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 (%)
Sep 28, 2012 8.078 8.238 7.958 8.174 15,708,876 +0.06(+0.69%)
Sep 27, 2012 7.950 8.126 7.846 8.118 12,060,999 +0.29(+3.68%)
Sep 26, 2012 7.662 7.942 7.566 7.830 12,680,293 +0.06(+0.72%)
Sep 25, 2012 8.078 8.102 7.726 7.774 15,647,845 -0.18(-2.31%)
Sep 24, 2012 8.134 8.214 7.938 7.958 12,979,538 -0.31(-3.78%)
Sep 21, 2012 8.375 8.439 8.222 8.270 24,371,506 +0.04(+0.49%)
Sep 20, 2012 8.246 8.254 8.078 8.230 13,804,866 -0.07(-0.87%)
Sep 19, 2012 8.238 8.302 8.078 8.302 13,771,913 +0.18(+2.27%)
Sep 18, 2012 8.166 8.230 7.983 8.118 19,588,148 +0.02(+0.29%)
Sep 17, 2012 8.261 8.277 7.959 8.094 16,020,669 -0.06(-0.78%)
Sep 14, 2012 7.944 8.388 7.904 8.158 32,562,202 +0.29(+3.74%)
Sep 13, 2012 7.546 7.991 7.459 7.864 24,789,974 +0.27(+3.56%)
Sep 12, 2012 7.570 7.697 7.336 7.594 15,554,653 +0.08(+1.06%)
Sep 11, 2012 7.642 7.705 7.467 7.515 8,051,148 +0.02(+0.21%)
Sep 10, 2012 7.681 7.729 7.467 7.499 14,844,474 -0.17(-2.28%)
Sep 07, 2012 7.443 7.777 7.427 7.673 22,518,852 +0.42(+5.81%)
Sep 06, 2012 7.149 7.268 7.038 7.252 11,391,421 +0.23(+3.28%)
Sep 05, 2012 6.998 7.070 6.865 7.022 5,112,674 -0.02(-0.34%)
Sep 04, 2012 7.102 7.117 6.959 7.046 10,884,325 -0.02(-0.34%)
Aug 31, 2012 6.847 7.173 6.752 7.070 11,092,577 +0.31(+4.58%)
Aug 30, 2012 6.911 6.935 6.704 6.760 6,275,911 -0.10(-1.39%)
Aug 29, 2012 7.022 7.038 6.808 6.855 10,507,946 -0.17(-2.38%)
Aug 27, 2012 7.205 7.205 6.990 7.022 8,753,855 -0.15(-2.10%)
Aug 24, 2012 7.030 7.181 6.982 7.173 10,754,913 +0.15(+2.15%)
Aug 23, 2012 7.070 7.149 6.919 7.022 15,369,206 +0.06(+0.80%)
Aug 22, 2012 6.744 6.986 6.696 6.967 9,773,634 +0.21(+3.18%)
Aug 21, 2012 6.816 6.927 6.688 6.752 9,924,479 +0.08(+1.19%)
Aug 20, 2012 6.601 6.681 6.522 6.673 5,179,755 +0.07(+1.08%)
Aug 17, 2012 6.681 6.704 6.530 6.601 4,664,871 -0.05(-0.72%)
Aug 16, 2012 6.490 6.685 6.458 6.649 9,212,707 +0.19(+2.95%)
Aug 15, 2012 6.403 6.474 6.355 6.458 6,121,515 +0.09(+1.37%)
Aug 14, 2012 6.371 6.474 6.331 6.371 7,390,349 -0.02(-0.37%)
Aug 13, 2012 6.561 6.661 6.363 6.395 10,481,847 -0.15(-2.31%)
Aug 10, 2012 6.363 6.553 6.363 6.545 11,559,950 +0.14(+2.23%)
Aug 09, 2012 6.093 6.434 6.005 6.403 13,693,442 +0.18(+2.94%)
