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

Kinross Gold Corporation (NY: KGC )

6.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2015 1.567 1.616 1.554 1.583 8,794,115 +0.03(+2.13%)
Nov 27, 2015 1.550 1.577 1.542 1.550 4,206,494 -0.04(-2.59%)
Nov 25, 2015 1.575 1.591 1.591 1.591 8,327,158 +0.00(+0.00%)
Nov 24, 2015 1.492 1.604 1.476 1.591 15,304,516 +0.15(+10.29%)
Nov 23, 2015 1.435 1.484 1.418 1.443 7,103,641 +0.00(+0.00%)
Nov 20, 2015 1.542 1.558 1.443 1.443 9,690,813 -0.10(-6.42%)
Nov 19, 2015 1.525 1.558 1.501 1.542 8,528,143 +0.04(+2.75%)
Nov 18, 2015 1.451 1.501 1.418 1.501 8,251,438 +0.06(+4.00%)
Nov 17, 2015 1.517 1.534 1.443 1.443 8,304,862 -0.09(-5.91%)
Nov 16, 2015 1.534 1.574 1.509 1.534 7,523,826 +0.02(+1.64%)
Nov 13, 2015 1.443 1.517 1.443 1.509 8,938,298 +0.03(+2.24%)
Nov 12, 2015 1.410 1.517 1.410 1.476 9,756,313 -0.01(-0.56%)
Nov 11, 2015 1.468 1.513 1.435 1.484 9,768,285 +0.02(+1.70%)
Nov 10, 2015 1.451 1.484 1.435 1.459 10,828,189 -0.05(-3.28%)
Nov 09, 2015 1.451 1.517 1.435 1.509 12,090,282 +0.05(+3.39%)
Nov 06, 2015 1.484 1.509 1.435 1.459 12,450,233 -0.09(-5.85%)
Nov 05, 2015 1.600 1.608 1.501 1.550 15,550,051 -0.08(-5.05%)
Nov 04, 2015 1.699 1.723 1.624 1.633 9,882,092 -0.06(-3.41%)
Nov 03, 2015 1.649 1.715 1.624 1.690 10,494,589 -0.02(-0.97%)
Nov 02, 2015 1.649 1.732 1.624 1.707 8,639,426 +0.05(+2.98%)
Oct 30, 2015 1.715 1.773 1.657 1.657 12,028,511 -0.07(-4.29%)
Oct 29, 2015 1.781 1.814 1.670 1.732 13,054,445 -0.06(-3.23%)
Oct 28, 2015 1.905 1.979 1.781 1.789 25,375,290 -0.09(-4.83%)
Oct 27, 2015 1.855 1.913 1.822 1.880 5,995,798 +0.01(+0.44%)
Oct 26, 2015 1.905 1.954 1.863 1.872 12,115,787 -0.05(-2.57%)
Oct 23, 2015 1.872 1.938 1.798 1.921 13,278,371 +0.07(+3.56%)
Oct 22, 2015 1.740 1.880 1.740 1.855 15,807,447 +0.12(+7.14%)
Oct 21, 2015 1.781 1.798 1.732 1.732 9,007,180 -0.08(-4.55%)
Oct 20, 2015 1.740 1.831 1.740 1.814 11,377,131 +0.11(+6.28%)
Oct 19, 2015 1.748 1.806 1.682 1.707 15,592,638 -0.07(-3.72%)
Oct 16, 2015 1.872 1.905 1.773 1.773 16,113,240 -0.09(-4.87%)
Oct 15, 2015 1.847 1.888 1.793 1.863 18,213,238 -0.01(-0.44%)
Oct 14, 2015 1.773 1.888 1.769 1.872 17,875,102 +0.15(+8.61%)
Oct 13, 2015 1.715 1.773 1.707 1.723 9,112,624 +0.04(+2.45%)
