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

Kinross Gold Corporation (NY: KGC )

6.410 +0.030 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 31, 2018 3.010 3.018 2.968 2.968 4,828,524 -0.02(-0.83%)
May 30, 2018 2.960 3.026 2.935 2.993 5,335,200 +0.05(+1.68%)
May 29, 2018 2.935 2.993 2.919 2.944 8,253,252 -0.02(-0.83%)
May 25, 2018 2.968 2.968 2.968 0 -0.03(-1.10%)
May 24, 2018 2.985 3.026 2.968 3.001 5,903,455 +0.03(+1.11%)
May 23, 2018 2.944 2.985 2.935 2.968 5,287,396 +0.01(+0.28%)
May 22, 2018 2.993 3.018 2.935 2.960 7,752,755 -0.02(-0.83%)
May 21, 2018 2.952 2.993 2.935 2.985 6,996,447 +0.02(+0.84%)
May 18, 2018 2.927 2.985 2.902 2.960 9,152,983 +0.02(+0.84%)
May 17, 2018 2.960 2.968 2.886 2.935 10,447,882 +0.00(+0.00%)
May 16, 2018 3.001 3.018 2.935 2.935 9,268,675 -0.07(-2.20%)
May 15, 2018 3.001 3.018 2.968 3.001 14,107,967 -0.07(-2.15%)
May 14, 2018 3.084 3.121 3.052 3.067 8,118,047 -0.02(-0.54%)
May 11, 2018 3.092 3.100 3.063 3.084 8,473,353 +0.00(+0.00%)
May 10, 2018 3.092 3.142 3.068 3.084 13,301,601 +0.06(+1.91%)
May 09, 2018 3.175 3.191 2.911 3.026 31,057,674 -0.37(-10.92%)
May 08, 2018 3.306 3.397 3.240 3.397 12,700,808 +0.07(+2.23%)
May 07, 2018 3.323 3.372 3.298 3.323 8,659,835 +0.00(+0.00%)
May 04, 2018 3.282 3.348 3.257 3.323 10,600,185 +0.02(+0.50%)
May 03, 2018 3.306 3.331 3.273 3.306 8,710,896 +0.06(+1.78%)
May 02, 2018 3.265 3.315 3.240 3.249 10,196,546 +0.00(+0.00%)
May 01, 2018 3.191 3.261 3.158 3.249 10,810,217 +0.05(+1.55%)
Apr 30, 2018 3.232 3.257 3.191 3.199 9,592,056 -0.07(-2.02%)
Apr 27, 2018 3.232 3.273 3.232 3.265 4,193,056 +0.04(+1.28%)
Apr 26, 2018 3.224 3.282 3.216 3.224 9,667,826 +0.01(+0.26%)
Apr 25, 2018 3.191 3.232 3.175 3.216 8,048,309 -0.01(-0.26%)
Apr 24, 2018 3.191 3.240 3.183 3.224 6,976,168 +0.03(+1.03%)
Apr 23, 2018 3.133 3.216 3.125 3.191 8,671,008 +0.00(+0.00%)
Apr 20, 2018 3.158 3.199 3.117 3.191 6,816,075 +0.01(+0.26%)
Apr 19, 2018 3.208 3.240 3.158 3.183 7,788,311 -0.03(-1.03%)
Apr 18, 2018 3.249 3.298 3.203 3.216 13,873,577 +0.02(+0.77%)
Apr 17, 2018 3.150 3.240 3.142 3.191 10,803,891 +0.02(+0.78%)
Apr 16, 2018 3.175 3.199 3.142 3.166 15,279,139 +0.02(+0.52%)
Apr 13, 2018 3.158 3.216 3.133 3.150 9,140,950 +0.02(+0.53%)
