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 31, 2012 6.492 6.652 6.268 6.388 10,541,375 -0.15(-2.33%)
May 30, 2012 6.404 6.628 6.236 6.540 10,709,217 +0.03(+0.49%)
May 29, 2012 6.717 6.781 6.412 6.508 9,614,563 -0.13(-1.93%)
May 25, 2012 6.717 6.797 6.532 6.636 9,264,901 -0.12(-1.78%)
May 24, 2012 6.676 6.757 6.492 6.757 18,090,514 +0.14(+2.18%)
May 23, 2012 6.316 6.652 6.091 6.612 14,946,223 +0.20(+3.12%)
May 22, 2012 6.412 6.588 6.328 6.412 15,253,624 -0.04(-0.62%)
May 21, 2012 6.196 6.516 6.123 6.452 9,881,390 +0.30(+4.82%)
May 18, 2012 6.332 6.412 6.127 6.156 13,217,333 -0.04(-0.65%)
May 17, 2012 5.931 6.316 5.907 6.196 16,201,320 +0.33(+5.60%)
May 16, 2012 5.899 6.083 5.787 5.867 15,005,256 +0.01(+0.14%)
May 15, 2012 6.188 6.228 5.843 5.859 14,542,812 -0.31(-5.07%)
May 14, 2012 6.220 6.324 6.131 6.172 12,284,186 -0.16(-2.53%)
May 11, 2012 6.276 6.468 6.196 6.332 11,870,218 +0.01(+0.13%)
May 10, 2012 6.252 6.444 6.212 6.324 15,670,964 +0.16(+2.60%)
May 09, 2012 5.955 6.356 5.699 6.164 30,790,204 -0.07(-1.16%)
May 08, 2012 6.516 6.548 6.139 6.236 28,873,196 -0.40(-6.04%)
May 07, 2012 6.693 6.757 6.512 6.636 13,493,396 -0.09(-1.31%)
May 04, 2012 6.813 6.941 6.701 6.725 12,923,585 -0.12(-1.76%)
May 03, 2012 7.013 7.037 6.821 6.845 12,589,142 -0.26(-3.61%)
May 02, 2012 7.141 7.149 6.981 7.101 7,572,786 -0.08(-1.12%)
May 01, 2012 7.230 7.286 7.117 7.181 8,266,841 +0.01(+0.11%)
Apr 30, 2012 7.181 7.314 7.097 7.173 14,594,254 -0.07(-1.00%)
Apr 27, 2012 7.254 7.326 7.157 7.246 10,554,743 +0.09(+1.23%)
Apr 26, 2012 7.270 7.286 7.053 7.157 12,442,080 -0.06(-0.89%)
Apr 25, 2012 7.133 7.278 7.037 7.222 13,396,004 +0.13(+1.81%)
Apr 24, 2012 7.149 7.226 6.997 7.093 8,613,204 -0.06(-0.78%)
Apr 23, 2012 7.141 7.161 6.909 7.149 11,313,101 -0.12(-1.65%)
Apr 20, 2012 7.358 7.446 7.205 7.270 9,639,565 -0.06(-0.87%)
Apr 19, 2012 7.438 7.538 7.318 7.334 9,150,667 -0.06(-0.87%)
Apr 18, 2012 7.486 7.590 7.318 7.398 8,513,802 -0.17(-2.22%)
Apr 17, 2012 7.558 7.718 7.502 7.566 9,558,698 +0.05(+0.64%)
Apr 16, 2012 7.606 7.686 7.470 7.518 9,008,790 -0.10(-1.37%)
Apr 13, 2012 7.598 7.734 7.518 7.622 9,064,114 -0.01(-0.11%)
Apr 12, 2012 7.334 7.678 7.326 7.630 11,252,158 +0.26(+3.59%)
Apr 11, 2012 7.502 7.518 7.302 7.366 11,228,925 -0.13(-1.71%)
Apr 10, 2012 7.430 7.542 7.318 7.494 12,059,001 +0.07(+0.97%)
Apr 09, 2012 7.382 7.526 7.342 7.422 7,573,921 +0.06(+0.76%)
Apr 05, 2012 7.486 7.526 7.318 7.366 8,532,844 -0.04(-0.54%)