Oct 12, 2015 1.880 1.905 1.620 1.682 20,924,634 -0.16(-8.93%)
Oct 09, 2015 1.847 1.876 1.815 1.847 20,195,226 +0.09(+5.16%)
Oct 08, 2015 1.707 1.872 1.707 1.756 14,237,281 -0.02(-1.39%)
Oct 07, 2015 1.756 1.806 1.740 1.781 17,401,566 +0.01(+0.47%)
Oct 06, 2015 1.707 1.798 1.690 1.773 17,603,952 +0.10(+5.91%)
Oct 05, 2015 1.501 1.674 1.501 1.674 13,539,450 +0.16(+10.93%)
Oct 02, 2015 1.443 1.517 1.418 1.509 9,337,862 +0.12(+8.93%)
Oct 01, 2015 1.443 1.468 1.385 1.385 8,585,740 -0.03(-2.33%)
Sep 30, 2015 1.361 1.435 1.336 1.418 11,490,446 +0.04(+2.99%)
Sep 29, 2015 1.328 1.414 1.328 1.377 13,467,649 +0.06(+4.38%)
Sep 28, 2015 1.336 1.352 1.311 1.319 9,459,398 -0.07(-4.76%)
Sep 25, 2015 1.377 1.426 1.361 1.385 9,613,036 -0.02(-1.75%)
Sep 24, 2015 1.385 1.410 1.352 1.410 13,003,770 +0.09(+6.87%)
Sep 23, 2015 1.385 1.389 1.303 1.319 7,565,817 -0.02(-1.84%)
Sep 22, 2015 1.385 1.393 1.328 1.344 9,432,532 -0.08(-5.78%)
Sep 21, 2015 1.509 1.534 1.426 1.426 12,778,082 -0.10(-6.49%)
Sep 18, 2015 1.517 1.542 1.443 1.525 28,506,740 +0.13(+9.47%)
Sep 17, 2015 1.328 1.410 1.286 1.393 15,846,879 +0.07(+4.97%)
Sep 16, 2015 1.253 1.328 1.241 1.328 10,562,406 +0.12(+10.27%)
Sep 15, 2015 1.220 1.253 1.179 1.204 10,197,730 -0.02(-1.35%)
Sep 14, 2015 1.253 1.295 1.212 1.220 9,701,650 -0.03(-2.63%)
Sep 11, 2015 1.262 1.262 1.113 1.253 29,294,112 -0.02(-1.30%)
Sep 10, 2015 1.295 1.295 1.253 1.270 10,980,151 -0.01(-0.65%)
Sep 09, 2015 1.278 1.307 1.245 1.278 13,173,328 -0.02(-1.27%)
Sep 08, 2015 1.377 1.389 1.295 1.295 14,675,296 -0.07(-5.42%)
Sep 04, 2015 1.369 1.369 1.369 1.369 14,782,155 +0.00(+0.00%)
Sep 03, 2015 1.377 1.447 1.361 1.369 21,950,458 -0.03(-2.35%)
Sep 02, 2015 1.393 1.435 1.344 1.402 9,921,761 +0.01(+0.59%)
Sep 01, 2015 1.492 1.517 1.393 1.393 10,529,982 -0.08(-5.59%)
Aug 31, 2015 1.451 1.484 1.410 1.476 11,984,500 -0.04(-2.72%)
Aug 28, 2015 1.402 1.517 1.402 1.517 11,839,600 +0.10(+6.98%)
Aug 27, 2015 1.352 1.451 1.336 1.418 16,301,615 +0.08(+6.17%)
Aug 26, 2015 1.402 1.418 1.336 1.336 11,109,311 -0.10(-6.90%)
Aug 25, 2015 1.542 1.542 1.385 1.435 17,196,490 -0.06(-3.87%)
Aug 24, 2015 1.616 1.690 1.492 1.492 17,326,998 -0.21(-12.56%)
Aug 21, 2015 1.789 1.806 1.682 1.707 14,462,640 -0.06(-3.27%)
