Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.91 16.12 15.66 15.91 10,646,088 +0.55(+3.59%)
May 28, 2009 15.08 15.57 15.03 15.36 9,287,481 +0.57(+3.88%)
May 27, 2009 15.11 15.37 14.78 14.78 7,846,212 -0.21(-1.42%)
May 26, 2009 14.48 15.05 14.36 15.00 6,861,047 -0.09(-0.63%)
May 22, 2009 15.06 15.33 14.91 15.09 7,523,548 +0.30(+2.02%)
May 21, 2009 14.64 15.03 14.19 14.79 10,080,220 +0.09(+0.64%)
May 20, 2009 14.06 14.84 13.95 14.70 11,001,015 +0.95(+6.93%)
May 19, 2009 13.44 13.97 13.25 13.74 6,799,422 +0.46(+3.50%)
May 18, 2009 13.39 13.43 12.75 13.28 4,197,188 -0.01(-0.06%)
May 15, 2009 13.45 13.69 13.15 13.29 6,996,492 -0.10(-0.76%)
May 14, 2009 13.23 13.51 12.94 13.39 6,251,459 +0.15(+1.13%)
May 13, 2009 13.41 13.98 13.22 13.24 9,203,040 -0.40(-2.94%)
May 12, 2009 13.14 13.68 12.97 13.64 8,889,780 +0.68(+5.28%)
May 11, 2009 12.87 13.11 12.73 12.96 6,546,036 -0.13(-1.02%)
May 08, 2009 12.97 13.17 12.76 13.09 7,920,805 +0.26(+2.02%)
May 07, 2009 13.31 13.61 12.66 12.83 7,374,300 -0.43(-3.26%)
May 06, 2009 13.12 13.40 13.06 13.26 6,796,768 +0.42(+3.31%)
May 05, 2009 13.34 13.41 12.72 12.84 7,744,463 -0.06(-0.49%)
May 04, 2009 12.40 12.97 12.39 12.90 5,595,684 +0.69(+5.67%)
May 01, 2009 12.04 12.37 12.04 12.21 3,629,667 +0.05(+0.45%)
Apr 30, 2009 12.08 12.33 11.97 12.16 6,879,619 -0.28(-2.28%)
Apr 29, 2009 12.33 12.61 12.13 12.44 6,691,889 +0.52(+4.36%)
Apr 28, 2009 11.81 12.13 11.71 11.92 4,920,661 -0.47(-3.81%)
Apr 27, 2009 12.47 12.72 12.25 12.39 5,839,114 -0.23(-1.81%)
Apr 24, 2009 12.27 12.73 12.18 12.62 9,120,905 +0.62(+5.18%)
Apr 23, 2009 11.53 12.08 11.37 12.00 10,097,368 +0.63(+5.54%)
Apr 22, 2009 11.38 11.82 11.34 11.37 8,392,722 +0.13(+1.19%)
Apr 21, 2009 11.76 11.85 11.02 11.23 9,724,824 -0.25(-2.19%)
Apr 20, 2009 11.00 11.71 10.99 11.49 8,820,481 +0.64(+5.87%)
Apr 17, 2009 10.82 11.11 10.72 10.85 12,706,159 -0.19(-1.71%)
Apr 16, 2009 11.71 11.72 10.98 11.04 13,099,838 -0.61(-5.20%)
Apr 15, 2009 11.64 11.84 11.46 11.64 6,061,717 +0.03(+0.27%)
Apr 14, 2009 11.75 11.84 6.617 11.61 6,283,936 -0.02(-0.14%)
Apr 13, 2009 12.02 12.13 11.60 11.63 8,508,345 -0.14(-1.20%)
Apr 09, 2009 11.93 12.10 11.68 11.77 6,080,502 -0.24(-2.03%)