Aug 08, 2012 6.220 6.458 6.204 6.220 14,439,332 -0.01(-0.13%)
Aug 07, 2012 6.252 6.275 6.172 6.228 9,524,801 +0.07(+1.16%)
Aug 06, 2012 6.220 6.275 6.053 6.156 11,056,355 +0.02(+0.39%)
Aug 03, 2012 6.117 6.180 6.029 6.132 16,855,440 +0.20(+3.35%)
Aug 02, 2012 6.299 6.371 5.934 5.934 26,996,726 -0.37(-5.92%)
Aug 01, 2012 6.601 6.657 6.085 6.307 28,722,228 -0.29(-4.45%)
Jul 31, 2012 6.752 6.831 6.593 6.601 8,271,972 -0.17(-2.58%)
Jul 30, 2012 6.752 6.800 6.665 6.776 8,116,413 +0.06(+0.83%)
Jul 27, 2012 6.768 6.839 6.633 6.720 10,237,419 +0.03(+0.48%)
Jul 26, 2012 6.514 6.744 6.414 6.688 10,805,609 +0.27(+4.21%)
Jul 25, 2012 6.331 6.522 6.209 6.418 13,601,739 +0.27(+4.39%)
Jul 24, 2012 6.307 6.347 6.109 6.148 9,473,780 -0.11(-1.78%)
Jul 23, 2012 6.220 6.315 6.093 6.260 8,665,306 -0.12(-1.87%)
Jul 20, 2012 6.355 6.470 6.315 6.379 6,837,964 +0.01(+0.12%)
Jul 19, 2012 6.355 6.498 6.331 6.371 8,547,433 +0.12(+1.91%)
Jul 18, 2012 6.283 6.363 6.236 6.252 8,896,288 -0.10(-1.62%)
Jul 17, 2012 6.625 6.633 6.291 6.355 13,534,099 -0.26(-3.96%)
Jul 16, 2012 6.681 6.720 6.498 6.617 9,247,691 -0.06(-0.95%)
Jul 13, 2012 6.291 6.784 6.260 6.681 15,066,038 +0.43(+6.86%)
Jul 12, 2012 6.021 6.347 5.997 6.252 10,921,319 +0.00(+0.00%)
Jul 11, 2012 6.244 6.315 6.132 6.252 7,523,929 -0.01(-0.13%)
Jul 10, 2012 6.617 6.665 6.204 6.260 7,609,612 -0.32(-4.83%)
Jul 09, 2012 6.585 6.633 6.450 6.577 8,421,057 +0.01(+0.12%)
Jul 06, 2012 6.792 6.839 6.538 6.569 10,093,367 -0.33(-4.83%)
Jul 05, 2012 6.982 7.006 6.863 6.903 9,114,796 -0.10(-1.47%)
Jul 03, 2012 6.736 7.030 6.728 7.006 7,462,293 +0.34(+5.13%)
Jul 02, 2012 6.466 6.681 6.418 6.665 7,874,797 +0.19(+2.94%)
Jun 29, 2012 6.538 6.625 6.418 6.474 9,043,250 +0.19(+3.03%)
Jun 28, 2012 6.466 6.522 6.140 6.283 11,004,917 -0.27(-4.12%)
Jun 27, 2012 6.617 6.673 6.442 6.553 6,687,378 -0.02(-0.24%)
Jun 26, 2012 6.633 6.688 6.474 6.569 6,432,767 -0.11(-1.66%)
Jun 25, 2012 6.522 6.728 6.434 6.681 6,773,445 +0.11(+1.69%)
Jun 22, 2012 6.704 6.728 6.474 6.569 8,018,486 -0.08(-1.19%)
Jun 21, 2012 6.879 6.965 6.641 6.649 8,525,918 -0.42(-5.96%)
Jun 20, 2012 7.109 7.308 6.919 7.070 12,092,035 -0.22(-3.05%)
