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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2010 16.67 16.77 16.37 16.59 6,928,438 -0.12(-0.74%)
Sep 29, 2010 16.77 16.84 16.60 16.71 6,765,212 -0.06(-0.37%)
Sep 28, 2010 16.33 16.82 16.19 16.77 9,712,789 +0.26(+1.55%)
Sep 27, 2010 16.76 16.76 16.45 16.52 4,852,117 -0.26(-1.53%)
Sep 24, 2010 17.08 17.08 16.59 16.77 13,588,689 -0.01(-0.05%)
Sep 23, 2010 16.47 16.85 16.40 16.78 10,545,827 +0.11(+0.69%)
Sep 22, 2010 16.98 17.19 16.61 16.67 11,877,545 +0.01(+0.05%)
Sep 21, 2010 16.44 16.76 16.15 16.66 2,888 +0.04(+0.27%)
Sep 20, 2010 16.22 16.71 16.18 16.61 12,237,609 +0.55(+3.41%)
Sep 17, 2010 16.07 16.77 16.07 16.07 14,887,282 +0.55(+3.53%)
Sep 15, 2010 15.08 15.81 14.97 15.52 16,466,093 +0.46(+3.05%)
Sep 14, 2010 14.83 15.30 14.79 15.06 1,699 +0.46(+3.14%)
Sep 13, 2010 14.85 14.90 14.59 14.60 4,058,982 -0.28(-1.90%)
Sep 10, 2010 14.61 14.99 14.52 14.88 5,731,924 +0.18(+1.20%)
Sep 09, 2010 15.07 15.12 14.61 14.71 5,957,867 -0.30(-2.00%)
Sep 08, 2010 15.27 15.39 15.00 15.01 5,556,835 -0.12(-0.82%)
Sep 07, 2010 15.59 15.67 15.07 15.13 1,925 -0.26(-1.66%)
Sep 03, 2010 15.09 15.39 14.97 15.39 15,185,075 +0.38(+2.53%)
Sep 02, 2010 14.96 15.23 14.71 15.01 226 +0.21(+1.43%)
Sep 01, 2010 15.12 15.27 14.50 14.79 12,089,308 -0.09(-0.59%)
Aug 31, 2010 14.87 14.94 14.31 14.88 42,766 +0.55(+3.82%)
Aug 30, 2010 14.41 14.61 14.28 14.33 5,058,445 -0.20(-1.40%)
Aug 27, 2010 14.13 14.54 14.00 14.54 9,454,113 +0.41(+2.87%)
Aug 26, 2010 14.13 14.19 13.77 14.13 8,214,198 +0.38(+2.75%)
Aug 25, 2010 13.47 13.78 13.40 13.75 7,218,459 +0.29(+2.16%)
Aug 24, 2010 13.10 13.53 13.06 13.46 8,342,034 +0.11(+0.79%)
Aug 23, 2010 13.60 13.68 13.34 13.36 4,857,550 -0.26(-1.94%)
Aug 20, 2010 13.55 13.67 13.41 13.62 4,865,525 -0.08(-0.58%)
Aug 19, 2010 13.64 13.96 13.60 13.70 7,252,670 +0.08(+0.58%)
Aug 18, 2010 13.29 13.65 13.08 13.62 7,772,126 +0.27(+2.04%)
Aug 17, 2010 13.43 13.45 13.31 13.35 5,208,575 +0.01(+0.07%)
Aug 16, 2010 13.46 13.52 13.30 13.34 5,136,836 +0.00(+0.00%)
Aug 13, 2010 13.34 13.69 13.34 13.34 9,241,678 -0.26(-1.88%)
Aug 12, 2010 13.47 13.69 13.47 13.60 8,697,429 +0.18(+1.38%)