Apr 08, 2009 12.13 12.25 11.72 12.01 7,537,699 +0.10(+0.86%)
Apr 07, 2009 12.49 12.49 11.90 11.91 10,094,953 -0.28(-2.26%)
Apr 06, 2009 12.23 12.26 11.80 12.19 12,344,446 -0.41(-3.25%)
Apr 03, 2009 13.56 13.69 12.41 12.60 11,849,577 -0.96(-7.08%)
Apr 02, 2009 14.15 14.24 13.38 13.56 13,264,100 -1.07(-7.32%)
Apr 01, 2009 14.59 14.68 14.20 14.63 6,785,845 +0.57(+4.03%)
Mar 31, 2009 14.19 14.40 13.74 14.06 7,422,054 +0.08(+0.56%)
Mar 30, 2009 13.82 14.40 13.60 13.98 7,083,394 -0.72(-4.92%)
Mar 26, 2009 15.21 15.22 14.63 14.70 7,734,234 -0.34(-2.25%)
Mar 25, 2009 14.62 15.28 14.26 15.04 14,171,986 +0.56(+3.86%)
Mar 24, 2009 13.99 14.77 13.73 14.48 10,148,808 +0.23(+1.60%)
Mar 23, 2009 14.26 14.48 14.18 14.26 9,611,387 +0.17(+1.17%)
Mar 20, 2009 14.55 14.55 14.04 14.09 13,758,150 -0.58(-3.97%)
Mar 19, 2009 14.32 14.85 14.22 14.67 17,771,972 +1.97(+15.48%)
Mar 18, 2009 12.26 13.73 11.86 12.71 14,952,512 +0.34(+2.74%)
Mar 17, 2009 12.49 12.54 12.02 12.37 6,194,003 -0.13(-1.01%)
Mar 16, 2009 12.39 12.67 12.20 12.49 4,512,736 -0.03(-0.25%)
Mar 13, 2009 12.41 12.64 12.16 12.52 0 +0.31(+2.58%)
Mar 12, 2009 12.29 12.37 11.86 12.21 8,377,542 +0.20(+1.70%)
Mar 11, 2009 11.51 12.18 11.38 12.01 9,637,599 +0.59(+5.17%)
Mar 10, 2009 12.08 12.35 11.27 11.42 14,241,920 -0.93(-7.52%)
Mar 09, 2009 12.86 13.00 12.19 12.34 9,782,415 -0.78(-5.94%)
Mar 06, 2009 13.26 13.61 12.89 13.12 0 +0.13(+0.97%)
Mar 05, 2009 12.28 13.21 12.28 13.00 7,075,788 +0.75(+6.10%)
Mar 04, 2009 12.89 12.91 12.08 12.25 9,643,824 +0.40(+3.39%)
Mar 02, 2009 12.67 12.71 11.53 11.85 14,909,947 -0.57(-4.56%)
Feb 27, 2009 13.41 13.52 11.89 12.41 0 -0.72(-5.51%)
Feb 26, 2009 12.55 13.23 12.38 13.14 10,913,839 +0.42(+3.34%)
Feb 25, 2009 13.11 13.71 12.66 12.71 15,526,320 -0.57(-4.32%)
Feb 24, 2009 14.31 14.42 13.18 13.29 12,967,425 -1.13(-7.86%)
Feb 23, 2009 14.50 15.03 14.31 14.42 11,789,878 -0.44(-2.96%)
Feb 20, 2009 14.74 15.07 14.30 14.86 15,393,751 +0.63(+4.42%)
Feb 19, 2009 14.87 15.09 14.04 14.23 14,328,282 -1.10(-7.18%)
Feb 18, 2009 15.11 15.45 14.41 15.33 14,168,180 +0.25(+1.67%)
Feb 17, 2009 15.32 15.44 14.96 15.08 14,778,631 +0.20(+1.38%)
Feb 13, 2009 15.08 15.11 14.59 14.88 7,925,407 -0.24(-1.56%)
Feb 12, 2009 15.07 15.31 14.69 15.11 12,612,287 +0.02(+0.10%)