Apr 12, 2018 3.076 3.150 3.043 3.133 8,659,396 +0.02(+0.53%)
Apr 11, 2018 3.084 3.158 3.076 3.117 20,903,856 +0.09(+3.00%)
Apr 10, 2018 2.977 3.063 2.944 3.026 13,541,090 +0.04(+1.38%)
Apr 09, 2018 3.133 3.191 2.952 2.985 26,422,084 -0.28(-8.59%)
Apr 06, 2018 3.282 3.331 3.236 3.265 14,946,033 +0.00(+0.00%)
Apr 05, 2018 3.216 3.271 3.203 3.265 12,927,130 +0.02(+0.51%)
Apr 04, 2018 3.290 3.306 3.232 3.249 11,857,258 -0.02(-0.51%)
Apr 03, 2018 3.232 3.315 3.191 3.265 13,064,958 -0.01(-0.25%)
Apr 02, 2018 3.290 3.298 3.240 3.273 11,119,754 +0.02(+0.51%)
Mar 29, 2018 3.257 3.257 3.257 0 +0.06(+1.80%)
Mar 28, 2018 3.224 3.282 3.175 3.199 10,208,989 -0.07(-2.02%)
Mar 27, 2018 3.232 3.290 3.208 3.265 12,631,638 -0.02(-0.75%)
Mar 26, 2018 3.199 3.315 3.192 3.290 19,520,074 +0.12(+3.91%)
Mar 23, 2018 3.051 3.208 3.043 3.166 16,085,312 +0.17(+5.79%)
Mar 22, 2018 3.051 3.080 2.977 2.993 12,402,689 -0.06(-1.89%)
Mar 21, 2018 3.001 3.084 2.985 3.051 18,974,080 +0.08(+2.78%)
Mar 20, 2018 3.018 3.026 2.944 2.968 8,343,306 -0.05(-1.64%)
Mar 19, 2018 3.001 3.034 2.968 3.018 10,487,830 +0.03(+1.10%)
Mar 16, 2018 3.001 3.043 2.952 2.985 20,768,942 -0.02(-0.82%)
Mar 15, 2018 3.010 3.018 2.960 3.010 8,515,734 +0.00(+0.00%)
Mar 14, 2018 2.977 3.051 2.968 3.010 10,666,806 +0.05(+1.67%)
Mar 13, 2018 3.001 3.018 2.944 2.960 8,774,799 +0.00(+0.00%)
Mar 12, 2018 2.911 2.968 2.894 2.960 11,128,086 +0.02(+0.56%)
Mar 09, 2018 2.977 2.993 2.919 2.944 10,862,345 -0.04(-1.38%)
Mar 08, 2018 2.993 3.018 2.935 2.985 8,137,013 -0.01(-0.28%)
Mar 07, 2018 2.968 2.993 10,312,843 -0.07(-2.42%)
Mar 06, 2018 3.051 3.084 3.018 3.067 12,957,687 +0.08(+2.76%)
Mar 05, 2018 3.001 3.010 2.952 2.985 7,735,379 -0.02(-0.55%)
Mar 02, 2018 3.059 3.084 2.977 3.001 10,003,634 -0.02(-0.55%)
Mar 01, 2018 2.919 3.055 2.886 3.018 13,111,008 +0.07(+2.23%)
Feb 28, 2018 2.944 2.977 2.927 2.952 11,435,693 +0.01(+0.28%)
Feb 27, 2018 2.952 2.977 2.869 2.944 10,772,194 -0.03(-1.11%)
Feb 26, 2018 2.977 3.043 2.960 2.977 9,742,196 +0.02(+0.56%)
Feb 23, 2018 2.985 3.010 2.952 2.960 9,434,484 -0.03(-1.10%)
Feb 22, 2018 2.985 2.993 10,249,330 -0.07(-2.16%)
Feb 21, 2018 3.150 3.166 3.051 3.059 17,889,786 -0.07(-2.11%)
Feb 20, 2018 3.208 3.249 3.117 3.125 16,780,238 -0.12(-3.81%)
