 -0.02(-0.86%)
Mar 15, 2017 2.645 2.857 2.579 2.841 23,404,382 +0.23(+8.78%)
Mar 14, 2017 2.645 2.694 2.587 2.612 15,003,960 -0.05(-1.85%)
Mar 13, 2017 2.710 2.710 2.616 2.661 12,673,342 -0.02(-0.91%)
Mar 10, 2017 2.628 2.710 2.612 2.685 12,735,207 +0.08(+3.14%)
Mar 09, 2017 2.661 2.685 2.595 2.604 9,535,262 -0.06(-2.15%)
Mar 08, 2017 2.628 2.710 2.620 2.661 9,739,569 -0.01(-0.31%)
Mar 07, 2017 2.677 2.718 2.620 2.669 11,097,410 -0.04(-1.51%)
Mar 06, 2017 2.751 2.771 2.645 2.710 11,706,918 -0.05(-1.78%)
Mar 03, 2017 2.694 2.788 2.677 2.759 19,427,336 +0.03(+1.20%)
Mar 02, 2017 2.792 2.833 2.710 2.726 19,127,632 -0.13(-4.58%)
Mar 01, 2017 2.800 2.915 2.767 2.857 18,186,240 -0.04(-1.41%)
Feb 28, 2017 2.988 3.005 2.857 2.898 15,632,887 -0.04(-1.39%)
Feb 27, 2017 3.119 3.226 2.915 2.939 18,015,944 -0.18(-5.77%)
Feb 24, 2017 3.103 3.201 3.062 3.119 13,561,232 +0.08(+2.70%)
Feb 23, 2017 3.169 3.177 3.038 3.038 13,334,889 -0.04(-1.33%)
Feb 22, 2017 3.119 3.136 2.972 3.078 17,467,406 -0.06(-1.83%)
Feb 21, 2017 3.078 3.169 3.074 3.136 13,237,954 -0.04(-1.29%)
Feb 17, 2017 3.177 3.177 3.177 0 -0.04(-1.27%)
Feb 16, 2017 3.193 3.255 3.152 3.218 15,044,860 -0.02(-0.51%)
Feb 15, 2017 3.201 3.259 3.169 3.234 11,270,205 +0.02(+0.51%)
Feb 14, 2017 3.324 3.324 3.201 3.218 13,426,625 -0.04(-1.26%)
Feb 13, 2017 3.316 3.316 3.234 3.259 14,292,076 -0.09(-2.69%)
Feb 10, 2017 3.300 3.381 3.275 3.349 13,738,256 -0.01(-0.24%)
Feb 09, 2017 3.431 3.463 3.308 3.357 14,816,506 -0.07(-2.15%)
Feb 08, 2017 3.365 3.439 3.353 3.431 16,799,440 +0.11(+3.46%)
Feb 07, 2017 3.324 3.455 3.300 3.316 19,456,494 -0.05(-1.46%)
Feb 06, 2017 3.242 3.373 3.209 3.365 11,995,291 +0.16(+4.85%)
Feb 03, 2017 3.209 3.242 3.177 3.209 10,234,656 +0.00(+0.00%)
Feb 02, 2017 3.275 3.283 3.193 3.209 13,243,731 +0.03(+1.03%)
Feb 01, 2017 3.078 3.201 3.062 3.177 21,293,220 -0.02(-0.51%)
Jan 31, 2017 3.128 3.201 3.095 3.193 19,950,154 +0.17(+5.69%)
Jan 30, 2017 2.972 3.087 2.956 3.021 18,425,698 +0.07(+2.22%)
Jan 27, 2017 2.923 2.964 2.890 2.956 12,622,856 +0.02(+0.56%)
Jan 26, 2017 2.947 3.021 2.915 2.939 13,707,705 -0.10(-3.23%)
Jan 25, 2017 3.095 3.111 2.980 3.038 13,496,368 -0.11(-3.39%)
Jan 24, 2017 3.078 3.201 3.070 3.144 21,772,026 +0.07(+2.40%)
Jan 23, 2017 2.988 3.087 2.956 3.070 18,312,390 +0.13(+4.46%)
Jan 20, 2017 2.898 2.976 2.849 2.939 11,736,445 +0.06(+1.99%)
Jan 19, 2017 2.890 2.956 2.841 2.882 13,661,415 -0.03(-1.12%)
Jan 18, 2017 2.964 3.021 2.866 2.915 17,164,678 -0.06(-1.93%)
Jan 17, 2017 2.907 2.980 2.866 2.972 19,420,786 +0.22(+8.04%)
Jan 13, 2017 2.751 2.751 2.751 0 +0.04(+1.51%)
Jan 12, 2017 2.833 2.857 2.677 2.710 17,713,754 -0.05(-1.78%)
Jan 11, 2017 2.751 2.796 2.661 2.759 18,740,024 -0.02(-0.59%)
Jan 10, 2017 2.759 2.804 2.722 2.776 10,634,301 +0.04(+1.50%)