Feb 11, 2009 14.13 15.25 14.04 15.10 21,376,748 +1.14(+8.17%)
Feb 10, 2009 14.55 14.66 13.75 13.96 13,349,315 -0.23(-1.61%)
Feb 09, 2009 14.38 14.59 13.99 14.19 10,016,758 -0.42(-2.86%)
Feb 06, 2009 13.84 14.72 13.82 14.60 15,738,285 +0.40(+2.83%)
Feb 05, 2009 14.06 14.28 13.90 14.20 13,618,971 +0.50(+3.68%)
Feb 04, 2009 13.62 13.96 13.52 13.70 11,140,963 +0.30(+2.23%)
Feb 03, 2009 13.69 13.79 13.14 13.40 14,141,889 -0.09(-0.64%)
Feb 02, 2009 13.40 14.11 13.24 13.48 15,245,237 -0.42(-3.05%)
Jan 30, 2009 14.50 14.53 13.61 13.91 0 -0.20(-1.45%)
Jan 29, 2009 13.16 14.30 13.04 14.11 19,035,936 +0.79(+5.90%)
Jan 28, 2009 13.70 13.71 13.19 13.33 16,445,126 -0.09(-0.65%)
Jan 27, 2009 13.63 13.76 13.33 13.41 14,455,202 -0.42(-3.07%)
Jan 26, 2009 14.82 15.00 13.59 13.84 19,974,180 -0.50(-3.51%)
Jan 23, 2009 13.69 14.41 13.52 14.34 27,782,752 +1.01(+7.55%)
Jan 22, 2009 13.55 13.98 13.21 13.34 23,088,472 -0.42(-3.09%)
Jan 21, 2009 13.66 14.15 13.11 13.76 29,378,464 -0.68(-4.74%)
Jan 20, 2009 14.15 15.37 13.96 14.44 28,109,200 +0.37(+2.63%)
Jan 16, 2009 13.71 14.13 13.12 14.07 23,441,188 +0.96(+7.32%)
Jan 15, 2009 12.78 13.18 12.19 13.12 13,476,408 +0.28(+2.21%)
Jan 14, 2009 13.38 13.62 12.62 12.83 12,010,310 -0.72(-5.28%)
Jan 13, 2009 13.34 13.78 13.05 13.55 13,493,698 +0.38(+2.87%)
Jan 12, 2009 13.55 13.61 12.99 13.17 10,821,390 -0.80(-5.74%)
Jan 09, 2009 14.01 14.57 13.63 13.97 12,306,164 -0.35(-2.42%)
Jan 08, 2009 13.78 14.36 13.66 14.32 10,215,183 +0.99(+7.44%)
Jan 07, 2009 14.35 14.35 13.18 13.33 11,028,567 -1.12(-7.73%)
Jan 06, 2009 13.81 14.69 13.67 14.44 13,117,193 +0.50(+3.55%)
Jan 05, 2009 14.00 14.22 13.63 13.95 12,264,575 -0.66(-4.52%)
Jan 02, 2009 14.30 14.96 14.20 14.61 0 +0.12(+0.81%)
Jan 01, 2009 14.28 14.55 13.82 14.49 0 +0.00(+0.00%)
Dec 31, 2008 14.28 14.55 13.82 14.49 6,656,219 +0.18(+1.26%)
Dec 30, 2008 14.40 14.40 13.97 14.31 6,435,004 -0.08(-0.55%)
Dec 29, 2008 14.37 14.53 13.95 14.39 8,328,044 +0.31(+2.18%)
Dec 26, 2008 13.59 14.25 13.06 14.08 3,273,867 +0.71(+5.29%)
Dec 24, 2008 13.15 13.57 12.86 13.37 2,677,306 +0.24(+1.86%)
Dec 23, 2008 13.06 13.65 11.44 13.13 11,527,646 +0.05(+0.42%)
Dec 22, 2008 13.72 14.11 12.75 13.08 10,127,137 -0.06(-0.48%)