Jun 19, 2012 7.356 7.356 7.197 7.292 11,050,067 +0.01(+0.11%)
Jun 18, 2012 6.974 7.360 6.919 7.284 15,572,217 +0.25(+3.50%)
Jun 15, 2012 6.943 7.169 6.808 7.038 35,955,032 +0.13(+1.84%)
Jun 14, 2012 6.585 7.030 6.474 6.911 21,680,332 +0.37(+5.71%)
Jun 13, 2012 6.657 6.696 6.490 6.538 11,575,687 -0.09(-1.32%)
Jun 12, 2012 6.625 6.728 6.553 6.625 8,500,846 +0.10(+1.46%)
Jun 11, 2012 6.585 6.657 6.474 6.530 8,525,928 -0.05(-0.72%)
Jun 08, 2012 6.315 6.641 6.212 6.577 10,770,043 +0.15(+2.35%)
Jun 07, 2012 6.839 6.887 6.339 6.426 20,441,152 -0.42(-6.15%)
Jun 06, 2012 7.117 7.205 6.712 6.847 17,376,322 -0.06(-0.92%)
Jun 05, 2012 6.831 6.919 6.744 6.911 7,527,489 +0.09(+1.28%)
Jun 04, 2012 6.824 6.855 6.593 6.824 12,200,502 +0.05(+0.70%)
Jun 01, 2012 6.458 6.839 6.434 6.776 15,290,475 +0.44(+7.03%)
May 31, 2012 6.434 6.593 6.212 6.331 10,636,172 -0.15(-2.33%)
May 30, 2012 6.347 6.569 6.180 6.482 10,805,523 +0.03(+0.49%)
May 29, 2012 6.657 6.720 6.355 6.450 9,701,025 -0.13(-1.93%)
May 25, 2012 6.657 6.736 6.474 6.577 9,348,219 -0.12(-1.78%)
May 24, 2012 6.617 6.696 6.434 6.696 18,253,200 +0.14(+2.18%)
May 23, 2012 6.260 6.593 6.037 6.553 15,080,631 +0.20(+3.13%)
May 22, 2012 6.355 6.530 6.271 6.355 15,390,797 -0.04(-0.62%)
May 21, 2012 6.140 6.458 6.069 6.395 9,970,252 +0.29(+4.82%)
May 18, 2012 6.275 6.355 6.073 6.101 13,336,194 -0.04(-0.65%)
May 17, 2012 5.878 6.260 5.854 6.140 16,347,015 +0.33(+5.60%)
May 16, 2012 5.846 6.029 5.735 5.815 15,140,195 +0.01(+0.14%)
May 15, 2012 6.132 6.172 5.791 5.807 14,673,592 -0.31(-5.06%)
May 14, 2012 6.164 6.267 6.077 6.117 12,394,656 -0.16(-2.53%)
May 11, 2012 6.220 6.410 6.140 6.275 11,976,964 +0.01(+0.13%)
May 10, 2012 6.196 6.387 6.156 6.267 15,811,890 +0.16(+2.60%)
May 09, 2012 5.902 6.299 5.648 6.109 31,067,096 -0.07(-1.16%)
May 08, 2012 6.458 6.490 6.085 6.180 29,132,848 -0.40(-6.04%)
May 07, 2012 6.633 6.696 6.454 6.577 13,614,739 -0.09(-1.31%)
May 04, 2012 6.752 6.879 6.641 6.665 13,039,804 -0.12(-1.76%)
May 03, 2012 6.951 6.974 6.760 6.784 12,702,354 -0.25(-3.61%)
May 02, 2012 7.078 7.086 6.919 7.038 7,640,887 -0.08(-1.12%)
May 01, 2012 7.165 7.221 7.054 7.117 8,341,183 +0.01(+0.11%)
Apr 30, 2012 7.117 7.248 7.034 7.109 14,725,497 -0.07(-1.00%)
