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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.166 8.328 8.045 8.263 15,539,671 +0.06(+0.69%)
Sep 27, 2012 8.037 8.215 7.932 8.207 11,931,086 +0.29(+3.68%)
Sep 26, 2012 7.745 8.029 7.648 7.915 12,543,709 +0.06(+0.72%)
Sep 25, 2012 8.166 8.191 7.810 7.859 15,479,297 -0.19(-2.31%)
Sep 24, 2012 8.223 8.304 8.025 8.045 12,839,732 -0.32(-3.78%)
Sep 21, 2012 8.466 8.530 8.312 8.360 24,108,994 +0.04(+0.49%)
Sep 20, 2012 8.336 8.344 8.166 8.320 13,656,170 -0.07(-0.87%)
Sep 19, 2012 8.328 8.393 8.166 8.393 13,623,572 +0.19(+2.27%)
Sep 18, 2012 8.255 8.319 8.070 8.207 19,377,156 +0.02(+0.29%)
Sep 17, 2012 8.351 8.367 8.046 8.183 15,848,103 -0.06(-0.78%)
Sep 14, 2012 8.030 8.480 7.990 8.247 32,211,460 +0.30(+3.74%)
Sep 13, 2012 7.629 8.078 7.540 7.950 24,522,950 +0.27(+3.56%)
Sep 12, 2012 7.653 7.781 7.416 7.677 15,387,107 +0.08(+1.06%)
Sep 11, 2012 7.725 7.789 7.548 7.596 7,964,426 +0.02(+0.21%)
Sep 10, 2012 7.765 7.813 7.548 7.580 14,684,578 -0.18(-2.28%)
Sep 07, 2012 7.524 7.861 7.508 7.757 22,276,292 +0.43(+5.81%)
Sep 06, 2012 7.227 7.348 7.115 7.331 11,268,719 +0.23(+3.28%)
Sep 05, 2012 7.074 7.147 6.939 7.099 5,057,603 -0.02(-0.34%)
Sep 04, 2012 7.179 7.195 7.034 7.123 10,767,085 -0.02(-0.34%)
Aug 31, 2012 6.922 7.251 6.826 7.147 10,973,094 +0.31(+4.58%)
Aug 30, 2012 6.986 7.010 6.777 6.834 6,208,311 -0.10(-1.39%)
Aug 29, 2012 7.099 7.115 6.882 6.930 10,394,761 -0.17(-2.38%)
Aug 27, 2012 7.283 7.283 7.066 7.099 8,659,563 -0.15(-2.10%)
Aug 24, 2012 7.107 7.259 7.058 7.251 10,639,068 +0.15(+2.15%)
Aug 23, 2012 7.147 7.227 6.994 7.099 15,203,657 +0.06(+0.80%)
Aug 22, 2012 6.818 7.062 6.769 7.042 9,668,357 +0.22(+3.18%)
Aug 21, 2012 6.890 7.002 6.761 6.826 9,817,578 +0.08(+1.19%)
Aug 20, 2012 6.673 6.753 6.593 6.745 5,123,962 +0.07(+1.08%)
Aug 17, 2012 6.753 6.777 6.601 6.673 4,614,624 -0.05(-0.72%)
Aug 16, 2012 6.561 6.757 6.528 6.721 9,113,472 +0.19(+2.95%)
Aug 15, 2012 6.472 6.545 6.424 6.528 6,055,577 +0.09(+1.37%)
Aug 14, 2012 6.440 6.545 6.400 6.440 7,310,745 -0.02(-0.37%)
Aug 13, 2012 6.633 6.733 6.432 6.464 10,368,943 -0.15(-2.31%)
Aug 10, 2012 6.432 6.625 6.432 6.617 11,435,433 +0.14(+2.23%)