Aug 11, 2010 13.68 13.73 13.30 13.41 7,071,089 -0.17(-1.23%)
Aug 10, 2010 13.62 13.84 13.52 13.58 2,272 -0.30(-2.16%)
Aug 09, 2010 13.88 13.95 13.67 13.88 5,545,586 +0.01(+0.06%)
Aug 06, 2010 13.87 14.04 13.78 13.87 8,757,337 -0.04(-0.25%)
Aug 05, 2010 13.99 14.00 13.74 13.90 9,859,901 +0.07(+0.51%)
Aug 04, 2010 14.04 14.05 13.74 13.83 13,296,765 +0.24(+1.75%)
Aug 03, 2010 13.56 13.85 13.44 13.60 454 -0.78(-5.45%)
Aug 02, 2010 14.66 14.71 14.24 14.38 3,114,270 -0.04(-0.31%)
Jul 30, 2010 14.42 14.50 14.24 14.42 4,759,327 +0.19(+1.36%)
Jul 29, 2010 14.23 14.49 14.05 14.23 6,693,928 +0.13(+0.94%)
Jul 28, 2010 13.91 14.12 13.78 14.10 6,305,631 +0.13(+0.95%)
Jul 27, 2010 14.21 14.24 13.75 13.96 7,022,885 -0.27(-1.92%)
Jul 26, 2010 14.63 14.63 14.19 14.24 4,229,604 -0.22(-1.52%)
Jul 23, 2010 14.46 14.70 14.40 14.46 5,742,657 +0.09(+0.61%)
Jul 22, 2010 13.80 14.42 13.80 14.37 8,066,914 +0.63(+4.61%)
Jul 21, 2010 14.08 14.08 13.67 13.74 3,744,765 -0.16(-1.14%)
Jul 20, 2010 13.57 13.92 13.52 13.89 4,301,370 +0.29(+2.13%)
Jul 19, 2010 13.68 13.73 13.40 13.60 4,576,541 -0.22(-1.59%)
Jul 16, 2010 13.82 13.91 13.73 13.82 4,195,463 -0.33(-2.30%)
Jul 15, 2010 14.32 14.36 13.96 14.15 4,184,922 -0.11(-0.74%)
Jul 14, 2010 14.31 14.51 14.18 14.26 3,689,093 -0.03(-0.18%)
Jul 13, 2010 14.55 14.62 14.28 14.28 4,736,964 +0.11(+0.74%)
Jul 12, 2010 14.18 14.36 14.07 14.18 3,411,435 -0.04(-0.31%)
Jul 09, 2010 14.22 14.48 14.18 14.22 5,160,962 +0.29(+2.08%)
Jul 08, 2010 14.38 14.39 13.81 13.93 397 -0.33(-2.28%)
Jul 07, 2010 14.04 14.26 13.93 14.26 5,749,094 +0.21(+1.50%)
Jul 06, 2010 14.51 14.54 13.92 14.04 6,200,443 -0.30(-2.09%)
Jul 02, 2010 14.34 14.70 14.27 14.34 4,471,401 +0.03(+0.18%)
Jul 01, 2010 14.94 14.97 14.08 14.32 7,653,093 -0.72(-4.80%)
Jun 30, 2010 15.06 15.32 15.00 15.04 1,218 -0.07(-0.47%)
Jun 29, 2010 15.11 15.63 15.09 15.11 1,363 -1.01(-6.28%)
Jun 25, 2010 16.12 16.34 16.01 16.12 5,438,891 +0.31(+1.95%)
Jun 24, 2010 15.92 16.23 15.79 15.81 4,244,487 -0.22(-1.37%)
Jun 23, 2010 15.67 16.13 15.58 16.03 4,880,216 +0.17(+1.05%)
Jun 22, 2010 15.93 16.20 15.83 15.87 3,282,964 -0.04(-0.28%)
Jun 21, 2010 16.60 16.60 15.75 15.91 6,342,612 -0.55(-3.32%)
Jun 18, 2010 16.45 16.62 16.35 16.45 9,280,318 +0.28(+1.74%)