Aug 20, 2015 1.765 1.789 1.740 1.765 15,649,883 +0.05(+2.89%)
Aug 19, 2015 1.674 1.756 1.661 1.715 16,485,393 +0.07(+4.00%)
Aug 18, 2015 1.649 1.723 1.641 1.649 8,032,390 -0.05(-2.91%)
Aug 17, 2015 1.666 1.707 1.624 1.699 11,266,483 +0.07(+4.04%)
Aug 14, 2015 1.707 1.723 1.575 1.633 10,334,117 -0.03(-1.98%)
Aug 13, 2015 1.707 1.748 1.633 1.666 10,246,662 -0.11(-6.05%)
Aug 12, 2015 1.765 1.781 1.719 1.773 21,417,098 +0.07(+3.86%)
Aug 11, 2015 1.723 1.756 1.657 1.707 16,796,788 +0.01(+0.49%)
Aug 10, 2015 1.534 1.707 1.521 1.699 16,449,454 +0.16(+10.75%)
Aug 07, 2015 1.501 1.583 1.492 1.534 9,618,329 +0.03(+2.20%)
Aug 06, 2015 1.410 1.534 1.377 1.501 15,678,877 +0.11(+7.69%)
Aug 05, 2015 1.402 1.443 1.369 1.393 9,959,937 +0.00(+0.00%)
Aug 04, 2015 1.426 1.451 1.369 1.393 11,542,151 -0.02(-1.17%)
Aug 03, 2015 1.509 1.525 1.402 1.410 8,432,372 -0.09(-6.04%)
Jul 31, 2015 1.476 1.525 1.443 1.501 13,945,257 +0.08(+5.81%)
Jul 30, 2015 1.534 1.542 1.393 1.418 13,408,175 -0.06(-3.91%)
Jul 29, 2015 1.402 1.513 1.393 1.476 11,375,424 +0.09(+6.55%)
Jul 28, 2015 1.402 1.443 1.385 1.385 8,881,373 +0.00(+0.00%)
Jul 27, 2015 1.402 1.534 1.381 1.385 15,293,935 -0.01(-0.59%)
Jul 24, 2015 1.344 1.435 1.319 1.393 19,431,014 +0.02(+1.81%)
Jul 23, 2015 1.435 1.451 1.361 1.369 12,027,161 -0.05(-3.49%)
Jul 22, 2015 1.369 1.443 1.344 1.418 15,978,246 +0.01(+0.58%)
Jul 21, 2015 1.418 1.443 1.369 1.410 19,371,430 +0.04(+3.01%)
Jul 20, 2015 1.509 1.517 1.369 1.369 22,868,752 -0.20(-12.63%)
Jul 17, 2015 1.624 1.633 1.567 1.567 12,350,363 -0.10(-5.94%)
Jul 16, 2015 1.649 1.732 1.620 1.666 10,291,068 +0.01(+0.50%)
Jul 15, 2015 1.674 1.699 1.641 1.657 9,148,487 -0.04(-2.43%)
Jul 14, 2015 1.690 1.732 1.682 1.699 7,516,094 +0.01(+0.49%)
Jul 13, 2015 1.699 1.732 1.674 1.690 17,593,756 -0.05(-2.84%)
Jul 10, 2015 1.806 1.806 1.715 1.740 14,484,530 -0.07(-3.65%)
Jul 09, 2015 1.863 1.863 1.781 1.806 9,334,728 -0.03(-1.79%)
Jul 08, 2015 1.847 1.880 1.822 1.839 6,460,568 -0.01(-0.45%)
Jul 07, 2015 1.847 1.888 1.806 1.847 11,041,315 -0.04(-2.18%)
Jul 06, 2015 1.855 1.946 1.839 1.888 8,749,859 +0.02(+0.88%)
Jul 02, 2015 1.863 1.872 1.872 1.872 8,218,857 +0.04(+2.25%)
Jul 01, 2015 1.896 1.913 1.789 1.831 16,457,280 -0.08(-4.31%)
Jun 30, 2015 1.863 1.929 1.814 1.913 15,557,955 +0.02(+0.87%)