Feb 16, 2018 3.249 3.249 3.249 0 -0.03(-1.00%)
Feb 15, 2018 3.463 3.488 3.175 3.282 28,435,114 -0.24(-6.79%)
Feb 14, 2018 3.240 3.546 3.232 3.521 26,006,398 +0.28(+8.65%)
Feb 13, 2018 3.298 3.331 3.216 3.240 7,775,754 -0.06(-1.75%)
Feb 12, 2018 3.199 3.315 3.191 3.298 11,404,703 +0.10(+3.09%)
Feb 09, 2018 3.257 3.265 3.109 3.199 16,030,243 -0.06(-1.77%)
Feb 08, 2018 3.257 3.331 3.224 3.257 11,720,154 +0.00(+0.00%)
Feb 07, 2018 3.257 3.336 3.199 3.257 15,179,491 -0.03(-1.00%)
Feb 06, 2018 3.315 3.405 3.257 3.290 14,620,139 -0.11(-3.27%)
Feb 05, 2018 3.364 3.414 3.315 3.401 9,995,528 +0.02(+0.61%)
Feb 02, 2018 3.480 3.521 3.364 3.381 12,463,557 -0.20(-5.53%)
Feb 01, 2018 3.562 3.620 3.525 3.579 8,460,076 +0.01(+0.23%)
Jan 31, 2018 3.554 3.603 3.488 3.570 9,420,550 +0.06(+1.64%)
Jan 30, 2018 3.587 3.612 3.492 3.513 9,770,504 -0.05(-1.39%)
Jan 29, 2018 3.669 3.723 3.554 3.562 11,016,003 -0.15(-4.00%)
Jan 26, 2018 3.694 3.752 3.678 3.711 7,563,121 +0.03(+0.90%)
Jan 25, 2018 3.834 3.834 3.645 3.678 16,451,964 -0.12(-3.25%)
Jan 24, 2018 3.867 3.941 3.727 3.801 25,085,774 +0.06(+1.54%)
Jan 23, 2018 3.521 3.752 3.496 3.743 15,620,860 +0.18(+5.09%)
Jan 22, 2018 3.504 3.570 3.480 3.562 9,967,707 +0.10(+2.86%)
Jan 19, 2018 3.504 3.529 3.455 3.463 7,134,300 -0.04(-1.18%)
Jan 18, 2018 3.587 3.603 3.488 3.504 9,511,120 -0.10(-2.75%)
Jan 17, 2018 3.653 3.699 3.579 3.603 33,601,908 -0.07(-2.02%)
Jan 16, 2018 3.711 3.752 3.603 3.678 25,931,518 +0.10(+2.77%)
Jan 12, 2018 3.579 3.579 3.579 0 +0.15(+4.33%)
Jan 11, 2018 3.414 3.463 3.348 3.430 14,271,355 +0.02(+0.73%)
Jan 10, 2018 3.480 3.480 3.393 3.405 10,945,623 -0.02(-0.48%)
Jan 09, 2018 3.554 3.554 3.414 3.422 15,733,269 -0.16(-4.38%)
Jan 08, 2018 3.645 3.669 3.562 3.579 10,236,804 -0.09(-2.47%)
Jan 05, 2018 3.678 3.719 3.636 3.669 7,326,521 -0.05(-1.33%)
Jan 04, 2018 3.694 3.727 3.657 3.719 10,648,417 +0.04(+1.12%)
Jan 03, 2018 3.678 3.702 3.599 3.678 15,424,052 -0.02(-0.45%)
Jan 02, 2018 3.587 3.694 3.587 3.694 10,827,553 +0.13(+3.70%)
Dec 29, 2017 3.562 3.562 3.562 0 +0.02(+0.47%)
Dec 28, 2017 3.570 3.579 3.513 3.546 5,128,006 +0.01(+0.23%)
Dec 27, 2017 3.529 3.570 3.513 3.537 10,529,553 -0.02(-0.69%)