Aug 09, 2012 6.159 6.504 6.071 6.472 13,545,944 +0.18(+2.94%)
Aug 08, 2012 6.288 6.528 6.271 6.288 14,283,800 -0.01(-0.13%)
Aug 07, 2012 6.320 6.344 6.239 6.296 9,422,205 +0.07(+1.16%)
Aug 06, 2012 6.288 6.344 6.119 6.223 10,937,262 +0.02(+0.39%)
Aug 03, 2012 6.183 6.247 6.095 6.199 16,673,883 +0.20(+3.35%)
Aug 02, 2012 6.368 6.440 5.998 5.998 26,705,932 -0.38(-5.92%)
Aug 01, 2012 6.673 6.729 6.151 6.376 28,412,848 -0.30(-4.45%)
Jul 31, 2012 6.826 6.906 6.665 6.673 8,182,871 -0.18(-2.58%)
Jul 30, 2012 6.826 6.874 6.737 6.850 8,028,987 +0.06(+0.83%)
Jul 27, 2012 6.842 6.914 6.705 6.793 10,127,147 +0.03(+0.48%)
Jul 26, 2012 6.585 6.818 6.484 6.761 10,689,217 +0.27(+4.21%)
Jul 25, 2012 6.400 6.593 6.276 6.488 13,455,228 +0.27(+4.39%)
Jul 24, 2012 6.376 6.416 6.175 6.215 9,371,733 -0.11(-1.78%)
Jul 23, 2012 6.288 6.384 6.159 6.328 8,571,968 -0.12(-1.87%)
Jul 20, 2012 6.424 6.540 6.384 6.448 6,764,309 +0.01(+0.12%)
Jul 19, 2012 6.424 6.569 6.400 6.440 8,455,365 +0.12(+1.91%)
Jul 18, 2012 6.352 6.432 6.304 6.320 8,800,462 -0.10(-1.62%)
Jul 17, 2012 6.697 6.705 6.360 6.424 13,388,317 -0.26(-3.96%)
Jul 16, 2012 6.753 6.793 6.569 6.689 9,148,080 -0.06(-0.95%)
Jul 13, 2012 6.360 6.858 6.328 6.753 14,903,756 +0.43(+6.86%)
Jul 12, 2012 6.087 6.416 6.063 6.320 10,803,680 +0.00(+0.00%)
Jul 11, 2012 6.312 6.384 6.199 6.320 7,442,886 -0.01(-0.13%)
Jul 10, 2012 6.689 6.737 6.271 6.328 7,527,646 -0.32(-4.83%)
Jul 09, 2012 6.657 6.705 6.520 6.649 8,330,350 +0.01(+0.12%)
Jul 06, 2012 6.866 6.914 6.609 6.641 9,984,647 -0.34(-4.83%)
Jul 05, 2012 7.058 7.083 6.938 6.978 9,016,616 -0.10(-1.47%)
Jul 03, 2012 6.809 7.107 6.801 7.083 7,381,914 +0.35(+5.13%)
Jul 02, 2012 6.536 6.753 6.488 6.737 7,789,974 +0.19(+2.94%)
Jun 29, 2012 6.609 6.697 6.488 6.545 8,945,841 +0.19(+3.03%)
Jun 28, 2012 6.536 6.593 6.207 6.352 10,886,378 -0.27(-4.12%)
Jun 27, 2012 6.689 6.745 6.512 6.625 6,615,345 -0.02(-0.24%)
Jun 26, 2012 6.705 6.761 6.545 6.641 6,363,477 -0.11(-1.66%)
Jun 25, 2012 6.593 6.801 6.504 6.753 6,700,485 +0.11(+1.69%)
Jun 22, 2012 6.777 6.801 6.545 6.641 7,932,115 -0.08(-1.19%)
Jun 21, 2012 6.954 7.041 6.713 6.721 8,434,082 -0.43(-5.96%)
Jun 20, 2012 7.187 7.388 6.994 7.147 11,961,786 -0.22(-3.05%)