Jun 29, 2015 1.921 1.934 1.847 1.896 8,306,536 -0.02(-0.86%)
Jun 26, 2015 1.896 1.929 1.880 1.913 5,357,726 +0.02(+0.87%)
Jun 25, 2015 1.905 1.938 1.884 1.896 6,547,290 -0.02(-0.86%)
Jun 24, 2015 1.863 1.929 1.863 1.913 6,766,239 +0.03(+1.75%)
Jun 23, 2015 1.847 1.888 1.839 1.880 7,086,555 +0.02(+1.33%)
Jun 22, 2015 1.855 1.896 1.847 1.855 9,659,395 -0.02(-0.88%)
Jun 19, 2015 1.929 1.962 1.855 1.872 29,479,390 -0.10(-5.02%)
Jun 18, 2015 2.045 2.045 1.954 1.971 11,193,728 -0.03(-1.65%)
Jun 17, 2015 1.905 2.004 1.880 2.004 9,373,790 +0.10(+5.19%)
Jun 16, 2015 1.921 1.929 1.888 1.905 7,390,388 -0.04(-2.12%)
Jun 15, 2015 1.938 1.987 1.909 1.946 8,819,422 +0.00(+0.00%)
Jun 12, 2015 2.020 2.024 1.929 1.946 15,435,569 -0.10(-4.84%)
Jun 11, 2015 2.094 2.111 2.020 2.045 9,422,131 -0.08(-3.88%)
Jun 10, 2015 2.103 2.136 2.070 2.127 10,479,300 +0.07(+3.20%)
Jun 09, 2015 2.094 2.136 2.037 2.061 8,288,103 -0.02(-1.19%)
Jun 08, 2015 2.037 2.090 2.004 2.086 7,084,854 +0.06(+2.85%)
Jun 05, 2015 1.971 2.053 1.971 2.028 10,025,148 +0.02(+0.82%)
Jun 04, 2015 1.962 2.053 1.950 2.012 13,276,791 +0.01(+0.41%)
Jun 03, 2015 1.971 2.020 1.921 2.004 7,392,136 +0.04(+2.10%)
Jun 02, 2015 1.979 1.995 1.962 1.962 5,696,878 +0.02(+0.85%)
Jun 01, 2015 1.962 2.012 1.946 1.946 10,091,197 +0.01(+0.43%)
May 29, 2015 1.929 1.971 1.921 1.938 6,173,204 +0.04(+2.17%)
May 28, 2015 1.872 1.905 1.847 1.896 8,726,454 +0.01(+0.44%)
May 27, 2015 1.905 1.913 1.872 1.888 5,536,546 -0.01(-0.44%)
May 26, 2015 1.929 1.938 1.880 1.896 10,567,702 -0.09(-4.56%)
May 22, 2015 1.971 1.987 1.987 1.987 5,952,422 -0.02(-1.23%)
May 21, 2015 1.995 2.028 1.962 2.012 7,494,279 +0.00(+0.00%)
May 20, 2015 2.061 2.061 2.012 2.012 7,816,648 -0.02(-0.81%)
May 19, 2015 2.070 2.086 2.012 2.028 12,073,856 -0.09(-4.28%)
May 18, 2015 2.127 2.136 2.086 2.119 7,793,237 +0.02(+1.18%)
May 15, 2015 2.070 2.136 2.070 2.094 8,699,377 +0.00(+0.00%)
May 14, 2015 2.119 2.144 2.061 2.094 10,130,619 -0.01(-0.39%)
May 13, 2015 2.111 2.160 2.086 2.103 13,451,924 +0.02(+0.79%)
May 12, 2015 2.094 2.103 2.070 2.086 7,883,469 +0.02(+0.80%)
May 11, 2015 2.045 2.078 2.037 2.070 7,050,850 +0.04(+2.03%)
May 08, 2015 2.004 2.045 1.979 2.028 3,421,855 +0.02(+1.23%)