Dec 26, 2017 3.537 3.603 3.504 3.562 6,743,266 +0.06(+1.65%)
Dec 22, 2017 3.513 3.537 3.488 3.504 8,626,204 +0.01(+0.24%)
Dec 21, 2017 3.471 3.513 3.455 3.496 5,967,890 +0.01(+0.24%)
Dec 20, 2017 3.381 3.496 3.372 3.488 7,991,446 +0.10(+2.92%)
Dec 19, 2017 3.381 3.405 3.348 3.389 10,769,355 +0.00(+0.00%)
Dec 18, 2017 3.356 3.422 3.331 3.389 11,007,579 +0.06(+1.73%)
Dec 15, 2017 3.372 3.372 3.290 3.331 20,352,256 -0.02(-0.49%)
Dec 14, 2017 3.348 3.372 3.290 3.348 9,350,449 +0.01(+0.25%)
Dec 13, 2017 3.191 3.372 3.166 3.339 15,097,487 +0.21(+6.58%)
Dec 12, 2017 3.117 3.150 3.117 3.133 8,701,498 -0.02(-0.52%)
Dec 11, 2017 3.191 3.240 3.133 3.150 10,057,172 -0.05(-1.55%)
Dec 08, 2017 3.216 3.249 3.183 3.199 7,349,128 +0.00(+0.00%)
Dec 07, 2017 3.166 3.240 3.158 3.199 13,112,966 -0.02(-0.51%)
Dec 06, 2017 3.232 3.257 3.199 3.216 7,196,201 -0.02(-0.76%)
Dec 05, 2017 3.306 3.306 3.240 3.240 7,170,829 -0.08(-2.48%)
Dec 04, 2017 3.356 3.356 3.282 3.323 8,335,681 -0.05(-1.47%)
Dec 01, 2017 3.438 3.463 3.356 3.372 13,520,136 -0.06(-1.68%)
Nov 30, 2017 3.430 3.471 3.372 3.430 16,890,938 -0.02(-0.48%)
Nov 29, 2017 3.504 3.537 3.430 3.447 8,667,246 -0.11(-3.02%)
Nov 28, 2017 3.546 3.554 3.521 3.554 10,285,245 +0.01(+0.23%)
Nov 27, 2017 3.521 3.554 3.480 3.546 10,785,822 +0.07(+1.90%)
Nov 24, 2017 3.554 3.570 3.480 3.480 4,013,905 -0.08(-2.31%)
Nov 22, 2017 3.570 3.579 3.513 3.562 9,793,221 +0.03(+0.93%)
Nov 21, 2017 3.504 3.554 3.488 3.529 7,361,286 +0.03(+0.94%)
Nov 20, 2017 3.537 3.558 3.484 3.496 5,973,676 -0.07(-2.08%)
Nov 17, 2017 3.554 3.595 3.529 3.570 10,186,855 +0.04(+1.17%)
Nov 16, 2017 3.595 3.603 3.513 3.529 6,543,010 -0.08(-2.28%)
Nov 15, 2017 3.579 3.628 3.546 3.612 12,114,733 +0.07(+2.10%)
Nov 14, 2017 3.537 3.579 3.513 3.537 8,602,198 -0.02(-0.69%)
Nov 13, 2017 3.554 3.554 3.504 3.562 6,843,441 +0.02(+0.47%)
Nov 10, 2017 3.636 3.661 3.496 3.546 15,243,512 -0.06(-1.60%)
Nov 09, 2017 3.587 3.702 3.554 3.603 30,112,180 +0.16(+4.55%)
Nov 08, 2017 3.422 3.463 3.389 3.447 20,107,022 +0.06(+1.70%)
Nov 07, 2017 3.282 3.397 3.273 3.389 13,380,698 +0.09(+2.75%)
Nov 06, 2017 3.273 3.339 3.257 3.298 9,360,132 +0.02(+0.76%)
Nov 03, 2017 3.273 3.315 3.240 3.273 9,175,178 +0.00(+0.00%)
Nov 02, 2017 3.265 3.356 3.249 3.273 10,346,971 +0.01(+0.25%)