Jan 09, 2017 2.800 2.808 2.722 2.735 12,576,181 -0.01(-0.30%)
Jan 06, 2017 2.792 2.825 2.685 2.743 14,814,724 -0.09(-3.18%)
Jan 05, 2017 2.759 2.874 2.735 2.833 18,403,146 +0.14(+5.17%)
Jan 04, 2017 2.743 2.751 2.669 2.694 13,587,351 +0.00(+0.00%)
Jan 03, 2017 2.579 2.694 2.563 2.694 15,675,338 +0.15(+5.79%)
Dec 30, 2016 2.546 2.546 2.546 0 -0.13(-4.89%)
Dec 29, 2016 2.595 2.718 2.571 2.677 22,264,636 +0.13(+5.14%)
Dec 28, 2016 2.473 2.563 2.444 2.546 13,656,174 +0.06(+2.30%)
Dec 27, 2016 2.448 2.522 2.423 2.489 8,311,837 +0.08(+3.40%)
Dec 23, 2016 2.407 2.407 2.407 0 +0.02(+1.03%)
Dec 22, 2016 2.366 2.432 2.358 2.383 12,091,635 -0.06(-2.35%)
Dec 21, 2016 2.473 2.489 2.423 2.440 7,126,294 -0.04(-1.65%)
Dec 20, 2016 2.415 2.481 2.370 2.481 14,672,199 +0.02(+0.66%)
Dec 19, 2016 2.497 2.530 2.440 2.464 33,646,000 -0.02(-0.66%)
Dec 16, 2016 2.595 2.612 2.481 2.481 54,471,280 -0.08(-3.19%)
Dec 15, 2016 2.522 2.579 2.440 2.563 27,086,178 -0.07(-2.49%)
Dec 14, 2016 2.825 2.920 2.620 2.628 27,983,302 -0.16(-5.59%)
Dec 13, 2016 2.710 2.800 2.702 2.784 17,075,076 +0.07(+2.72%)
Dec 12, 2016 2.653 2.726 2.620 2.710 15,181,581 +0.08(+3.12%)
Dec 09, 2016 2.710 2.735 2.620 2.628 16,011,251 -0.12(-4.46%)
Dec 08, 2016 2.776 2.788 2.721 2.751 13,209,896 -0.03(-1.18%)
Dec 07, 2016 2.833 2.845 2.743 2.784 13,923,844 +0.01(+0.30%)
Dec 06, 2016 2.776 2.849 2.743 2.776 11,919,596 -0.02(-0.59%)
Dec 05, 2016 2.743 2.833 2.653 2.792 18,152,140 -0.05(-1.73%)
Dec 02, 2016 2.743 2.890 2.735 2.841 13,139,933 +0.13(+4.83%)
Dec 01, 2016 2.685 2.792 2.624 2.710 18,558,272 +0.02(+0.61%)
Nov 30, 2016 2.710 2.751 2.645 2.694 15,889,521 -0.07(-2.37%)
Nov 29, 2016 2.677 2.804 2.669 2.759 13,128,764 +0.00(+0.00%)
Nov 28, 2016 2.661 2.767 2.608 2.759 19,701,498 +0.16(+6.31%)
Nov 25, 2016 2.628 2.661 2.579 2.595 7,290,315 +0.00(+0.00%)
Nov 23, 2016 2.595 2.595 2.595 0 -0.22(-7.85%)
Nov 22, 2016 2.784 2.841 2.718 2.816 15,514,437 +0.01(+0.29%)
Nov 21, 2016 2.825 2.890 2.776 2.808 15,551,046 +0.03(+1.18%)
Nov 18, 2016 2.825 2.890 2.726 2.776 18,332,526 -0.14(-4.78%)
Nov 17, 2016 3.013 3.058 2.825 2.915 24,467,052 -0.04(-1.39%)
Nov 16, 2016 2.939 2.964 2.866 2.956 15,604,542 +0.02(+0.56%)
Nov 15, 2016 2.751 2.947 2.739 2.939 18,222,124 +0.19(+6.85%)
Nov 14, 2016 2.563 2.882 2.538 2.751 26,693,872 +0.09(+3.38%)
Nov 11, 2016 2.931 2.947 2.653 2.661 23,278,600 -0.27(-9.22%)
Nov 10, 2016 3.234 3.242 2.907 2.931 24,178,736 -0.33(-10.05%)
Nov 09, 2016 3.488 3.496 3.169 3.259 21,759,980 +0.06(+1.79%)
Nov 08, 2016 3.250 3.324 3.152 3.201 19,628,632 -0.02(-0.76%)
Nov 07, 2016 3.250 3.316 3.226 3.226 12,657,992 -0.14(-4.14%)
Nov 04, 2016 3.488 3.496 3.349 3.365 18,243,936 -0.08(-2.38%)
Nov 03, 2016 3.291 3.459 3.193 3.447 18,367,910 +0.25(+7.95%)