Dec 19, 2008 12.40 13.41 12.40 13.14 12,679,487 +0.28(+2.20%)
Dec 18, 2008 14.00 14.13 12.62 12.86 15,367,506 -1.14(-8.15%)
Dec 17, 2008 14.48 15.00 13.93 14.00 12,674,940 -0.37(-2.57%)
Dec 16, 2008 13.37 14.41 13.17 14.37 13,416,101 +1.20(+9.08%)
Dec 15, 2008 13.19 13.75 12.75 13.17 15,916,004 +0.31(+2.45%)
Dec 12, 2008 11.97 13.10 11.93 12.86 11,789,606 +0.53(+4.28%)
Dec 11, 2008 13.47 13.69 12.04 12.33 14,878,573 -0.50(-3.92%)
Dec 10, 2008 12.31 13.23 12.31 12.83 19,754,132 +1.19(+10.20%)
Dec 09, 2008 11.49 12.07 11.27 11.64 15,088,632 -0.12(-1.00%)
Dec 08, 2008 11.53 11.91 11.34 11.76 12,604,624 +1.09(+10.25%)
Dec 05, 2008 10.31 10.74 9.543 10.67 14,378,933 +0.04(+0.37%)
Dec 04, 2008 11.04 11.55 10.43 10.63 13,140,260 -0.64(-5.66%)
Dec 03, 2008 11.08 11.53 10.72 11.27 16,216,899 -0.42(-3.63%)
Dec 02, 2008 11.17 11.75 11.01 11.69 14,296,171 +0.98(+9.18%)
Dec 01, 2008 11.25 11.66 10.66 10.71 13,067,269 -0.90(-7.73%)
Nov 28, 2008 11.79 11.79 11.13 11.60 4,066,231 -0.06(-0.54%)
Nov 26, 2008 10.83 11.75 10.51 11.67 11,645,296 +0.92(+8.57%)
Nov 25, 2008 11.79 11.79 10.29 10.75 16,118,797 -0.49(-4.34%)
Nov 24, 2008 11.49 12.17 11.21 11.23 18,232,662 +0.40(+3.70%)
Nov 21, 2008 9.236 10.97 8.953 10.83 24,364,396 +2.44(+29.05%)
Nov 20, 2008 8.528 9.268 8.198 8.395 17,025,504 -0.36(-4.13%)
Nov 19, 2008 9.638 10.04 8.725 8.756 17,218,216 -0.71(-7.48%)
Nov 18, 2008 9.480 9.992 9.142 9.465 13,698,917 -0.11(-1.15%)
Nov 17, 2008 9.299 10.23 9.110 9.575 14,778,645 -0.05(-0.49%)
Nov 14, 2008 10.62 11.16 9.590 9.622 22,231,364 -0.99(-9.34%)
Nov 13, 2008 9.260 10.66 8.347 10.61 17,553,010 +1.64(+18.23%)
Nov 12, 2008 10.13 10.13 8.922 8.977 17,410,388 -1.57(-14.91%)
Nov 11, 2008 10.24 10.87 10.05 10.55 12,477,627 -0.15(-1.40%)
Nov 10, 2008 10.61 10.81 10.15 10.70 11,684,699 +0.80(+8.11%)
Nov 07, 2008 9.606 10.50 9.488 9.897 12,384,866 +0.46(+4.83%)
Nov 06, 2008 10.64 10.93 9.362 9.441 17,965,000 -0.71(-6.98%)
Nov 05, 2008 9.858 10.40 9.488 10.15 15,016,587 +0.05(+0.47%)
Nov 04, 2008 8.859 10.21 8.859 10.10 11,231,952 +1.64(+19.33%)
Nov 03, 2008 8.450 9.040 8.284 8.465 9,802,434 +0.26(+3.16%)
Oct 31, 2008 8.615 8.843 8.143 8.206 15,006,555 -0.67(-7.54%)