Nov 01, 2017 3.282 3.331 3.224 3.265 11,734,489 +0.01(+0.25%)
Oct 31, 2017 3.290 3.290 3.232 3.257 9,479,570 -0.04(-1.25%)
Oct 30, 2017 3.273 3.339 3.240 3.298 6,157,475 +0.04(+1.27%)
Oct 27, 2017 3.175 3.282 3.150 3.257 13,871,651 +0.07(+2.07%)
Oct 26, 2017 3.249 3.273 3.175 3.191 10,934,684 -0.06(-1.78%)
Oct 25, 2017 3.298 3.306 3.232 3.249 13,684,453 -0.07(-2.23%)
Oct 24, 2017 3.364 3.381 3.315 3.323 9,261,457 -0.07(-2.18%)
Oct 23, 2017 3.405 3.422 3.348 3.397 9,196,096 -0.03(-0.96%)
Oct 20, 2017 3.496 3.541 3.414 3.430 11,419,462 -0.12(-3.26%)
Oct 19, 2017 3.529 3.591 3.529 3.546 5,635,023 +0.04(+1.18%)
Oct 18, 2017 3.504 3.537 3.496 3.504 4,681,464 -0.03(-0.93%)
Oct 17, 2017 3.504 3.546 3.471 3.537 7,609,375 +0.01(+0.23%)
Oct 16, 2017 3.661 3.673 3.517 3.529 7,601,537 -0.12(-3.39%)
Oct 13, 2017 3.719 3.727 3.640 3.653 6,023,675 -0.02(-0.45%)
Oct 12, 2017 3.628 3.715 3.595 3.669 9,034,599 +0.05(+1.37%)
Oct 11, 2017 3.579 3.620 3.537 3.620 9,097,179 +0.07(+2.09%)
Oct 10, 2017 3.570 3.587 3.529 3.546 11,481,038 +0.01(+0.23%)
Oct 09, 2017 3.488 3.579 3.488 3.537 8,285,061 +0.01(+0.23%)
Oct 06, 2017 3.488 3.554 3.455 3.529 10,391,053 +0.03(+0.94%)
Oct 05, 2017 3.546 3.554 3.488 3.496 5,666,742 -0.07(-1.85%)
Oct 04, 2017 3.546 3.587 3.529 3.562 5,236,502 +0.03(+0.93%)
Oct 03, 2017 3.480 3.554 3.463 3.529 7,591,902 +0.07(+2.15%)
Oct 02, 2017 3.488 3.537 3.447 3.455 10,151,120 -0.04(-1.18%)
Sep 29, 2017 3.521 3.550 3.500 3.496 5,121,883 -0.02(-0.70%)
Sep 28, 2017 3.463 3.546 3.455 3.521 6,296,182 +0.06(+1.67%)
Sep 27, 2017 3.430 3.513 3.389 3.463 9,818,583 -0.07(-1.87%)
Sep 26, 2017 3.537 3.579 3.513 3.529 13,074,419 -0.07(-1.83%)
Sep 25, 2017 3.480 3.603 3.463 3.595 10,905,866 +0.09(+2.59%)
Sep 22, 2017 3.546 3.554 3.455 3.504 7,247,695 +0.02(+0.47%)
Sep 21, 2017 3.521 3.529 3.447 3.488 19,191,350 -0.08(-2.31%)
Sep 20, 2017 3.752 3.793 3.562 3.570 15,845,651 -0.16(-4.20%)
Sep 19, 2017 3.752 3.776 3.711 3.727 7,175,241 -0.01(-0.22%)
Sep 18, 2017 3.867 3.933 3.694 3.735 18,074,514 -0.24(-6.02%)
Sep 15, 2017 3.950 3.991 3.900 3.974 14,462,286 +0.02(+0.42%)
Sep 14, 2017 3.875 3.983 3.826 3.958 10,810,952 +0.08(+2.13%)
Sep 13, 2017 3.875 3.917 3.834 3.875 13,065,799 -0.02(-0.42%)