Apr 04, 2012 7.566 7.590 7.318 7.406 21,498,246 -0.34(-4.45%)
Apr 03, 2012 8.055 8.111 7.694 7.750 16,384,984 -0.24(-3.01%)
Apr 02, 2012 7.919 8.087 7.847 7.991 7,966,578 +0.14(+1.84%)
Mar 30, 2012 7.823 7.871 7.710 7.847 8,863,937 +0.10(+1.24%)
Mar 29, 2012 7.783 7.791 7.622 7.750 10,222,578 -0.05(-0.62%)
Mar 28, 2012 7.887 7.927 7.734 7.799 12,266,834 -0.14(-1.72%)
Mar 27, 2012 8.191 8.223 7.899 7.935 14,039,276 -0.25(-3.04%)
Mar 26, 2012 8.215 8.304 8.079 8.183 10,897,858 +0.14(+1.79%)
Mar 23, 2012 8.015 8.135 7.943 8.039 8,998,020 +0.07(+0.91%)
Mar 22, 2012 7.951 8.023 7.855 7.967 8,531,319 -0.10(-1.19%)
Mar 21, 2012 8.191 8.207 8.031 8.063 8,646,523 -0.04(-0.49%)
Mar 20, 2012 7.801 8.183 7.753 8.103 14,230,665 +0.21(+2.62%)
Mar 19, 2012 8.008 8.127 7.881 7.896 10,178,101 -0.03(-0.40%)
Mar 16, 2012 7.873 8.024 7.841 7.928 10,554,150 +0.05(+0.61%)
Mar 15, 2012 7.896 8.040 7.793 7.881 14,712,209 +0.01(+0.10%)
Mar 14, 2012 8.238 8.262 7.721 7.873 30,025,998 -0.51(-6.07%)
Mar 13, 2012 8.636 8.715 8.294 8.381 11,979,216 -0.29(-3.39%)
Mar 12, 2012 8.747 8.803 8.620 8.676 7,037,356 -0.12(-1.36%)
Mar 09, 2012 8.652 8.906 8.588 8.795 9,530,065 +0.12(+1.37%)
Mar 08, 2012 8.692 8.811 8.509 8.676 8,792,874 +0.16(+1.87%)
Mar 07, 2012 8.374 8.572 8.246 8.517 12,443,261 +0.11(+1.32%)
Mar 06, 2012 8.294 8.421 8.103 8.405 14,064,776 -0.09(-1.03%)
Mar 05, 2012 8.604 8.628 8.405 8.493 10,689,770 -0.19(-2.20%)
Mar 02, 2012 8.819 8.875 8.620 8.684 8,977,317 -0.29(-3.19%)
Mar 01, 2012 8.875 9.049 8.747 8.970 7,615,287 +0.16(+1.81%)
Feb 29, 2012 9.121 9.201 8.731 8.811 16,571,123 -0.26(-2.89%)
Feb 28, 2012 8.938 9.169 8.874 9.073 9,400,534 +0.20(+2.24%)
Feb 27, 2012 8.898 8.930 8.755 8.875 6,368,712 -0.02(-0.27%)
Feb 24, 2012 9.073 9.137 8.843 8.898 8,019,554 -0.17(-1.93%)
Feb 23, 2012 9.224 9.284 9.018 9.073 9,063,245 -0.10(-1.13%)
Feb 22, 2012 8.946 9.216 8.843 9.177 10,991,816 +0.14(+1.58%)
Feb 21, 2012 8.819 9.089 8.795 9.034 9,778,408 +0.33(+3.74%)
Feb 17, 2012 8.859 8.882 8.612 8.708 8,303,990 -0.12(-1.35%)
Feb 16, 2012 8.254 8.938 8.214 8.827 24,711,978 +0.63(+7.66%)
Feb 15, 2012 8.389 8.493 8.183 8.199 9,322,838 -0.06(-0.77%)
Feb 14, 2012 8.318 8.350 8.103 8.262 12,636,994 -0.04(-0.48%)
Feb 13, 2012 8.604 8.636 8.294 8.302 11,875,639 -0.27(-3.15%)
Feb 10, 2012 8.588 8.636 8.441 8.572 10,537,836 -0.14(-1.64%)
Feb 09, 2012 8.906 9.002 8.684 8.715 8,554,668 -0.10(-1.17%)
Feb 08, 2012 8.859 8.938 8.715 8.819 11,288,367 +0.03(+0.36%)