Jun 17, 2010 15.79 16.26 15.79 16.17 186,858 +0.61(+3.90%)
Jun 16, 2010 15.42 15.72 15.42 15.57 227 +0.03(+0.17%)
Jun 15, 2010 15.27 15.57 15.16 15.54 3,311,270 +0.43(+2.85%)
Jun 14, 2010 15.39 15.43 15.07 15.11 3,901,044 -0.26(-1.66%)
Jun 11, 2010 15.36 15.54 15.27 15.36 3,687,933 +0.03(+0.17%)
Jun 10, 2010 15.16 15.48 15.15 15.34 5,401,670 +0.18(+1.22%)
Jun 09, 2010 15.32 15.58 15.06 15.15 6,287,669 -0.18(-1.20%)
Jun 08, 2010 15.27 15.63 15.16 15.34 113 +0.25(+1.63%)
Jun 07, 2010 14.83 15.44 14.68 15.09 6,750,818 +0.26(+1.78%)
Jun 04, 2010 14.83 15.19 14.73 14.83 4,794,979 -0.28(-1.86%)
Jun 03, 2010 15.24 15.33 14.91 15.11 3,644,542 -0.20(-1.32%)
Jun 02, 2010 15.13 15.32 14.96 15.31 3,990,094 +0.21(+1.40%)
Jun 01, 2010 15.39 15.55 15.08 15.10 6,873,126 -0.04(-0.29%)
May 28, 2010 15.14 15.26 14.97 15.14 4,726,693 -0.08(-0.52%)
May 27, 2010 15.07 15.42 15.02 15.22 4,580,795 +0.35(+2.37%)
May 26, 2010 15.25 15.27 14.83 14.87 562 -0.05(-0.35%)
May 25, 2010 14.46 14.99 14.36 14.92 7,275,392 +0.28(+1.92%)
May 24, 2010 14.99 15.16 14.64 14.64 3,975,438 +0.01(+0.06%)
May 21, 2010 14.44 14.79 14.31 14.63 8,001,281 +0.04(+0.24%)
May 20, 2010 14.59 14.78 14.54 14.60 171 -0.66(-4.33%)
May 19, 2010 15.78 15.78 14.83 15.26 10,172,767 -0.75(-4.67%)
May 18, 2010 16.08 16.28 15.79 16.01 7,332,162 -0.11(-0.71%)
May 17, 2010 16.72 16.75 15.97 16.12 7,938,183 -0.55(-3.32%)
May 14, 2010 16.67 17.04 16.11 16.67 7,467,268 +0.11(+0.64%)
May 13, 2010 16.82 16.98 16.50 16.57 6,223,382 -0.45(-2.64%)
May 12, 2010 16.84 17.19 16.65 17.02 11,867,676 +0.55(+3.37%)
May 11, 2010 16.46 16.74 16.45 16.46 1,704 +1.18(+7.71%)
May 10, 2010 15.41 15.46 15.28 15.28 9,951,107 +0.01(+0.06%)
May 07, 2010 15.63 15.84 15.06 15.28 12,029,963 -0.33(-2.09%)
May 06, 2010 15.57 15.72 15.06 15.60 5,341 +0.27(+1.78%)
May 05, 2010 15.34 15.87 15.21 15.33 15,589,063 -1.02(-6.24%)
May 04, 2010 16.28 16.52 15.93 16.35 9,475,575 -0.11(-0.64%)
May 03, 2010 16.92 17.03 16.37 16.45 6,916,922 -0.24(-1.42%)
Apr 30, 2010 16.76 17.13 16.69 16.69 7,977,003 +0.10(+0.59%)
Apr 29, 2010 16.79 16.91 16.50 16.60 7,681,240 -0.11(-0.63%)
Apr 28, 2010 16.17 16.89 15.95 16.70 11,349,207 +0.54(+3.32%)