Apr 27, 2012 7.189 7.260 7.094 7.181 10,649,660 +0.09(+1.23%)
Apr 26, 2012 7.205 7.221 6.990 7.094 12,553,970 -0.06(-0.89%)
Apr 25, 2012 7.070 7.213 6.974 7.157 13,516,472 +0.13(+1.81%)
Apr 24, 2012 7.086 7.161 6.935 7.030 8,690,661 -0.06(-0.78%)
Apr 23, 2012 7.078 7.098 6.847 7.086 11,414,838 -0.12(-1.65%)
Apr 20, 2012 7.292 7.380 7.141 7.205 9,726,252 -0.06(-0.87%)
Apr 19, 2012 7.372 7.471 7.252 7.268 9,232,957 -0.06(-0.87%)
Apr 18, 2012 7.419 7.523 7.252 7.332 8,590,365 -0.17(-2.22%)
Apr 17, 2012 7.491 7.650 7.435 7.499 9,644,657 +0.05(+0.64%)
Apr 16, 2012 7.538 7.618 7.403 7.451 9,089,805 -0.10(-1.37%)
Apr 13, 2012 7.530 7.666 7.451 7.554 9,145,626 -0.01(-0.10%)
Apr 12, 2012 7.268 7.610 7.260 7.562 11,353,346 +0.26(+3.59%)
Apr 11, 2012 7.435 7.451 7.237 7.300 11,329,905 -0.13(-1.71%)
Apr 10, 2012 7.364 7.475 7.252 7.427 12,167,446 +0.07(+0.97%)
Apr 09, 2012 7.316 7.459 7.276 7.356 7,642,032 +0.06(+0.76%)
Apr 05, 2012 7.419 7.459 7.252 7.300 8,609,578 -0.04(-0.54%)
Apr 04, 2012 7.499 7.523 7.252 7.340 21,691,576 -0.34(-4.45%)
Apr 03, 2012 7.983 8.039 7.626 7.681 16,532,331 -0.24(-3.01%)
Apr 02, 2012 7.848 8.015 7.777 7.920 8,038,220 +0.14(+1.84%)
Mar 30, 2012 7.753 7.801 7.642 7.777 8,943,648 +0.10(+1.24%)
Mar 29, 2012 7.713 7.721 7.554 7.681 10,314,508 -0.05(-0.62%)
Mar 28, 2012 7.816 7.856 7.666 7.729 12,377,147 -0.14(-1.72%)
Mar 27, 2012 8.118 8.150 7.828 7.864 14,165,528 -0.25(-3.04%)
Mar 26, 2012 8.142 8.230 8.007 8.110 10,995,861 +0.14(+1.79%)
Mar 23, 2012 7.944 8.063 7.872 7.967 9,078,938 +0.07(+0.91%)
Mar 22, 2012 7.880 7.952 7.785 7.896 8,608,040 -0.10(-1.19%)
Mar 21, 2012 8.118 8.134 7.959 7.991 8,724,280 -0.04(-0.49%)
Mar 20, 2012 7.731 8.110 7.684 8.031 14,358,638 +0.20(+2.62%)
Mar 19, 2012 7.936 8.055 7.810 7.826 10,269,631 -0.03(-0.40%)
Mar 16, 2012 7.802 7.952 7.771 7.858 10,649,062 +0.05(+0.61%)
Mar 15, 2012 7.826 7.968 7.724 7.810 14,844,513 +0.01(+0.10%)
Mar 14, 2012 8.165 8.189 7.653 7.802 30,296,016 -0.50(-6.07%)
Mar 13, 2012 8.559 8.638 8.220 8.307 12,086,943 -0.29(-3.39%)
Mar 12, 2012 8.669 8.724 8.543 8.598 7,100,642 -0.12(-1.36%)
Mar 09, 2012 8.575 8.827 8.512 8.717 9,615,767 +0.12(+1.37%)