Oct 30, 2008 8.654 8.930 7.907 8.874 20,436,382 +0.72(+8.88%)
Oct 29, 2008 7.073 8.379 7.033 8.151 22,669,222 +1.47(+22.03%)
Oct 28, 2008 6.538 6.758 6.026 6.679 12,422,182 +0.65(+10.84%)
Oct 27, 2008 6.742 6.923 6.019 6.026 11,644,331 -0.90(-13.05%)
Oct 24, 2008 5.389 7.104 5.389 6.931 15,762,404 +0.68(+10.82%)
Oct 23, 2008 6.782 7.498 6.113 6.255 17,819,568 -0.89(-12.44%)
Oct 22, 2008 7.891 7.946 7.026 7.144 13,544,790 -1.05(-12.78%)
Oct 21, 2008 8.701 8.992 8.182 8.190 9,786,575 -1.19(-12.67%)
Oct 20, 2008 8.623 9.417 8.387 9.378 8,742,897 +0.92(+10.88%)
Oct 17, 2008 8.041 9.937 8.041 8.457 13,111,994 -0.27(-3.07%)
Oct 16, 2008 10.23 10.23 8.284 8.725 21,900,948 -1.38(-13.70%)
Oct 15, 2008 11.09 11.47 10.09 10.11 13,786,306 -1.14(-10.14%)
Oct 14, 2008 10.87 11.75 10.51 11.25 17,378,524 +0.90(+8.66%)
Oct 13, 2008 10.94 11.16 9.685 10.35 9,551,452 +0.05(+0.46%)
Oct 10, 2008 12.12 12.37 9.441 10.31 21,034,276 -2.10(-16.93%)
Oct 09, 2008 12.53 12.73 11.81 12.41 13,197,447 -0.34(-2.65%)
Oct 08, 2008 11.21 12.82 11.20 12.75 24,133,506 +2.03(+18.94%)
Oct 07, 2008 11.16 11.44 10.67 10.72 17,384,118 +0.09(+0.89%)
Oct 06, 2008 11.79 11.91 9.606 10.62 17,826,818 -0.54(-4.80%)
Oct 03, 2008 10.83 12.08 10.83 11.16 12,770,128 +0.05(+0.42%)
Oct 02, 2008 12.65 12.75 11.05 11.11 15,864,929 -2.21(-16.60%)
Oct 01, 2008 12.91 13.91 12.68 13.32 15,659,937 +0.64(+5.03%)
Sep 30, 2008 12.75 13.31 12.28 12.68 11,243,881 -0.22(-1.71%)
Sep 29, 2008 12.94 13.71 12.62 12.90 14,101,070 -0.16(-1.20%)
Sep 26, 2008 13.41 13.71 12.91 13.06 0 -0.02(-0.12%)
Sep 25, 2008 13.50 13.86 12.98 13.08 10,389,215 -0.58(-4.26%)
Sep 24, 2008 13.62 13.90 13.22 13.66 9,722,553 +0.34(+2.54%)
Sep 23, 2008 13.93 13.97 12.92 13.32 16,490,449 -0.54(-3.92%)
Sep 22, 2008 13.67 14.30 13.67 13.86 15,606,670 +0.85(+6.53%)
Sep 19, 2008 11.96 13.01 11.87 13.01 0 +0.92(+7.61%)
Sep 18, 2008 12.04 12.93 11.61 12.09 29,980,966 +0.61(+5.27%)
Sep 17, 2008 10.61 11.61 10.40 11.49 20,918,616 +0.99(+9.45%)
Sep 16, 2008 9.472 10.57 9.472 10.50 13,453,369 +0.27(+2.61%)
Sep 15, 2008 10.79 11.07 10.07 10.23 13,160,199 -0.61(-5.66%)
Sep 12, 2008 10.12 10.91 9.913 10.84 11,471,985 +1.15(+11.85%)
Sep 11, 2008 9.748 10.06 9.189 9.693 14,906,319 -0.21(-2.14%)