Apr 27, 2010 15.77 16.31 15.74 16.16 8,106,270 +0.21(+1.32%)
Apr 26, 2010 16.01 16.15 15.80 15.95 4,711,849 -0.03(-0.17%)
Apr 23, 2010 15.68 16.06 15.63 15.98 5,841,127 +0.10(+0.61%)
Apr 22, 2010 15.64 15.93 15.50 15.88 5,626,465 +0.07(+0.45%)
Apr 21, 2010 15.75 15.97 15.66 15.81 3,943,087 +0.16(+1.01%)
Apr 20, 2010 15.76 15.94 15.65 15.65 161,327 +0.03(+0.17%)
Apr 19, 2010 15.27 15.63 15.22 15.63 4,709,044 +0.06(+0.40%)
Apr 16, 2010 15.82 15.93 15.23 15.57 8,659,049 -0.41(-2.59%)
Apr 15, 2010 16.16 16.33 15.94 15.98 4,369,996 -0.28(-1.73%)
Apr 14, 2010 16.25 16.43 16.01 16.26 4,735,900 +0.20(+1.26%)
Apr 13, 2010 16.12 16.17 15.80 16.06 4,434,424 -0.17(-1.03%)
Apr 12, 2010 16.29 16.58 16.16 16.23 3,787,477 -0.10(-0.59%)
Apr 09, 2010 16.27 16.45 16.15 16.32 5,616,516 +0.15(+0.92%)
Apr 08, 2010 16.10 16.21 15.88 16.17 5,250,017 +0.07(+0.44%)
Apr 07, 2010 15.77 16.30 15.72 16.10 8,705,533 +0.48(+3.10%)
Apr 06, 2010 15.54 15.92 15.53 15.62 4,189,383 -0.10(-0.62%)
Apr 05, 2010 15.72 15.79 15.47 15.72 3,714,329 +0.28(+1.82%)
Apr 01, 2010 15.25 15.43 15.43 15.43 5,825,155 +0.40(+2.63%)
Mar 31, 2010 15.24 15.32 14.95 15.04 4,918,359 -0.03(-0.18%)
Mar 30, 2010 15.28 15.30 14.96 15.06 5,670,153 -0.15(-0.98%)
Mar 29, 2010 15.18 15.30 15.07 15.21 4,622,524 +0.26(+1.71%)
Mar 26, 2010 14.83 15.15 14.74 14.96 5,205,921 +0.17(+1.13%)
Mar 25, 2010 15.08 15.13 14.77 14.79 6,053,350 -0.11(-0.77%)
Mar 24, 2010 15.35 15.39 14.84 14.91 8,552,207 -0.77(-4.94%)
Mar 23, 2010 15.57 15.94 15.41 15.68 4,964,380 +0.02(+0.11%)
Mar 22, 2010 15.48 15.78 15.41 15.66 5,266,968 -0.08(-0.50%)
Mar 19, 2010 16.02 16.08 15.58 15.74 6,982,952 -0.12(-0.77%)
Mar 18, 2010 15.83 16.11 15.68 15.87 4,961,238 +0.00(+0.00%)
Mar 17, 2010 16.01 16.08 15.81 15.87 7,477,712 -0.07(-0.44%)
Mar 16, 2010 15.72 16.04 15.67 15.94 7,595,072 +0.47(+3.01%)
Mar 15, 2010 15.35 15.47 15.34 15.47 4,394,872 -0.22(-1.40%)
Mar 12, 2010 15.89 15.94 15.58 15.69 5,896,118 -0.10(-0.61%)
Mar 11, 2010 15.73 15.81 15.45 15.79 7,548,090 -0.07(-0.44%)
Mar 10, 2010 16.29 16.46 15.78 15.86 7,607,295 -0.44(-2.69%)
Mar 09, 2010 16.37 16.57 16.20 16.30 4,608,732 -0.25(-1.49%)
Mar 08, 2010 16.81 16.92 16.39 16.54 6,225,266 -0.22(-1.31%)