Jun 19, 2012 7.436 7.436 7.275 7.372 10,931,042 +0.01(+0.11%)
Jun 18, 2012 7.050 7.440 6.994 7.364 15,404,482 +0.25(+3.50%)
Jun 15, 2012 7.018 7.247 6.882 7.115 35,567,744 +0.13(+1.84%)
Jun 14, 2012 6.657 7.107 6.545 6.986 21,446,804 +0.38(+5.71%)
Jun 13, 2012 6.729 6.769 6.561 6.609 11,451,000 -0.09(-1.32%)
Jun 12, 2012 6.697 6.801 6.625 6.697 8,409,280 +0.10(+1.46%)
Jun 11, 2012 6.657 6.729 6.545 6.601 8,434,091 -0.05(-0.72%)
Jun 08, 2012 6.384 6.713 6.280 6.649 10,654,034 +0.15(+2.35%)
Jun 07, 2012 6.914 6.962 6.408 6.496 20,220,972 -0.43(-6.15%)
Jun 06, 2012 7.195 7.283 6.785 6.922 17,189,154 -0.06(-0.92%)
Jun 05, 2012 6.906 6.994 6.818 6.986 7,446,407 +0.09(+1.28%)
Jun 04, 2012 6.898 6.930 6.665 6.898 12,069,086 +0.05(+0.70%)
Jun 01, 2012 6.528 6.914 6.504 6.850 15,125,775 +0.45(+7.03%)
May 31, 2012 6.504 6.665 6.280 6.400 10,521,605 -0.15(-2.33%)
May 30, 2012 6.416 6.641 6.247 6.553 10,689,132 +0.03(+0.49%)
May 29, 2012 6.729 6.793 6.424 6.520 9,596,531 -0.13(-1.93%)
May 25, 2012 6.729 6.809 6.545 6.649 9,247,525 -0.12(-1.78%)
May 24, 2012 6.689 6.769 6.504 6.769 18,056,586 +0.14(+2.18%)
May 23, 2012 6.328 6.665 6.103 6.625 14,918,191 +0.20(+3.12%)
May 22, 2012 6.424 6.601 6.340 6.424 15,225,016 -0.04(-0.62%)
May 21, 2012 6.207 6.528 6.135 6.464 9,862,858 +0.30(+4.82%)
May 18, 2012 6.344 6.424 6.139 6.167 13,192,544 -0.04(-0.65%)
May 17, 2012 5.942 6.328 5.918 6.207 16,170,934 +0.33(+5.60%)
May 16, 2012 5.910 6.095 5.798 5.878 14,977,114 +0.01(+0.14%)
May 15, 2012 6.199 6.239 5.854 5.870 14,515,537 -0.31(-5.07%)
May 14, 2012 6.231 6.336 6.143 6.183 12,261,148 -0.16(-2.53%)
May 11, 2012 6.288 6.480 6.207 6.344 11,847,955 +0.01(+0.13%)
May 10, 2012 6.263 6.456 6.223 6.336 15,641,573 +0.16(+2.60%)
May 09, 2012 5.966 6.368 5.709 6.175 30,732,458 -0.07(-1.16%)
May 08, 2012 6.528 6.561 6.151 6.247 28,819,046 -0.40(-6.04%)
May 07, 2012 6.705 6.769 6.524 6.649 13,468,089 -0.09(-1.31%)
May 04, 2012 6.826 6.954 6.713 6.737 12,899,347 -0.12(-1.76%)
May 03, 2012 7.026 7.050 6.834 6.858 12,565,531 -0.26(-3.61%)
May 02, 2012 7.155 7.163 6.994 7.115 7,558,583 -0.08(-1.12%)
May 01, 2012 7.243 7.299 7.131 7.195 8,251,337 +0.01(+0.11%)