Mar 08, 2012 8.614 8.732 8.433 8.598 8,871,947 +0.16(+1.87%)
Mar 07, 2012 8.299 8.496 8.173 8.441 12,555,161 +0.11(+1.32%)
Mar 06, 2012 8.220 8.346 8.031 8.330 14,191,258 -0.09(-1.03%)
Mar 05, 2012 8.527 8.551 8.330 8.417 10,785,901 -0.19(-2.20%)
Mar 02, 2012 8.740 8.795 8.543 8.606 9,058,048 -0.28(-3.19%)
Mar 01, 2012 8.795 8.969 8.669 8.890 7,683,770 +0.16(+1.81%)
Feb 29, 2012 9.040 9.119 8.654 8.732 16,720,143 -0.26(-2.89%)
Feb 28, 2012 8.858 9.087 8.795 8.992 9,485,072 +0.20(+2.24%)
Feb 27, 2012 8.819 8.851 8.677 8.795 6,425,984 -0.02(-0.27%)
Feb 24, 2012 8.992 9.056 8.764 8.819 8,091,672 -0.17(-1.93%)
Feb 23, 2012 9.142 9.201 8.937 8.992 9,144,749 -0.10(-1.13%)
Feb 22, 2012 8.866 9.134 8.764 9.095 11,090,663 +0.14(+1.58%)
Feb 21, 2012 8.740 9.008 8.717 8.953 9,866,343 +0.32(+3.74%)
Feb 17, 2012 8.780 8.803 8.535 8.630 8,378,666 -0.12(-1.35%)
Feb 16, 2012 8.181 8.858 8.141 8.748 24,934,208 +0.62(+7.66%)
Feb 15, 2012 8.315 8.417 8.110 8.126 9,406,676 -0.06(-0.77%)
Feb 14, 2012 8.244 8.275 8.031 8.189 12,750,636 -0.04(-0.48%)
Feb 13, 2012 8.527 8.559 8.220 8.228 11,982,434 -0.27(-3.15%)
Feb 10, 2012 8.512 8.559 8.366 8.496 10,632,601 -0.14(-1.64%)
Feb 09, 2012 8.827 8.922 8.606 8.638 8,631,599 -0.10(-1.17%)
Feb 08, 2012 8.780 8.858 8.638 8.740 11,389,881 +0.03(+0.36%)
Feb 07, 2012 8.788 8.874 8.622 8.709 11,349,934 -0.08(-0.90%)
Feb 06, 2012 8.788 8.835 8.693 8.788 10,206,658 -0.04(-0.45%)
Feb 03, 2012 8.874 8.898 8.677 8.827 8,675,081 -0.15(-1.67%)
Feb 02, 2012 8.929 9.040 8.795 8.977 13,587,003 +0.12(+1.33%)
Feb 01, 2012 8.961 9.048 8.835 8.858 8,325,120 -0.04(-0.44%)
Jan 31, 2012 9.119 9.174 8.748 8.898 10,191,690 -0.06(-0.62%)
Jan 30, 2012 9.048 9.056 8.835 8.953 8,714,722 -0.24(-2.57%)
Jan 27, 2012 9.008 9.268 8.929 9.189 11,959,953 +0.20(+2.19%)
Jan 26, 2012 9.063 9.418 8.922 8.992 24,593,332 +0.11(+1.24%)
Jan 25, 2012 8.330 8.945 8.149 8.882 23,143,834 +0.54(+6.52%)
Jan 24, 2012 8.330 8.409 8.244 8.338 16,341,487 -0.07(-0.84%)
Jan 23, 2012 8.189 8.457 8.181 8.409 16,906,500 +0.36(+4.51%)
Jan 20, 2012 8.007 8.181 7.913 8.047 19,553,476 +0.09(+1.09%)
Jan 19, 2012 8.220 8.267 7.850 7.960 20,849,756 -0.23(-2.79%)
Jan 18, 2012 8.118 8.354 8.047 8.189 17,744,152 +0.09(+1.17%)