Sep 12, 2017 3.826 3.908 3.794 3.892 8,740,038 +0.04(+1.07%)
Sep 11, 2017 3.875 3.933 3.801 3.851 12,939,322 -0.13(-3.31%)
Sep 08, 2017 4.032 4.040 3.929 3.983 14,248,512 -0.05(-1.23%)
Sep 07, 2017 3.900 4.049 3.900 4.032 17,808,722 +0.17(+4.49%)
Sep 06, 2017 3.859 3.900 3.764 3.859 14,932,869 -0.01(-0.21%)
Sep 05, 2017 3.752 3.892 3.743 3.867 13,472,200 +0.16(+4.45%)
Sep 01, 2017 3.834 3.842 3.686 3.702 15,536,137 -0.06(-1.54%)
Aug 31, 2017 3.628 3.768 3.603 3.760 16,300,759 +0.16(+4.35%)
Aug 30, 2017 3.628 3.673 3.587 3.603 16,289,377 -0.03(-0.91%)
Aug 29, 2017 3.711 3.735 3.579 3.636 29,141,982 +0.01(+0.23%)
Aug 28, 2017 3.546 3.628 3.504 3.628 14,462,307 +0.12(+3.53%)
Aug 25, 2017 3.513 3.541 3.451 3.504 8,431,634 +0.01(+0.24%)
Aug 24, 2017 3.471 3.517 3.463 3.496 6,728,626 +0.00(+0.00%)
Aug 23, 2017 3.463 3.496 3.433 3.496 8,358,538 +0.05(+1.44%)
Aug 22, 2017 3.504 3.529 3.438 3.447 10,276,349 -0.08(-2.34%)
Aug 21, 2017 3.513 3.570 3.508 3.529 9,641,445 +0.02(+0.71%)
Aug 18, 2017 3.653 3.711 3.480 3.504 17,359,076 -0.10(-2.75%)
Aug 17, 2017 3.628 3.649 3.570 3.603 9,114,389 -0.01(-0.23%)
Aug 16, 2017 3.447 3.653 3.447 3.612 18,044,690 +0.17(+5.04%)
Aug 15, 2017 3.381 3.471 3.372 3.438 8,431,813 +0.00(+0.00%)
Aug 14, 2017 3.397 3.471 3.381 3.438 11,049,049 -0.01(-0.24%)
Aug 11, 2017 3.513 3.554 3.426 3.447 20,140,536 -0.06(-1.65%)
Aug 10, 2017 3.521 3.537 3.480 3.504 10,131,470 +0.05(+1.43%)
Aug 09, 2017 3.488 3.554 3.430 3.455 18,983,210 +0.05(+1.45%)
Aug 08, 2017 3.447 3.480 3.372 3.405 14,795,650 +0.00(+0.00%)
Aug 07, 2017 3.422 3.488 3.389 3.405 10,319,087 -0.04(-1.20%)
Aug 04, 2017 3.529 3.550 3.381 3.447 19,706,434 -0.12(-3.24%)
Aug 03, 2017 3.521 3.669 3.455 3.562 20,458,144 +0.16(+4.85%)
Aug 02, 2017 3.372 3.488 3.356 3.397 18,733,706 +0.00(+0.00%)
Aug 01, 2017 3.397 3.447 3.348 3.397 10,997,285 +0.00(+0.00%)
Jul 31, 2017 3.471 3.492 3.389 3.397 13,598,128 -0.07(-2.14%)
Jul 28, 2017 3.438 3.504 3.414 3.471 12,174,850 +0.07(+2.18%)
Jul 27, 2017 3.587 3.587 3.381 3.397 18,843,128 -0.12(-3.51%)
Jul 26, 2017 3.372 3.583 3.364 3.521 16,580,299 +0.13(+3.89%)
Jul 25, 2017 3.397 3.447 3.356 3.389 14,196,132 -0.01(-0.24%)
Jul 24, 2017 3.504 3.504 3.364 3.397 7,811,830 -0.08(-2.37%)