Sep 10, 2008 9.457 9.921 9.024 9.905 13,733,748 +0.54(+5.80%)
Sep 09, 2008 10.09 10.27 9.339 9.362 17,372,846 -1.22(-11.52%)
Sep 08, 2008 11.54 11.68 10.50 10.58 9,905,309 -0.58(-5.22%)
Sep 05, 2008 11.13 11.29 10.65 11.16 0 +0.27(+2.45%)
Sep 04, 2008 11.67 11.82 10.76 10.90 10,831,675 -0.68(-5.85%)
Sep 03, 2008 11.80 12.10 11.24 11.57 11,407,621 -0.22(-1.87%)
Sep 02, 2008 11.70 12.01 11.58 11.79 10,177,574 -1.15(-8.88%)
Aug 29, 2008 13.26 13.41 12.79 12.94 5,212,939 -0.33(-2.49%)
Aug 28, 2008 13.62 13.67 12.91 13.27 6,604,829 +0.13(+1.02%)
Aug 27, 2008 13.30 13.40 12.98 13.14 4,183,275 +0.20(+1.52%)
Aug 26, 2008 12.79 13.22 12.78 12.94 4,362,675 +0.05(+0.37%)
Aug 25, 2008 12.96 13.39 12.82 12.89 4,946,004 -0.17(-1.32%)
Aug 22, 2008 13.30 13.48 12.87 13.07 6,612,839 -0.48(-3.54%)
Aug 21, 2008 13.23 13.73 13.10 13.55 12,696,846 +1.16(+9.40%)
Aug 20, 2008 12.64 12.77 12.08 12.38 9,091,080 -0.01(-0.06%)
Aug 19, 2008 11.86 12.68 11.86 12.39 8,589,403 +0.27(+2.21%)
Aug 18, 2008 12.09 12.30 11.90 12.12 6,535,184 +0.37(+3.15%)
Aug 15, 2008 11.94 11.96 11.53 11.75 0 -0.49(-3.98%)
Aug 14, 2008 12.98 13.19 12.15 12.24 8,715,073 -0.74(-5.70%)
Aug 13, 2008 12.12 13.07 12.05 12.98 14,424,750 +0.95(+7.91%)
Aug 12, 2008 12.00 12.36 11.69 12.03 11,687,706 +0.19(+1.59%)
Aug 11, 2008 12.38 12.38 11.48 11.84 11,880,436 -0.54(-4.38%)
Aug 08, 2008 12.64 12.71 12.21 12.38 9,930,459 -0.65(-4.95%)
Aug 07, 2008 13.58 13.60 13.01 13.03 8,991,109 -0.40(-2.99%)
Aug 06, 2008 13.30 13.67 13.06 13.43 8,620,571 +0.37(+2.83%)
Aug 05, 2008 13.43 13.43 12.83 13.06 15,982,482 -0.76(-5.52%)
Aug 04, 2008 13.91 14.44 13.69 13.82 7,703,801 -0.27(-1.90%)
Aug 01, 2008 14.13 14.57 13.99 14.09 8,601,327 -0.19(-1.32%)
Jul 31, 2008 15.08 15.08 14.19 14.28 7,072,644 -0.37(-2.52%)
Jul 30, 2008 14.08 14.71 13.71 14.65 10,277,401 +0.31(+2.14%)
Jul 29, 2008 14.34 14.89 14.22 14.34 6,765,847 -0.48(-3.24%)
Jul 28, 2008 14.81 15.31 14.46 14.82 8,243,792 +0.15(+1.02%)
Jul 25, 2008 14.59 14.95 14.36 14.67 9,266,879 +0.20(+1.36%)
Jul 24, 2008 15.88 15.89 14.24 14.48 20,807,752 -1.83(-11.24%)
Jul 23, 2008 17.58 17.69 16.17 16.31 11,981,514 -1.43(-8.07%)
Jul 22, 2008 18.83 18.94 17.52 17.74 7,906,698 -0.81(-4.37%)