Mar 05, 2010 16.62 16.92 16.59 16.76 5,019,686 +0.19(+1.17%)
Mar 04, 2010 16.68 16.83 16.45 16.57 5,743,228 -0.18(-1.10%)
Mar 03, 2010 16.79 16.99 16.64 16.75 5,734,916 +0.12(+0.74%)
Mar 02, 2010 16.45 16.90 16.34 16.63 6,270,539 +0.37(+2.27%)
Mar 01, 2010 16.00 16.30 15.75 16.26 5,757,341 +0.36(+2.26%)
Feb 26, 2010 16.04 16.04 15.70 15.90 5,249,188 +0.04(+0.22%)
Feb 25, 2010 15.10 16.00 15.03 15.87 9,394,789 +0.46(+2.97%)
Feb 24, 2010 15.46 15.74 15.32 15.41 6,438,133 -0.09(-0.57%)
Feb 23, 2010 15.97 16.13 15.40 15.50 7,585,106 -0.58(-3.60%)
Feb 22, 2010 16.28 16.37 16.01 16.08 5,584,194 -0.16(-0.97%)
Feb 19, 2010 16.37 16.51 16.06 16.23 8,017,148 -0.32(-1.91%)
Feb 18, 2010 16.37 17.08 16.37 16.55 10,873,222 +0.32(+1.95%)
Feb 17, 2010 16.43 16.61 16.05 16.23 7,221,699 -0.27(-1.65%)
Feb 16, 2010 16.49 16.63 16.30 16.51 7,067,755 +0.54(+3.35%)
Feb 12, 2010 15.65 15.97 15.97 15.97 8,262,089 +0.03(+0.16%)
Feb 11, 2010 15.51 16.02 15.31 15.94 8,293,224 +0.54(+3.53%)
Feb 10, 2010 15.36 15.56 14.90 15.40 8,292,807 +0.04(+0.29%)
Feb 09, 2010 14.92 15.52 14.91 15.36 10,029,598 +0.75(+5.11%)
Feb 08, 2010 15.10 15.19 14.57 14.61 8,395,479 -0.47(-3.09%)
Feb 05, 2010 14.29 15.13 14.15 15.08 12,950,992 +0.69(+4.82%)
Feb 04, 2010 14.81 14.91 14.29 14.38 11,549,922 -0.87(-5.70%)
Feb 03, 2010 15.18 15.48 15.03 15.25 8,074,969 +0.05(+0.35%)
Feb 02, 2010 15.16 15.37 14.95 15.20 10,175,560 +0.34(+2.27%)
Feb 01, 2010 14.36 14.94 14.31 14.86 7,999,597 +0.59(+4.15%)
Jan 29, 2010 14.78 14.91 14.18 14.27 8,938,752 -0.51(-3.44%)
Jan 28, 2010 15.11 15.15 14.17 14.78 12,963,652 -0.16(-1.06%)
Jan 27, 2010 15.09 15.24 14.61 14.93 8,938,650 -0.29(-1.90%)
Jan 26, 2010 15.04 15.49 14.89 15.22 7,324,214 -0.03(-0.23%)
Jan 25, 2010 15.67 15.75 15.17 15.26 6,450,890 -0.33(-2.14%)
Jan 22, 2010 15.37 16.05 15.30 15.59 9,674,705 +0.04(+0.23%)
Jan 21, 2010 16.15 16.33 15.56 15.56 11,772,754 -0.68(-4.21%)
Jan 20, 2010 16.36 16.46 15.94 16.24 7,262,438 -0.62(-3.69%)
Jan 19, 2010 16.77 16.95 16.71 16.87 4,934,116 -0.08(-0.47%)
Jan 15, 2010 17.68 16.94 16.94 16.94 9,794,984 -0.89(-4.97%)
Jan 14, 2010 17.77 17.94 17.59 17.83 4,349,196 -0.03(-0.15%)
Jan 13, 2010 17.63 17.90 17.26 17.86 5,405,993 +0.28(+1.60%)