Jul 21, 2017 3.447 3.496 3.422 3.480 12,815,862 +0.06(+1.69%)
Jul 20, 2017 3.397 3.463 3.389 3.422 9,716,938 +0.02(+0.48%)
Jul 19, 2017 3.372 3.430 3.331 3.405 8,211,957 +0.06(+1.72%)
Jul 18, 2017 3.348 3.389 3.311 3.348 9,854,618 +0.06(+1.75%)
Jul 17, 2017 3.273 3.323 3.249 3.290 6,458,016 +0.07(+2.31%)
Jul 14, 2017 3.216 3.273 3.208 3.216 12,291,080 +0.07(+2.36%)
Jul 13, 2017 3.191 3.224 3.113 3.142 13,350,830 -0.07(-2.31%)
Jul 12, 2017 3.323 3.339 3.208 3.216 15,373,250 -0.07(-2.26%)
Jul 11, 2017 3.290 3.298 3.220 3.290 8,071,953 -0.02(-0.50%)
Jul 10, 2017 3.142 3.306 3.100 3.306 11,913,928 +0.14(+4.43%)
Jul 07, 2017 3.199 3.208 3.076 3.166 15,378,542 -0.06(-1.79%)
Jul 06, 2017 3.257 3.265 3.199 3.224 9,166,790 -0.04(-1.26%)
Jul 05, 2017 3.249 3.290 3.191 3.265 18,191,622 -0.01(-0.25%)
Jul 03, 2017 3.273 3.306 3.257 3.273 4,567,453 -0.08(-2.46%)
Jun 30, 2017 3.315 3.397 3.286 3.356 10,668,139 +0.06(+1.75%)
Jun 29, 2017 3.348 3.389 3.290 3.298 15,996,888 -0.09(-2.68%)
Jun 28, 2017 3.438 3.455 3.348 3.389 10,612,410 -0.01(-0.24%)
Jun 27, 2017 3.529 3.546 3.389 3.397 9,372,014 -0.10(-2.83%)
Jun 26, 2017 3.447 3.537 3.430 3.496 9,386,739 +0.00(+0.00%)
Jun 23, 2017 3.414 3.504 3.389 3.496 10,981,564 +0.10(+2.91%)
Jun 22, 2017 3.397 3.422 3.352 3.397 10,526,103 +0.07(+2.23%)
Jun 21, 2017 3.257 3.356 3.240 3.323 12,199,502 +0.06(+1.77%)
Jun 20, 2017 3.306 3.364 3.232 3.265 12,167,661 -0.07(-1.98%)
Jun 19, 2017 3.348 3.389 3.315 3.331 9,762,646 -0.04(-1.22%)
Jun 16, 2017 3.405 3.430 3.356 3.372 18,078,066 +0.00(+0.00%)
Jun 15, 2017 3.372 3.393 3.323 3.372 11,332,452 -0.03(-0.97%)
Jun 14, 2017 3.603 3.636 3.377 3.405 18,980,502 -0.12(-3.28%)
Jun 13, 2017 3.537 3.562 3.471 3.521 15,166,849 -0.02(-0.70%)
Jun 12, 2017 3.562 3.636 3.521 3.546 13,475,960 -0.02(-0.69%)
Jun 09, 2017 3.603 3.645 3.546 3.570 16,115,013 -0.10(-2.70%)
Jun 08, 2017 3.760 3.785 3.587 3.669 21,917,844 -0.16(-4.09%)
Jun 07, 2017 3.760 3.842 3.711 3.826 23,074,588 +0.01(+0.22%)
Jun 06, 2017 3.570 3.818 3.554 3.818 27,431,464 +0.32(+9.20%)
Jun 05, 2017 3.554 3.570 3.455 3.496 13,929,611 -0.06(-1.62%)
Jun 02, 2017 3.595 3.612 3.546 3.554 11,736,417 +0.00(+0.00%)
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.