Apr 30, 2012 7.195 7.327 7.111 7.187 14,566,883 -0.07(-1.00%)
Apr 27, 2012 7.267 7.339 7.171 7.259 10,534,948 +0.09(+1.23%)
Apr 26, 2012 7.283 7.299 7.066 7.171 12,418,745 -0.06(-0.89%)
Apr 25, 2012 7.147 7.291 7.050 7.235 13,370,880 +0.13(+1.81%)
Apr 24, 2012 7.163 7.239 7.010 7.107 8,597,050 -0.06(-0.78%)
Apr 23, 2012 7.155 7.175 6.922 7.163 11,291,883 -0.12(-1.65%)
Apr 20, 2012 7.372 7.460 7.219 7.283 9,621,486 -0.06(-0.87%)
Apr 19, 2012 7.452 7.552 7.331 7.348 9,133,505 -0.06(-0.87%)
Apr 18, 2012 7.500 7.604 7.331 7.412 8,497,834 -0.17(-2.22%)
Apr 17, 2012 7.572 7.733 7.516 7.580 9,540,771 +0.05(+0.64%)
Apr 16, 2012 7.621 7.701 7.484 7.532 8,991,894 -0.10(-1.37%)
Apr 13, 2012 7.612 7.749 7.532 7.637 9,047,114 -0.01(-0.11%)
Apr 12, 2012 7.348 7.693 7.339 7.645 11,231,054 +0.26(+3.59%)
Apr 11, 2012 7.516 7.532 7.315 7.380 11,207,865 -0.13(-1.71%)
Apr 10, 2012 7.444 7.556 7.331 7.508 12,036,385 +0.07(+0.97%)
Apr 09, 2012 7.396 7.540 7.356 7.436 7,559,717 +0.06(+0.76%)
Apr 05, 2012 7.500 7.540 7.331 7.380 8,516,841 -0.04(-0.54%)
Apr 04, 2012 7.580 7.604 7.331 7.420 21,457,928 -0.35(-4.45%)
Apr 03, 2012 8.070 8.126 7.709 7.765 16,354,254 -0.24(-3.01%)
Apr 02, 2012 7.934 8.102 7.861 8.006 7,951,637 +0.14(+1.84%)
Mar 30, 2012 7.837 7.886 7.725 7.861 8,847,313 +0.10(+1.24%)
Mar 29, 2012 7.797 7.805 7.637 7.765 10,203,406 -0.05(-0.62%)
Mar 28, 2012 7.902 7.942 7.749 7.813 12,243,828 -0.14(-1.72%)
Mar 27, 2012 8.207 8.239 7.914 7.950 14,012,945 -0.25(-3.04%)
Mar 26, 2012 8.231 8.319 8.094 8.199 10,877,419 +0.14(+1.79%)
Mar 23, 2012 8.030 8.151 7.958 8.054 8,981,145 +0.07(+0.91%)
Mar 22, 2012 7.966 8.038 7.869 7.982 8,515,319 -0.10(-1.19%)
Mar 21, 2012 8.207 8.223 8.046 8.078 8,630,307 -0.04(-0.49%)
Mar 20, 2012 7.816 8.198 7.768 8.118 14,203,978 +0.21(+2.62%)
Mar 19, 2012 8.023 8.142 7.895 7.911 10,159,014 -0.03(-0.40%)
Mar 16, 2012 7.887 8.039 7.855 7.943 10,534,358 +0.05(+0.61%)
Mar 15, 2012 7.911 8.055 7.808 7.895 14,684,620 +0.01(+0.10%)
Mar 14, 2012 8.254 8.278 7.736 7.887 29,969,690 -0.51(-6.07%)
Mar 13, 2012 8.652 8.732 8.310 8.397 11,956,751 -0.29(-3.39%)
Mar 12, 2012 8.764 8.819 8.636 8.692 7,024,159 -0.12(-1.36%)
Mar 09, 2012 8.668 8.923 8.604 8.812 9,512,194 +0.12(+1.37%)