Feb 07, 2012 8.867 8.954 8.700 8.787 11,248,776 -0.08(-0.90%)
Feb 06, 2012 8.867 8.914 8.771 8.867 10,115,690 -0.04(-0.45%)
Feb 03, 2012 8.954 8.978 8.755 8.906 8,597,763 -0.15(-1.67%)
Feb 02, 2012 9.010 9.121 8.875 9.057 13,465,907 +0.12(+1.33%)
Feb 01, 2012 9.042 9.129 8.914 8.938 8,250,921 -0.04(-0.44%)
Jan 31, 2012 9.201 9.256 8.827 8.978 10,100,855 -0.06(-0.62%)
Jan 30, 2012 9.129 9.137 8.914 9.034 8,637,051 -0.24(-2.57%)
Jan 27, 2012 9.089 9.352 9.010 9.272 11,853,358 +0.20(+2.19%)
Jan 26, 2012 9.145 9.503 9.002 9.073 24,374,140 +0.11(+1.24%)
Jan 25, 2012 8.405 9.026 8.222 8.962 22,937,562 +0.55(+6.52%)
Jan 24, 2012 8.405 8.485 8.318 8.413 16,195,841 -0.07(-0.84%)
Jan 23, 2012 8.262 8.533 8.254 8.485 16,755,818 +0.37(+4.51%)
Jan 20, 2012 8.079 8.254 7.984 8.119 19,379,204 +0.09(+1.09%)
Jan 19, 2012 8.294 8.342 7.920 8.032 20,663,930 -0.23(-2.79%)
Jan 18, 2012 8.191 8.429 8.119 8.262 17,586,004 +0.10(+1.17%)
Jan 17, 2012 8.922 8.930 8.103 8.167 37,214,672 -1.89(-18.81%)
Jan 13, 2012 10.03 10.14 9.876 10.06 5,241,196 -0.16(-1.56%)
Jan 12, 2012 10.28 10.43 10.13 10.22 7,875,396 +0.03(+0.31%)
Jan 11, 2012 10.20 10.26 9.988 10.19 5,845,583 +0.00(+0.00%)
Jan 10, 2012 10.14 10.26 10.13 10.19 7,367,597 +0.25(+2.48%)
Jan 09, 2012 9.869 9.972 9.765 9.940 7,432,775 +0.16(+1.63%)
Jan 06, 2012 9.694 9.972 9.670 9.781 8,232,803 +0.11(+1.15%)
Jan 05, 2012 9.638 9.702 9.463 9.670 7,038,439 -0.03(-0.33%)
Jan 04, 2012 9.662 9.853 9.630 9.702 8,726,915 +0.64(+7.02%)
Dec 30, 2011 9.113 9.216 9.010 9.065 6,619,978 +0.06(+0.62%)
Dec 29, 2011 8.755 9.018 8.588 9.010 8,419,974 +0.15(+1.71%)
Dec 28, 2011 9.224 9.264 8.827 8.859 7,596,389 -0.33(-3.63%)
Dec 27, 2011 9.304 9.319 9.105 9.193 3,193,006 -0.17(-1.87%)
Dec 23, 2011 9.439 9.463 9.304 9.368 4,072,336 -0.02(-0.17%)
Dec 21, 2011 9.487 9.519 9.296 9.383 7,011,955 -0.05(-0.51%)
Dec 20, 2011 9.495 9.638 9.376 9.431 8,096,695 +0.21(+2.24%)
Dec 19, 2011 9.542 9.630 9.201 9.224 10,649,933 -0.39(-4.05%)
Dec 16, 2011 9.399 9.638 9.344 9.614 9,979,098 +0.32(+3.42%)
Dec 15, 2011 9.542 9.614 9.264 9.296 10,935,928 -0.10(-1.02%)
Dec 14, 2011 9.288 9.448 9.089 9.391 17,358,898 -0.25(-2.56%)
Dec 13, 2011 10.04 10.22 9.574 9.638 11,141,441 -0.48(-4.72%)
Dec 12, 2011 10.40 10.40 9.980 10.12 9,703,913 -0.51(-4.79%)
Dec 09, 2011 10.46 10.73 10.43 10.62 6,364,962 +0.15(+1.44%)
Dec 08, 2011 10.87 10.91 10.44 10.47 8,803,219 -0.56(-5.12%)
Dec 07, 2011 11.03 11.08 10.85 11.04 5,513,647 +0.03(+0.29%)