Jan 17, 2012 8.843 8.851 8.031 8.094 37,549,336 -1.88(-18.81%)
Jan 13, 2012 9.938 10.05 9.788 9.970 5,288,329 -0.16(-1.56%)
Jan 12, 2012 10.19 10.33 10.04 10.13 7,946,218 +0.03(+0.31%)
Jan 11, 2012 10.11 10.17 9.899 10.10 5,898,151 +0.00(+0.00%)
Jan 10, 2012 10.05 10.17 10.04 10.10 7,433,852 +0.24(+2.48%)
Jan 09, 2012 9.781 9.883 9.678 9.851 7,499,616 +0.16(+1.63%)
Jan 06, 2012 9.607 9.883 9.584 9.694 8,306,838 +0.11(+1.15%)
Jan 05, 2012 9.552 9.615 9.379 9.584 7,101,734 -0.03(-0.33%)
Jan 04, 2012 9.576 9.765 9.544 9.615 8,805,395 +0.63(+7.02%)
Dec 30, 2011 9.032 9.134 8.929 8.985 6,679,510 +0.06(+0.62%)
Dec 29, 2011 8.677 8.937 8.512 8.929 8,495,693 +0.15(+1.71%)
Dec 28, 2011 9.142 9.182 8.748 8.780 7,664,702 -0.33(-3.63%)
Dec 27, 2011 9.221 9.236 9.024 9.111 3,221,720 -0.17(-1.87%)
Dec 23, 2011 9.355 9.379 9.221 9.284 4,108,958 -0.02(-0.17%)
Dec 21, 2011 9.402 9.434 9.213 9.300 7,075,012 -0.05(-0.51%)
Dec 20, 2011 9.410 9.552 9.292 9.347 8,169,507 +0.20(+2.24%)
Dec 19, 2011 9.457 9.544 9.119 9.142 10,745,705 -0.39(-4.05%)
Dec 16, 2011 9.316 9.552 9.260 9.528 10,068,838 +0.32(+3.42%)
Dec 15, 2011 9.457 9.528 9.182 9.213 11,034,273 -0.09(-1.02%)
Dec 14, 2011 9.205 9.364 9.008 9.308 17,515,004 -0.24(-2.56%)
Dec 13, 2011 9.954 10.13 9.489 9.552 11,241,634 -0.47(-4.72%)
Dec 12, 2011 10.31 10.31 9.891 10.02 9,791,178 -0.50(-4.79%)
Dec 09, 2011 10.37 10.63 10.33 10.53 6,422,201 +0.15(+1.44%)
Dec 08, 2011 10.77 10.81 10.35 10.38 8,882,384 -0.56(-5.12%)
Dec 07, 2011 10.93 10.98 10.75 10.94 5,563,230 +0.03(+0.29%)
Dec 06, 2011 10.68 11.02 10.51 10.91 8,007,470 +0.18(+1.69%)
Dec 05, 2011 10.84 11.03 10.66 10.73 8,392,327 -0.11(-1.02%)
Dec 02, 2011 11.12 11.15 10.78 10.84 11,590,809 -0.17(-1.57%)
Dec 01, 2011 11.07 11.24 10.91 11.01 9,206,081 +0.00(+0.00%)
Nov 30, 2011 10.66 11.06 10.66 11.01 10,326,078 +0.73(+7.13%)
Nov 29, 2011 10.29 10.36 10.15 10.28 5,987,306 -0.02(-0.15%)
Nov 28, 2011 10.38 10.59 10.23 10.29 5,829,481 +0.25(+2.51%)
Nov 25, 2011 10.06 10.33 10.00 10.04 5,069,974 -0.17(-1.62%)
Nov 23, 2011 10.21 10.32 10.02 10.21 10,360,699 -0.12(-1.14%)
Nov 22, 2011 9.907 10.37 9.757 10.32 16,025,706 +0.56(+5.73%)