Jul 21, 2008 18.15 18.72 17.71 18.55 5,528,972 +0.72(+4.01%)
Jul 18, 2008 17.73 18.28 17.67 17.84 5,172,826 +0.03(+0.18%)
Jul 17, 2008 17.88 18.74 17.47 17.80 9,455,358 -0.27(-1.48%)
Jul 16, 2008 18.64 18.87 17.79 18.07 6,580,217 -0.66(-3.53%)
Jul 15, 2008 19.68 19.95 18.44 18.73 12,654,115 -0.54(-2.82%)
Jul 14, 2008 18.57 19.42 18.24 19.28 8,332,147 +0.94(+5.10%)
Jul 11, 2008 18.51 18.88 18.04 18.34 13,283,426 +0.63(+3.55%)
Jul 10, 2008 17.70 17.97 17.31 17.71 9,085,131 +0.50(+2.88%)
Jul 09, 2008 17.38 18.02 17.13 17.21 6,317,895 -0.11(-0.64%)
Jul 08, 2008 17.25 17.39 16.91 17.32 6,713,128 -0.19(-1.08%)
Jul 07, 2008 17.32 17.73 17.26 17.51 7,198,248 -0.49(-2.71%)
Jul 04, 2008 17.58 18.03 17.32 18.00 5,927,632 +0.00(+0.00%)
Jul 03, 2008 17.58 18.03 17.32 18.00 5,927,632 -0.23(-1.25%)
Jul 02, 2008 18.63 19.02 18.06 18.23 8,108,398 -0.68(-3.58%)
Jul 01, 2008 18.98 19.20 18.72 18.91 9,760,129 +0.33(+1.78%)
Jun 30, 2008 18.48 18.94 17.79 18.57 9,723,160 +0.23(+1.24%)
Jun 27, 2008 17.73 18.57 17.73 18.35 10,448,855 +0.77(+4.39%)
Jun 26, 2008 16.25 17.69 16.25 17.58 13,640,419 +1.85(+11.76%)
Jun 25, 2008 15.92 15.93 15.11 15.73 6,486,540 -0.06(-0.35%)
Jun 24, 2008 15.88 16.06 15.59 15.78 4,626,922 -0.04(-0.25%)
Jun 23, 2008 15.12 15.88 15.11 15.82 4,244,818 +0.39(+2.55%)
Jun 20, 2008 15.15 15.51 15.15 15.43 6,472,579 +0.27(+1.76%)
Jun 19, 2008 15.46 15.62 15.08 15.16 5,615,533 +0.08(+0.52%)
Jun 18, 2008 14.99 15.14 14.76 15.08 4,274,325 +0.19(+1.27%)
Jun 17, 2008 14.57 14.93 14.52 14.89 4,031,457 +0.31(+2.16%)
Jun 16, 2008 14.72 14.79 14.51 14.58 4,418,589 +0.35(+2.43%)
Jun 13, 2008 14.43 14.58 14.14 14.23 7,526,370 -0.13(-0.93%)
Jun 12, 2008 14.64 14.72 14.30 14.37 8,603,049 -0.72(-4.80%)
Jun 11, 2008 15.17 15.37 14.94 15.09 9,392,942 +0.34(+2.29%)
Jun 10, 2008 15.04 15.66 14.55 14.75 11,891,737 -1.18(-7.41%)
Jun 09, 2008 15.70 16.07 15.59 15.93 5,558,480 +0.24(+1.50%)
Jun 06, 2008 15.72 16.08 15.66 15.70 6,365,159 +0.35(+2.31%)
Jun 05, 2008 14.78 15.40 14.70 15.34 6,295,822 +0.46(+3.07%)
Jun 04, 2008 15.36 15.42 14.81 14.89 4,777,013 -0.39(-2.52%)
Jun 03, 2008 15.55 15.85 15.25 15.27 4,849,828 -0.55(-3.48%)
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.