Mar 08, 2012 8.708 8.827 8.525 8.692 8,776,385 +0.16(+1.87%)
Mar 07, 2012 8.389 8.588 8.262 8.533 12,419,926 +0.11(+1.32%)
Mar 06, 2012 8.310 8.437 8.118 8.421 14,038,400 -0.09(-1.03%)
Mar 05, 2012 8.620 8.644 8.421 8.509 10,669,724 -0.19(-2.20%)
Mar 02, 2012 8.835 8.891 8.636 8.700 8,960,481 -0.29(-3.19%)
Mar 01, 2012 8.891 9.066 8.764 8.987 7,601,006 +0.16(+1.81%)
Feb 29, 2012 9.138 9.218 8.748 8.827 16,540,047 -0.26(-2.89%)
Feb 28, 2012 8.955 9.186 8.891 9.090 9,382,906 +0.20(+2.24%)
Feb 27, 2012 8.915 8.947 8.772 8.891 6,356,769 -0.02(-0.27%)
Feb 24, 2012 9.090 9.154 8.859 8.915 8,004,515 -0.18(-1.93%)
Feb 23, 2012 9.242 9.301 9.035 9.090 9,046,249 -0.10(-1.13%)
Feb 22, 2012 8.963 9.234 8.859 9.194 10,971,203 +0.14(+1.58%)
Feb 21, 2012 8.835 9.106 8.812 9.051 9,760,071 +0.33(+3.74%)
Feb 17, 2012 8.875 8.899 8.628 8.724 8,288,418 -0.12(-1.35%)
Feb 16, 2012 8.270 8.955 8.230 8.843 24,665,636 +0.63(+7.66%)
Feb 15, 2012 8.405 8.509 8.198 8.214 9,305,355 -0.06(-0.77%)
Feb 14, 2012 8.334 8.365 8.118 8.278 12,613,296 -0.04(-0.48%)
Feb 13, 2012 8.620 8.652 8.310 8.318 11,853,369 -0.27(-3.15%)
Feb 10, 2012 8.604 8.652 8.457 8.588 10,518,075 -0.14(-1.64%)
Feb 09, 2012 8.923 9.019 8.700 8.732 8,538,626 -0.10(-1.17%)
Feb 08, 2012 8.875 8.955 8.732 8.835 11,267,198 +0.03(+0.36%)
Feb 07, 2012 8.883 8.971 8.716 8.804 11,227,682 -0.08(-0.90%)
Feb 06, 2012 8.883 8.931 8.788 8.883 10,096,720 -0.04(-0.45%)
Feb 03, 2012 8.971 8.995 8.772 8.923 8,581,639 -0.15(-1.67%)
Feb 02, 2012 9.027 9.138 8.891 9.074 13,440,654 +0.12(+1.33%)
Feb 01, 2012 9.059 9.146 8.931 8.955 8,235,448 -0.04(-0.44%)
Jan 31, 2012 9.218 9.274 8.843 8.995 10,081,913 -0.06(-0.62%)
Jan 30, 2012 9.146 9.154 8.931 9.051 8,620,854 -0.24(-2.57%)
Jan 27, 2012 9.106 9.369 9.027 9.290 11,831,130 +0.20(+2.19%)
Jan 26, 2012 9.162 9.521 9.019 9.090 24,328,430 +0.11(+1.24%)
Jan 25, 2012 8.421 9.043 8.238 8.979 22,894,546 +0.55(+6.52%)
Jan 24, 2012 8.421 8.501 8.334 8.429 16,165,469 -0.07(-0.84%)
Jan 23, 2012 8.278 8.549 8.270 8.501 16,724,396 +0.37(+4.51%)
Jan 20, 2012 8.094 8.270 7.999 8.134 19,342,862 +0.09(+1.09%)
Jan 19, 2012 8.310 8.357 7.935 8.047 20,625,178 -0.23(-2.79%)