Dec 06, 2011 10.78 11.12 10.60 11.01 7,936,103 +0.18(+1.69%)
Dec 05, 2011 10.94 11.13 10.75 10.82 8,317,529 -0.11(-1.02%)
Dec 02, 2011 11.22 11.25 10.88 10.93 11,487,504 -0.17(-1.57%)
Dec 01, 2011 11.17 11.34 11.01 11.11 9,124,030 +0.00(+0.00%)
Nov 30, 2011 10.76 11.16 10.75 11.11 10,234,045 +0.74(+7.13%)
Nov 29, 2011 10.39 10.45 10.24 10.37 5,933,944 -0.02(-0.15%)
Nov 28, 2011 10.47 10.69 10.32 10.39 5,777,525 +0.25(+2.51%)
Nov 25, 2011 10.15 10.43 10.09 10.13 5,024,787 -0.17(-1.62%)
Nov 23, 2011 10.31 10.41 10.11 10.30 10,268,358 -0.12(-1.15%)
Nov 22, 2011 9.996 10.46 9.845 10.42 15,882,875 +0.56(+5.73%)
Nov 21, 2011 10.01 10.04 9.606 9.853 10,795,270 -0.35(-3.43%)
Nov 18, 2011 10.50 10.55 10.18 10.20 9,446,073 -0.20(-1.91%)
Nov 17, 2011 10.83 10.86 10.34 10.40 11,486,590 -0.50(-4.60%)
Nov 16, 2011 10.94 11.15 10.81 10.90 5,818,254 -0.22(-2.00%)
Nov 15, 2011 11.09 11.24 10.96 11.12 5,765,367 -0.03(-0.29%)
Nov 14, 2011 11.26 11.44 11.06 11.16 5,918,304 -0.18(-1.61%)
Nov 11, 2011 11.10 11.44 11.02 11.34 5,343,756 +0.35(+3.18%)
Nov 10, 2011 11.36 11.38 10.92 10.99 8,724,445 -0.20(-1.78%)
Nov 09, 2011 11.53 11.73 11.19 11.19 8,790,177 -0.45(-3.89%)
Nov 08, 2011 11.72 11.96 11.61 11.64 7,241,764 -0.20(-1.68%)
Nov 07, 2011 11.53 11.84 11.46 11.84 8,492,667 +0.45(+3.91%)
Nov 04, 2011 11.34 11.50 11.20 11.40 6,165,630 -0.17(-1.51%)
Nov 03, 2011 11.75 11.76 11.34 11.57 10,995,816 +0.12(+1.04%)
Nov 02, 2011 11.62 11.86 11.36 11.45 11,172,009 +0.03(+0.28%)
Nov 01, 2011 10.97 11.51 10.82 11.42 10,172,543 +0.01(+0.07%)
Oct 31, 2011 11.59 11.62 11.36 11.41 5,553,823 -0.29(-2.45%)
Oct 28, 2011 11.70 11.99 11.63 11.70 8,488,442 -0.11(-0.94%)
Oct 27, 2011 11.67 11.94 11.55 11.81 10,965,672 +0.29(+2.56%)
Oct 26, 2011 11.62 11.73 11.16 11.51 9,084,782 +0.08(+0.70%)
Oct 25, 2011 11.24 11.64 10.89 11.44 11,274,541 +0.17(+1.48%)
Oct 24, 2011 11.01 11.32 10.97 11.27 6,264,348 +0.37(+3.43%)
Oct 21, 2011 11.01 11.07 10.78 10.89 6,359,635 +0.14(+1.26%)
Oct 20, 2011 10.67 10.85 10.44 10.76 9,917,885 -0.02(-0.15%)
Oct 19, 2011 11.55 11.58 10.76 10.78 10,295,201 -0.82(-7.06%)
Oct 18, 2011 11.22 11.67 10.89 11.59 9,828,150 +0.25(+2.17%)
Oct 17, 2011 11.67 11.69 11.31 11.35 5,323,869 -0.29(-2.46%)
Oct 14, 2011 11.43 11.64 11.32 11.63 5,273,996 +0.36(+3.17%)
Oct 13, 2011 11.40 11.42 11.20 11.28 9,212,952 -0.20(-1.73%)
Oct 12, 2011 11.58 11.63 11.39 11.47 7,960,154 +0.22(+1.98%)
Oct 11, 2011 11.09 11.31 10.97 11.25 6,918,761 +0.06(+0.57%)
Oct 10, 2011 11.20 11.33 10.98 11.19 8,156,434 +0.31(+2.85%)