Jan 12, 2010 17.87 18.08 17.37 17.58 6,918,324 -0.51(-2.81%)
Jan 11, 2010 18.23 18.53 17.95 18.09 5,137,262 +0.15(+0.83%)
Jan 08, 2010 17.88 17.98 17.57 17.94 4,717,282 +0.23(+1.29%)
Jan 07, 2010 17.59 17.79 17.45 17.71 6,244,997 +0.09(+0.50%)
Jan 06, 2010 17.24 17.81 17.18 17.62 8,252,961 +0.61(+3.56%)
Jan 05, 2010 16.58 17.02 16.58 17.01 6,251,575 +0.45(+2.70%)
Jan 04, 2010 16.70 16.84 16.48 16.57 4,882,277 +0.42(+2.61%)
Dec 31, 2009 16.23 16.15 16.15 16.15 2,598,434 +0.07(+0.44%)
Dec 30, 2009 15.94 16.13 15.82 16.08 2,688,204 -0.04(-0.27%)
Dec 29, 2009 16.44 16.55 16.10 16.12 3,405,959 -0.14(-0.86%)
Dec 28, 2009 16.56 16.70 16.15 16.26 2,816,560 -0.21(-1.28%)
Dec 24, 2009 16.62 16.65 16.40 16.47 2,186,743 -0.05(-0.32%)
Dec 23, 2009 16.08 16.66 16.00 16.52 7,060,500 +0.67(+4.21%)
Dec 22, 2009 15.64 15.94 15.54 15.86 6,015,011 +0.13(+0.84%)
Dec 21, 2009 16.03 16.07 15.51 15.72 6,351,878 -0.05(-0.33%)
Dec 18, 2009 15.51 15.88 15.36 15.78 12,008,114 +0.04(+0.28%)
Dec 17, 2009 16.31 16.40 15.70 15.73 11,812,727 -1.07(-6.37%)
Dec 16, 2009 16.73 16.82 16.50 16.80 7,715,426 +0.29(+1.75%)
Dec 15, 2009 16.71 16.88 16.44 16.51 5,862,828 -0.31(-1.83%)
Dec 14, 2009 16.93 16.95 16.79 16.82 5,339,197 -0.05(-0.31%)
Dec 11, 2009 17.56 17.56 16.65 16.87 7,059,835 -0.53(-3.03%)
Dec 10, 2009 17.51 17.68 17.08 17.40 6,460,959 +0.06(+0.35%)
Dec 09, 2009 16.87 17.44 16.87 17.34 9,458,384 +0.54(+3.24%)
Dec 08, 2009 17.21 17.39 16.73 16.80 8,588,337 -0.75(-4.30%)
Dec 07, 2009 17.41 18.01 17.31 17.55 9,376,113 -0.41(-2.30%)
Dec 04, 2009 18.46 18.56 17.50 17.96 13,778,108 -0.90(-4.75%)
Dec 03, 2009 19.06 19.23 18.66 18.86 11,075,007 -0.42(-2.18%)
Dec 02, 2009 18.87 19.71 18.78 19.28 16,071,166 +0.76(+4.12%)
Dec 01, 2009 18.20 18.84 18.20 18.52 17,918,250 +0.95(+5.39%)
Nov 30, 2009 16.93 17.71 16.89 17.57 10,530,161 +0.57(+3.36%)
Nov 27, 2009 16.80 17.47 16.40 17.00 7,061,106 -0.82(-4.58%)
Nov 25, 2009 17.46 17.82 17.36 17.81 6,617,085 +0.71(+4.16%)
Nov 24, 2009 17.33 17.33 16.84 17.10 5,599,934 -0.09(-0.51%)
Nov 23, 2009 17.35 17.73 17.08 17.19 9,403,993 +0.39(+2.35%)
Nov 20, 2009 16.84 16.98 16.42 16.80 7,377,500 -0.28(-1.64%)