May 07, 2015 1.946 2.012 1.946 2.004 10,857,683 +0.02(+1.25%)
May 06, 2015 2.061 2.103 1.954 1.979 8,926,570 -0.07(-3.61%)
May 05, 2015 2.078 2.094 2.028 2.053 9,467,705 +0.00(+0.00%)
May 04, 2015 2.037 2.061 2.028 2.053 6,442,801 +0.04(+2.05%)
May 01, 2015 1.971 2.028 1.954 2.012 12,929,309 +0.01(+0.41%)
Apr 30, 2015 1.946 2.012 1.938 2.004 16,658,205 -0.02(-0.82%)
Apr 29, 2015 1.962 2.037 1.954 2.020 16,267,299 +0.07(+3.38%)
Apr 28, 2015 1.913 1.971 1.896 1.954 15,965,473 +0.06(+3.04%)
Apr 27, 2015 1.896 1.946 1.896 1.896 13,741,212 +0.00(+0.00%)
Apr 24, 2015 1.896 1.913 1.855 1.896 12,417,623 -0.01(-0.43%)
Apr 23, 2015 1.905 1.929 1.880 1.905 9,635,576 +0.01(+0.43%)
Apr 22, 2015 1.921 1.938 1.863 1.896 10,951,284 -0.03(-1.71%)
Apr 21, 2015 1.888 1.938 1.887 1.929 15,496,608 +0.04(+2.18%)
Apr 20, 2015 1.872 1.905 1.855 1.888 8,642,878 +0.01(+0.44%)
Apr 17, 2015 1.913 1.913 1.863 1.880 6,957,659 +0.00(+0.00%)
Apr 16, 2015 1.913 1.931 1.847 1.880 13,058,552 -0.02(-0.87%)
Apr 15, 2015 1.880 1.905 1.849 1.896 16,321,758 +0.02(+1.32%)
Apr 14, 2015 1.822 1.913 1.822 1.872 11,858,403 +0.07(+3.65%)
Apr 13, 2015 1.896 1.921 1.806 1.806 16,801,940 -0.10(-5.19%)
Apr 10, 2015 1.913 1.929 1.875 1.905 7,309,386 +0.02(+0.87%)
Apr 09, 2015 1.888 1.913 1.863 1.888 10,007,915 -0.03(-1.72%)
Apr 08, 2015 1.987 1.987 1.896 1.921 13,414,081 -0.04(-2.10%)
Apr 07, 2015 1.979 2.004 1.929 1.962 11,272,255 -0.05(-2.46%)
Apr 06, 2015 1.962 2.020 1.921 2.012 17,895,158 +0.10(+5.17%)
Apr 02, 2015 1.938 1.913 1.913 1.913 15,218,754 -0.03(-1.69%)
Apr 01, 2015 1.872 1.967 1.872 1.946 14,570,564 +0.10(+5.36%)
Mar 31, 2015 1.896 1.913 1.831 1.847 13,791,635 -0.04(-2.18%)
Mar 30, 2015 1.896 1.929 1.863 1.888 12,093,758 -0.06(-2.97%)
Mar 27, 2015 1.929 1.995 1.872 1.946 13,268,850 +0.00(+0.00%)
Mar 26, 2015 2.061 2.070 1.913 1.946 12,207,941 -0.08(-4.07%)
Mar 25, 2015 2.103 2.111 1.995 2.028 11,893,265 -0.06(-2.77%)
Mar 24, 2015 2.078 2.111 1.995 2.086 11,744,726 +0.04(+2.02%)
Mar 23, 2015 2.028 2.053 1.979 2.045 12,023,342 +0.05(+2.48%)
Mar 20, 2015 1.987 2.041 1.954 1.995 28,365,752 +0.05(+2.54%)
Mar 19, 2015 1.913 1.946 1.847 1.946 13,203,618 +0.00(+0.00%)
Mar 18, 2015 1.847 1.954 1.814 1.946 17,034,650 +0.10(+5.36%)