Oct 07, 2011 11.36 11.40 10.73 10.88 8,694,002 -0.37(-3.32%)
Oct 06, 2011 10.97 11.25 10.92 11.25 11,639,466 +0.29(+2.68%)
Oct 05, 2011 10.70 10.99 10.53 10.96 15,667,214 +0.27(+2.53%)
Oct 04, 2011 11.13 11.15 10.18 10.69 22,913,072 -0.58(-5.15%)
Oct 03, 2011 11.94 11.95 11.25 11.27 10,654,510 -0.49(-4.13%)
Sep 30, 2011 11.40 11.92 11.30 11.75 11,260,714 +0.28(+2.43%)
Sep 29, 2011 11.59 11.75 11.34 11.47 14,293,312 +0.06(+0.49%)
Sep 28, 2011 11.98 12.10 11.41 11.42 12,296,157 -0.52(-4.39%)
Sep 27, 2011 12.68 12.68 11.86 11.94 16,243,773 -0.20(-1.64%)
Sep 26, 2011 11.97 12.17 11.64 12.14 13,764,726 +0.05(+0.39%)
Sep 23, 2011 12.11 12.26 11.73 12.10 15,364,512 -0.43(-3.43%)
Sep 22, 2011 12.72 12.84 12.30 12.52 16,199,157 -0.99(-7.35%)
Sep 21, 2011 14.07 14.23 13.51 13.52 13,196,333 -0.47(-3.35%)
Sep 20, 2011 13.49 14.15 13.41 13.99 11,146,682 +0.52(+3.89%)
Sep 19, 2011 13.71 13.89 13.39 13.46 7,646,167 -0.35(-2.52%)
Sep 16, 2011 13.54 13.84 13.46 13.81 12,628,115 +0.33(+2.47%)
Sep 15, 2011 13.27 13.49 13.00 13.48 10,340,934 +0.13(+0.95%)
Sep 14, 2011 13.50 13.66 13.34 13.35 10,646,149 -0.18(-1.35%)
Sep 13, 2011 13.58 13.60 13.17 13.54 13,545,048 -0.06(-0.47%)
Sep 12, 2011 14.00 14.15 13.38 13.60 10,167,145 -0.63(-4.40%)
Sep 09, 2011 14.21 14.44 14.11 14.23 9,396,795 -0.18(-1.26%)
Sep 08, 2011 14.27 14.46 14.18 14.41 9,772,678 +0.32(+2.25%)
Sep 07, 2011 13.77 14.11 13.63 14.09 9,227,993 +0.06(+0.40%)
Sep 06, 2011 13.94 14.42 13.79 14.04 18,596,238 +0.09(+0.68%)
Sep 02, 2011 13.87 14.08 13.76 13.94 10,925,675 +0.28(+2.03%)
Sep 01, 2011 13.67 13.80 13.46 13.66 10,918,625 -0.04(-0.29%)
Aug 31, 2011 13.81 13.85 13.52 13.70 14,087,309 -0.17(-1.20%)
Aug 30, 2011 13.89 13.97 13.68 13.87 11,750,775 +0.08(+0.57%)
Aug 29, 2011 13.91 14.06 13.68 13.79 8,784,514 -0.18(-1.30%)
Aug 26, 2011 13.47 13.98 13.16 13.97 10,413,077 +0.45(+3.34%)
Aug 25, 2011 13.01 13.52 12.95 13.52 12,466,906 +0.25(+1.91%)
Aug 24, 2011 13.38 13.52 13.01 13.27 11,916,024 -0.25(-1.88%)
Aug 23, 2011 13.57 13.93 13.28 13.52 13,153,792 -0.47(-3.34%)
Aug 22, 2011 13.43 14.00 13.35 13.99 13,888,723 +0.68(+5.12%)
Aug 19, 2011 13.18 13.39 13.13 13.31 10,968,828 +0.28(+2.13%)
Aug 18, 2011 13.35 13.41 12.94 13.03 10,572,490 -0.25(-1.91%)
Aug 17, 2011 12.94 13.46 12.92 13.28 8,746,954 +0.34(+2.63%)
Aug 16, 2011 13.03 13.19 12.89 12.94 8,740,555 -0.06(-0.43%)
Aug 15, 2011 12.39 13.12 12.30 13.00 11,092,608 +0.63(+5.13%)
Aug 12, 2011 12.34 12.47 12.14 12.36 13,901,488 +0.01(+0.06%)