Nov 19, 2009 16.67 17.10 16.26 17.08 7,636,667 +0.26(+1.57%)
Nov 18, 2009 17.32 17.37 16.69 16.81 7,824,074 -0.32(-1.89%)
Nov 17, 2009 17.07 17.15 16.81 17.14 5,844,623 -0.13(-0.76%)
Nov 16, 2009 17.23 17.55 17.15 17.27 8,763,024 +0.43(+2.55%)
Nov 13, 2009 16.55 16.98 16.35 16.84 8,046,349 +0.32(+1.97%)
Nov 12, 2009 16.96 17.11 16.41 16.51 8,408,546 -0.69(-4.03%)
Nov 11, 2009 17.58 17.72 17.13 17.21 9,235,945 +0.24(+1.40%)
Nov 10, 2009 17.03 17.23 16.61 16.97 7,225,411 -0.06(-0.36%)
Nov 09, 2009 17.13 17.44 16.99 17.03 10,952,544 +0.66(+4.02%)
Nov 06, 2009 16.41 16.90 16.30 16.37 8,548,243 +0.10(+0.59%)
Nov 05, 2009 16.58 16.71 16.26 16.28 8,942,492 -0.27(-1.64%)
Nov 04, 2009 16.20 16.88 16.11 16.55 22,818,758 +0.71(+4.49%)
Nov 03, 2009 15.76 16.20 15.30 15.84 24,669,530 -0.73(-4.40%)
Nov 02, 2009 16.54 16.67 15.65 16.57 13,859,765 +0.26(+1.61%)
Oct 30, 2009 16.21 16.45 15.72 16.30 17,433,698 -0.03(-0.16%)
Oct 29, 2009 16.07 16.75 15.94 16.33 15,563,171 +0.54(+3.39%)
Oct 28, 2009 16.61 16.84 15.66 15.79 21,237,764 -0.97(-5.81%)
Oct 27, 2009 17.49 17.49 16.53 16.77 19,322,542 -1.08(-6.05%)
Oct 26, 2009 18.73 18.97 17.66 17.85 12,822,818 -0.90(-4.82%)
Oct 23, 2009 18.82 18.93 18.60 18.75 10,735,527 -0.30(-1.57%)
Oct 22, 2009 19.28 19.45 18.90 19.05 10,465,481 -0.32(-1.68%)
Oct 21, 2009 19.54 20.09 19.37 19.38 11,701,709 -0.36(-1.82%)
Oct 20, 2009 19.55 19.83 19.52 19.73 8,198,104 -0.73(-3.56%)
Oct 19, 2009 20.43 20.58 19.97 20.46 4,678,177 +0.16(+0.78%)
Oct 16, 2009 19.89 20.52 19.84 20.31 6,729,677 +0.18(+0.87%)
Oct 15, 2009 20.21 20.46 20.02 20.13 5,934,756 -0.45(-2.17%)
Oct 14, 2009 20.90 20.98 20.51 20.58 7,290,180 -0.15(-0.72%)
Oct 13, 2009 20.28 20.86 20.01 20.73 9,965,735 +0.44(+2.16%)
Oct 12, 2009 20.49 20.59 20.08 20.29 4,605,618 +0.03(+0.13%)
Oct 09, 2009 19.95 20.38 19.88 20.26 7,653,098 +0.19(+0.96%)
Oct 08, 2009 19.90 20.41 19.59 20.07 9,343,141 +0.39(+1.96%)
Oct 07, 2009 19.59 19.78 19.12 19.68 11,264,052 +0.32(+1.68%)
Oct 06, 2009 19.09 20.18 19.04 19.36 15,036,493 +0.86(+4.65%)
Oct 05, 2009 18.20 18.66 17.98 18.50 6,852,118 +0.57(+3.18%)
Oct 02, 2009 17.83 18.69 17.83 17.93 8,874,379 -0.21(-1.16%)
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.