Jan 18, 2012 8.206 8.445 8.134 8.278 17,553,024 +0.10(+1.17%)
Jan 17, 2012 8.939 8.947 8.118 8.182 37,144,884 -1.90(-18.81%)
Jan 13, 2012 10.05 10.16 9.895 10.08 5,231,367 -0.16(-1.56%)
Jan 12, 2012 10.30 10.44 10.15 10.24 7,860,628 +0.03(+0.31%)
Jan 11, 2012 10.22 10.28 10.01 10.21 5,834,621 +0.00(+0.00%)
Jan 10, 2012 10.16 10.28 10.15 10.21 7,353,781 +0.25(+2.48%)
Jan 09, 2012 9.887 9.991 9.784 9.959 7,418,836 +0.16(+1.63%)
Jan 06, 2012 9.712 9.991 9.688 9.799 8,217,364 +0.11(+1.15%)
Jan 05, 2012 9.656 9.720 9.481 9.688 7,025,240 -0.03(-0.33%)
Jan 04, 2012 9.680 9.871 9.648 9.720 8,710,550 +0.64(+7.02%)
Dec 30, 2011 9.130 9.234 9.027 9.082 6,607,564 +0.06(+0.62%)
Dec 29, 2011 8.772 9.035 8.604 9.027 8,404,184 +0.15(+1.71%)
Dec 28, 2011 9.242 9.282 8.843 8.875 7,582,143 -0.33(-3.63%)
Dec 27, 2011 9.321 9.337 9.122 9.210 3,187,018 -0.18(-1.87%)
Dec 23, 2011 9.457 9.481 9.321 9.385 4,064,700 -0.02(-0.17%)
Dec 21, 2011 9.505 9.537 9.313 9.401 6,998,806 -0.05(-0.51%)
Dec 20, 2011 9.513 9.656 9.393 9.449 8,081,511 +0.21(+2.24%)
Dec 19, 2011 9.560 9.648 9.218 9.242 10,629,961 -0.39(-4.05%)
Dec 16, 2011 9.417 9.656 9.361 9.632 9,960,384 +0.32(+3.42%)
Dec 15, 2011 9.560 9.632 9.282 9.313 10,915,420 -0.10(-1.02%)
Dec 14, 2011 9.305 9.466 9.106 9.409 17,326,346 -0.25(-2.56%)
Dec 13, 2011 10.06 10.24 9.592 9.656 11,120,547 -0.48(-4.72%)
Dec 12, 2011 10.42 10.42 9.999 10.13 9,685,715 -0.51(-4.79%)
Dec 09, 2011 10.48 10.75 10.44 10.64 6,353,026 +0.15(+1.44%)
Dec 08, 2011 10.89 10.93 10.46 10.49 8,786,710 -0.57(-5.11%)
Dec 07, 2011 11.05 11.10 10.87 11.06 5,503,307 +0.03(+0.29%)
Dec 06, 2011 10.80 11.14 10.62 11.03 7,921,220 +0.18(+1.69%)
Dec 05, 2011 10.96 11.15 10.77 10.84 8,301,931 -0.11(-1.02%)
Dec 02, 2011 11.24 11.27 10.90 10.95 11,465,962 -0.18(-1.58%)
Dec 01, 2011 11.19 11.36 11.03 11.13 9,106,920 +0.00(+0.00%)
Nov 30, 2011 10.78 11.18 10.77 11.13 10,214,853 +0.74(+7.13%)
Nov 29, 2011 10.40 10.47 10.26 10.39 5,922,816 -0.02(-0.15%)
Nov 28, 2011 10.49 10.71 10.34 10.40 5,766,691 +0.25(+2.51%)
Nov 25, 2011 10.17 10.44 10.11 10.15 5,015,364 -0.17(-1.62%)
Nov 23, 2011 10.33 10.43 10.13 10.32 10,249,102 -0.12(-1.14%)
Nov 22, 2011 10.01 10.48 9.863 10.44 15,853,090 +0.57(+5.73%)