Nov 21, 2011 9.922 9.946 9.520 9.765 10,892,349 -0.35(-3.43%)
Nov 18, 2011 10.40 10.46 10.09 10.11 9,531,020 -0.20(-1.91%)
Nov 17, 2011 10.73 10.77 10.25 10.31 11,589,886 -0.50(-4.60%)
Nov 16, 2011 10.84 11.05 10.72 10.81 5,870,577 -0.22(-2.00%)
Nov 15, 2011 10.99 11.14 10.86 11.03 5,817,214 -0.03(-0.28%)
Nov 14, 2011 11.16 11.33 10.96 11.06 5,971,526 -0.18(-1.61%)
Nov 11, 2011 11.00 11.33 10.92 11.24 5,391,811 +0.35(+3.18%)
Nov 10, 2011 11.25 11.28 10.82 10.89 8,802,903 -0.20(-1.78%)
Nov 09, 2011 11.43 11.62 11.09 11.09 8,869,225 -0.45(-3.89%)
Nov 08, 2011 11.62 11.85 11.51 11.54 7,306,888 -0.20(-1.68%)
Nov 07, 2011 11.43 11.74 11.36 11.74 8,569,040 +0.44(+3.91%)
Nov 04, 2011 11.24 11.40 11.10 11.29 6,221,077 -0.17(-1.51%)
Nov 03, 2011 11.65 11.66 11.24 11.47 11,094,699 +0.12(+1.04%)
Nov 02, 2011 11.51 11.76 11.25 11.35 11,272,477 +0.03(+0.28%)
Nov 01, 2011 10.88 11.41 10.73 11.32 10,264,023 +0.01(+0.07%)
Oct 31, 2011 11.48 11.51 11.26 11.31 5,603,767 -0.28(-2.45%)
Oct 28, 2011 11.59 11.88 11.53 11.59 8,564,777 -0.11(-0.94%)
Oct 27, 2011 11.56 11.83 11.45 11.70 11,064,284 +0.29(+2.56%)
Oct 26, 2011 11.51 11.62 11.06 11.41 9,166,479 +0.08(+0.70%)
Oct 25, 2011 11.14 11.54 10.79 11.33 11,375,930 +0.17(+1.48%)
Oct 24, 2011 10.92 11.22 10.88 11.17 6,320,682 +0.37(+3.43%)
Oct 21, 2011 10.92 10.97 10.68 10.80 6,416,826 +0.13(+1.26%)
Oct 20, 2011 10.58 10.76 10.35 10.66 10,007,074 -0.02(-0.15%)
Oct 19, 2011 11.44 11.47 10.66 10.68 10,387,784 -0.81(-7.06%)
Oct 18, 2011 11.12 11.57 10.79 11.49 9,916,532 +0.24(+2.17%)
Oct 17, 2011 11.56 11.59 11.21 11.25 5,371,745 -0.28(-2.46%)
Oct 14, 2011 11.33 11.54 11.22 11.53 5,321,424 +0.35(+3.17%)
Oct 13, 2011 11.29 11.32 11.10 11.18 9,295,802 -0.20(-1.73%)
Oct 12, 2011 11.47 11.53 11.29 11.37 8,031,738 +0.22(+1.98%)
Oct 11, 2011 10.99 11.21 10.88 11.15 6,980,980 +0.06(+0.57%)
Oct 10, 2011 11.10 11.23 10.88 11.09 8,229,783 +0.31(+2.85%)
Oct 07, 2011 11.26 11.30 10.63 10.78 8,772,185 -0.37(-3.32%)
Oct 06, 2011 10.87 11.15 10.82 11.15 11,744,137 +0.29(+2.69%)
Oct 05, 2011 10.61 10.89 10.43 10.86 15,808,106 +0.27(+2.53%)
Oct 04, 2011 11.03 11.05 10.09 10.59 23,119,124 -0.58(-5.15%)
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.