Nov 02, 2016 3.340 3.381 3.132 3.193 23,141,644 -0.05(-1.52%)
Nov 01, 2016 3.259 3.336 3.226 3.242 14,950,869 +0.08(+2.59%)
Oct 31, 2016 3.070 3.177 3.029 3.160 11,688,139 +0.10(+3.21%)
Oct 28, 2016 3.029 3.144 2.997 3.062 16,037,801 +0.00(+0.00%)
Oct 27, 2016 3.132 3.144 3.005 3.062 16,316,615 -0.04(-1.32%)
Oct 26, 2016 3.201 3.201 3.009 3.103 17,791,556 -0.09(-2.82%)
Oct 25, 2016 3.111 3.250 3.062 3.193 25,624,344 +0.12(+4.00%)
Oct 24, 2016 3.259 3.259 2.997 3.070 27,333,454 -0.14(-4.34%)
Oct 21, 2016 3.169 3.214 3.136 3.209 18,153,748 +0.00(+0.00%)
Oct 20, 2016 3.160 3.209 3.070 3.209 13,898,093 +0.07(+2.08%)
Oct 19, 2016 3.160 3.218 3.087 3.144 21,301,356 +0.07(+2.40%)
Oct 18, 2016 3.070 3.087 3.013 3.070 14,790,923 +0.07(+2.46%)
Oct 17, 2016 2.972 3.046 2.931 2.997 15,979,197 +0.03(+1.10%)
Oct 14, 2016 3.005 3.078 2.939 2.964 17,228,144 -0.11(-3.47%)
Oct 13, 2016 3.013 3.160 2.972 3.070 19,697,964 +0.04(+1.35%)
Oct 12, 2016 2.997 3.078 2.907 3.029 22,605,586 +0.09(+3.06%)
Oct 11, 2016 2.907 2.988 2.874 2.939 17,287,986 -0.04(-1.37%)
Oct 10, 2016 2.947 3.009 2.915 2.980 17,571,920 +0.10(+3.41%)
Oct 07, 2016 3.021 3.021 2.825 2.882 21,369,600 +0.02(+0.57%)
Oct 06, 2016 2.857 2.931 2.800 2.866 22,189,036 -0.11(-3.58%)
Oct 05, 2016 3.029 3.046 2.874 2.972 22,334,294 +0.04(+1.40%)
Oct 04, 2016 3.218 3.234 2.915 2.931 36,697,528 -0.44(-13.11%)
Oct 03, 2016 3.422 3.471 3.324 3.373 15,075,430 -0.07(-2.14%)
Sep 30, 2016 3.562 3.578 3.431 3.447 17,747,044 -0.05(-1.41%)
Sep 29, 2016 3.488 3.537 3.414 3.496 13,102,481 -0.03(-0.93%)
Sep 28, 2016 3.455 3.558 3.373 3.529 16,972,706 +0.07(+2.13%)
Sep 27, 2016 3.455 3.496 3.390 3.455 16,698,427 -0.03(-0.94%)
Sep 26, 2016 3.529 3.598 3.480 3.488 15,577,370 -0.03(-0.93%)
Sep 23, 2016 3.594 3.643 3.480 3.521 16,664,193 -0.11(-2.93%)
Sep 22, 2016 3.750 3.774 3.570 3.627 20,640,150 -0.05(-1.34%)
Sep 21, 2016 3.521 3.709 3.455 3.676 23,631,922 +0.26(+7.67%)
Sep 20, 2016 3.381 3.431 3.340 3.414 12,501,890 +0.05(+1.46%)
Sep 19, 2016 3.398 3.422 3.340 3.365 14,091,127 +0.02(+0.49%)
Sep 16, 2016 3.340 3.431 3.267 3.349 24,894,640 -0.03(-0.97%)
Sep 15, 2016 3.324 3.463 3.255 3.381 23,697,674 +0.07(+1.98%)
Sep 14, 2016 3.336 3.398 3.267 3.316 20,454,856 +0.02(+0.75%)
Sep 13, 2016 3.422 3.439 3.234 3.291 26,224,764 -0.20(-5.63%)
Sep 12, 2016 3.324 3.537 3.291 3.488 22,006,578 +0.09(+2.65%)
Sep 09, 2016 3.537 3.562 3.357 3.398 32,743,078 -0.22(-6.11%)
Sep 08, 2016 3.684 3.750 3.598 3.619 21,082,988 -0.09(-2.43%)
Sep 07, 2016 3.766 3.783 3.594 3.709 28,002,814 -0.04(-1.09%)
Sep 06, 2016 3.709 3.779 3.643 3.750 28,557,148 +0.14(+3.85%)
Sep 02, 2016 3.570 3.611 3.611 3.611 21,506,664 +0.19(+5.50%)
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.