Nov 21, 2011 10.03 10.05 9.624 9.871 10,775,025 -0.35(-3.43%)
Nov 18, 2011 10.52 10.57 10.20 10.22 9,428,359 -0.20(-1.91%)
Nov 17, 2011 10.85 10.88 10.36 10.42 11,465,049 -0.50(-4.59%)
Nov 16, 2011 10.96 11.17 10.84 10.92 5,807,343 -0.22(-2.00%)
Nov 15, 2011 11.11 11.27 10.98 11.15 5,754,556 -0.03(-0.28%)
Nov 14, 2011 11.28 11.46 11.08 11.18 5,907,205 -0.18(-1.61%)
Nov 11, 2011 11.12 11.46 11.04 11.36 5,333,734 +0.35(+3.18%)
Nov 10, 2011 11.38 11.40 10.94 11.01 8,708,085 -0.20(-1.78%)
Nov 09, 2011 11.55 11.75 11.21 11.21 8,773,693 -0.45(-3.89%)
Nov 08, 2011 11.74 11.98 11.63 11.66 7,228,184 -0.20(-1.68%)
Nov 07, 2011 11.55 11.86 11.48 11.86 8,476,741 +0.45(+3.91%)
Nov 04, 2011 11.36 11.52 11.22 11.42 6,154,068 -0.18(-1.51%)
Nov 03, 2011 11.78 11.78 11.36 11.59 10,975,196 +0.12(+1.04%)
Nov 02, 2011 11.64 11.89 11.38 11.47 11,151,058 +0.03(+0.28%)
Nov 01, 2011 10.99 11.54 10.84 11.44 10,153,466 +0.01(+0.07%)
Oct 31, 2011 11.61 11.64 11.38 11.43 5,543,408 -0.29(-2.45%)
Oct 28, 2011 11.72 12.01 11.66 11.72 8,472,523 -0.11(-0.94%)
Oct 27, 2011 11.69 11.96 11.58 11.83 10,945,108 +0.29(+2.56%)
Oct 26, 2011 11.64 11.75 11.18 11.54 9,067,745 +0.08(+0.69%)
Oct 25, 2011 11.26 11.66 10.91 11.46 11,253,398 +0.17(+1.48%)
Oct 24, 2011 11.03 11.34 10.99 11.29 6,252,600 +0.37(+3.43%)
Oct 21, 2011 11.03 11.09 10.80 10.91 6,347,709 +0.14(+1.26%)
Oct 20, 2011 10.69 10.88 10.46 10.78 9,899,286 -0.02(-0.15%)
Oct 19, 2011 11.57 11.60 10.78 10.80 10,275,895 -0.82(-7.06%)
Oct 18, 2011 11.24 11.70 10.91 11.62 9,809,719 +0.25(+2.17%)
Oct 17, 2011 11.69 11.71 11.33 11.37 5,313,885 -0.29(-2.46%)
Oct 14, 2011 11.45 11.66 11.34 11.66 5,264,106 +0.36(+3.17%)
Oct 13, 2011 11.42 11.44 11.22 11.30 9,195,675 -0.20(-1.73%)
Oct 12, 2011 11.60 11.65 11.41 11.50 7,945,227 +0.22(+1.98%)
Oct 11, 2011 11.11 11.33 10.99 11.27 6,905,786 +0.06(+0.57%)
Oct 10, 2011 11.23 11.35 11.00 11.21 8,141,138 +0.31(+2.85%)
Oct 07, 2011 11.38 11.42 10.75 10.90 8,677,698 -0.37(-3.32%)
Oct 06, 2011 10.99 11.27 10.94 11.27 11,617,638 +0.29(+2.69%)
Oct 05, 2011 10.72 11.01 10.55 10.98 15,637,833 +0.27(+2.53%)
Oct 04, 2011 11.15 11.17 10.20 10.71 22,870,104 -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.