Mar 17, 2015 1.880 1.921 1.831 1.847 13,816,008 -0.08(-4.27%)
Mar 16, 2015 1.929 1.946 1.847 1.929 13,015,894 +0.00(+0.00%)
Mar 13, 2015 1.954 1.962 1.839 1.929 12,380,526 -0.02(-0.85%)
Mar 12, 2015 1.979 1.995 1.896 1.946 12,224,541 -0.01(-0.42%)
Mar 11, 2015 1.913 1.962 1.831 1.954 16,115,105 +0.04(+2.16%)
Mar 10, 2015 1.962 2.012 1.896 1.913 10,642,694 -0.08(-4.13%)
Mar 09, 2015 2.094 2.103 1.921 1.995 15,907,203 -0.07(-3.59%)
Mar 06, 2015 2.169 2.185 2.061 2.070 20,726,708 -0.20(-8.73%)
Mar 05, 2015 2.251 2.513 2.160 2.268 19,816,544 +0.04(+1.85%)
Mar 04, 2015 2.259 2.259 2.218 2.226 6,717,948 -0.03(-1.46%)
Mar 03, 2015 2.309 2.387 2.235 2.259 8,717,972 -0.03(-1.44%)
Mar 02, 2015 2.350 2.366 2.272 2.292 12,098,605 -0.05(-2.11%)
Feb 27, 2015 2.309 2.350 2.276 2.342 7,277,969 +0.06(+2.53%)
Feb 26, 2015 2.309 2.333 2.272 2.284 8,392,835 +0.02(+0.73%)
Feb 25, 2015 2.284 2.317 2.251 2.268 7,754,896 +0.03(+1.48%)
Feb 24, 2015 2.218 2.259 2.202 2.235 7,472,201 -0.01(-0.37%)
Feb 23, 2015 2.226 2.251 2.173 2.243 8,506,014 +0.01(+0.37%)
Feb 20, 2015 2.284 2.301 2.218 2.235 8,722,900 -0.04(-1.81%)
Feb 19, 2015 2.309 2.325 2.251 2.276 9,574,717 -0.01(-0.36%)
Feb 18, 2015 2.235 2.292 2.177 2.284 10,648,608 +0.04(+1.84%)
Feb 17, 2015 2.263 2.301 2.218 2.243 10,247,897 -0.07(-3.20%)
Feb 13, 2015 2.507 2.317 2.317 2.317 20,413,312 -0.14(-5.70%)
Feb 12, 2015 2.515 2.523 2.391 2.457 14,227,187 -0.01(-0.33%)
Feb 11, 2015 2.589 2.614 2.441 2.465 18,863,684 -0.21(-7.72%)
Feb 10, 2015 2.705 2.762 2.647 2.672 14,366,626 -0.08(-2.99%)
Feb 09, 2015 2.696 2.758 2.680 2.754 9,865,094 +0.08(+3.09%)
Feb 06, 2015 2.746 2.795 2.655 2.672 13,258,764 -0.16(-5.54%)
Feb 05, 2015 2.754 2.861 2.738 2.828 8,511,693 +0.07(+2.69%)
Feb 04, 2015 2.746 2.787 2.721 2.754 11,329,392 +0.03(+1.21%)
Feb 03, 2015 2.738 2.779 2.663 2.721 10,679,699 -0.08(-2.94%)
Feb 02, 2015 2.779 2.845 2.738 2.803 9,982,908 +0.01(+0.30%)
Jan 30, 2015 2.705 2.845 2.688 2.795 11,754,623 +0.07(+2.73%)
Jan 29, 2015 2.655 2.754 2.639 2.721 12,902,932 -0.01(-0.30%)
Jan 28, 2015 2.820 2.869 2.705 2.729 15,662,595 -0.12(-4.34%)
Jan 27, 2015 2.828 2.869 2.779 2.853 20,473,112 +0.06(+2.06%)
Jan 26, 2015 2.647 2.816 2.614 2.795 13,867,496 +0.02(+0.59%)
Jan 23, 2015 2.894 2.911 2.746 2.779 14,970,492 -0.16(-5.60%)
Jan 22, 2015 2.944 2.985 2.878 2.944 14,953,031 +0.02(+0.85%)
Jan 21, 2015 3.026 3.059 2.878 2.919 18,030,682 -0.07(-2.21%)
Jan 20, 2015 3.010 3.018 2.927 2.985 15,350,368 +0.04(+1.40%)
Jan 16, 2015 2.878 3.001 2.878 2.944 27,596,732 +0.06(+2.00%)
Jan 15, 2015 2.787 2.894 2.738 2.886 20,362,598 +0.25(+9.37%)
Jan 14, 2015 2.738 2.758 2.556 2.639 16,880,908 +0.00(+0.00%)
Jan 13, 2015 2.902 2.902 2.614 2.639 20,873,826 -0.20(-6.98%)
Jan 12, 2015 2.845 2.927 2.828 2.836 21,889,692 +0.02(+0.58%)
Jan 09, 2015 2.705 2.845 2.688 2.820 12,707,964 +0.16(+6.21%)
Jan 08, 2015 2.762 2.808 2.647 2.655 14,347,816 -0.02(-0.62%)
Jan 07, 2015 2.688 2.779 2.634 2.672 17,391,908 -0.07(-2.70%)
Jan 06, 2015 2.465 2.787 2.449 2.746 23,567,048 +0.31(+12.88%)
Jan 05, 2015 2.424 2.474 2.350 2.432 17,284,804 +0.04(+1.72%)
Jan 02, 2015 2.276 2.408 2.251 2.391 15,845,233 +0.07(+2.84%)
Dec 31, 2014 2.317 2.325 2.325 2.325 17,980,850 +0.02(+0.71%)
Dec 30, 2014 2.268 2.399 2.251 2.309 19,791,506 +0.09(+4.09%)
Dec 29, 2014 2.251 2.251 2.185 2.218 13,298,534 -0.08(-3.58%)
Dec 26, 2014 2.284 2.342 2.251 2.301 9,014,125 +0.07(+3.33%)
Dec 24, 2014 2.152 2.226 2.226 2.226 9,878,540 +0.09(+4.25%)
Dec 23, 2014 2.160 2.243 2.127 2.136 10,806,242 -0.06(-2.63%)
Dec 22, 2014 2.333 2.342 2.144 2.193 18,304,644 -0.19(-7.96%)
Dec 19, 2014 2.375 2.445 2.317 2.383 58,617,376 +0.00(+0.00%)
Dec 18, 2014 2.259 2.399 2.243 2.383 22,534,812 +0.18(+8.24%)
Dec 17, 2014 2.119 2.226 2.074 2.202 20,335,556 +0.06(+2.69%)
Dec 16, 2014 2.268 2.301 2.094 2.144 22,486,378 -0.08(-3.70%)
Dec 15, 2014 2.399 2.449 2.226 2.226 18,973,232 -0.21(-8.78%)
Dec 12, 2014 2.515 2.531 2.432 2.441 15,874,603 -0.08(-3.27%)
Dec 11, 2014 2.507 2.622 2.490 2.523 11,252,522 -0.03(-1.29%)
Dec 10, 2014 2.655 2.700 2.548 2.556 15,761,973 -0.10(-3.73%)
Dec 09, 2014 2.622 2.750 2.622 2.655 19,968,962 +0.14(+5.57%)
Dec 08, 2014 2.597 2.610 2.457 2.515 24,247,378 -0.04(-1.61%)
Dec 05, 2014 2.523 2.614 2.474 2.556 13,085,536 -0.02(-0.96%)
Dec 04, 2014 2.531 2.663 2.498 2.581 25,098,666 +0.03(+1.29%)
Dec 03, 2014 2.465 2.630 2.449 2.548 18,973,452 +0.12(+4.75%)
Dec 02, 2014 2.416 2.568 2.391 2.432 16,331,098 -0.07(-2.96%)
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.