Aug 11, 2011 12.87 12.87 12.13 12.36 32,141,420 -0.53(-4.12%)
Aug 10, 2011 12.63 13.01 12.28 12.89 22,594,722 +0.22(+1.75%)
Aug 09, 2011 12.55 12.67 11.94 12.66 21,383,386 +0.53(+4.38%)
Aug 08, 2011 12.55 12.74 12.09 12.13 18,273,622 -0.28(-2.24%)
Aug 05, 2011 12.60 12.85 12.09 12.41 16,100,985 -0.09(-0.70%)
Aug 04, 2011 13.49 13.49 12.30 12.50 18,740,576 -0.94(-7.02%)
Aug 03, 2011 13.51 13.59 13.24 13.44 15,530,829 +0.12(+0.89%)
Aug 02, 2011 13.10 13.58 13.03 13.32 10,620,265 +0.18(+1.39%)
Aug 01, 2011 13.04 13.28 12.96 13.14 8,436,196 +0.19(+1.47%)
Jul 29, 2011 13.17 13.23 12.91 12.95 8,797,603 -0.31(-2.33%)
Jul 28, 2011 13.25 13.36 13.01 13.26 8,687,677 +0.02(+0.12%)
Jul 27, 2011 13.85 13.93 13.19 13.24 10,630,266 -0.51(-3.69%)
Jul 26, 2011 13.75 13.90 13.60 13.75 6,731,407 -0.03(-0.23%)
Jul 25, 2011 14.07 14.11 13.68 13.78 8,332,346 -0.15(-1.08%)
Jul 22, 2011 13.90 14.02 13.90 13.93 6,962,161 +0.17(+1.21%)
Jul 21, 2011 13.95 13.99 13.67 13.77 8,186,213 -0.08(-0.57%)
Jul 20, 2011 13.72 13.99 13.65 13.85 8,554,707 +0.03(+0.23%)
Jul 19, 2011 14.11 14.12 13.72 13.81 9,325,364 -0.18(-1.30%)
Jul 18, 2011 13.81 14.05 13.66 14.00 15,588,660 +0.21(+1.49%)
Jul 15, 2011 13.54 13.79 13.46 13.79 8,605,897 +0.31(+2.29%)
Jul 14, 2011 13.70 13.77 13.43 13.48 10,283,170 -0.05(-0.35%)
Jul 13, 2011 13.47 13.71 13.43 13.53 14,993,769 +0.27(+2.03%)
Jul 12, 2011 12.83 13.35 12.82 13.26 8,705,498 +0.33(+2.58%)
Jul 11, 2011 13.25 13.31 12.80 12.93 8,587,568 -0.29(-2.16%)
Jul 08, 2011 13.28 13.43 13.11 13.21 7,418,963 +0.06(+0.48%)
Jul 07, 2011 13.28 13.39 13.12 13.15 7,521,646 -0.06(-0.48%)
Jul 06, 2011 13.16 13.35 13.11 13.21 10,109,012 +0.10(+0.79%)
Jul 05, 2011 12.77 13.26 12.68 13.11 12,485,986 +0.59(+4.75%)
Jul 01, 2011 12.43 12.51 12.22 12.51 6,670,190 -0.01(-0.06%)
Jun 30, 2011 12.37 12.53 12.28 12.52 6,030,448 +0.23(+1.87%)
Jun 29, 2011 12.16 12.40 12.09 12.29 8,070,727 +0.28(+2.31%)
Jun 28, 2011 12.07 12.13 11.90 12.01 9,059,313 -0.06(-0.52%)
Jun 27, 2011 11.94 12.15 11.85 12.08 9,435,860 +0.08(+0.66%)
Jun 24, 2011 12.31 12.39 11.95 12.00 7,214,844 -0.29(-2.39%)
Jun 23, 2011 12.18 12.32 11.95 12.29 13,161,026 -0.19(-1.52%)
Jun 22, 2011 12.20 12.56 12.16 12.48 9,482,950 +0.30(+2.47%)
Jun 21, 2011 11.90 12.21 11.87 12.18 7,262,780 +0.39(+3.29%)
Jun 20, 2011 11.76 11.86 11.75 11.79 5,618,135 -0.14(-1.19%)
Jun 17, 2011 11.86 12.05 11.75 11.94 13,136,909 +0.10(+0.80%)
Jun 16, 2011 12.20 12.20 11.71 11.84 11,107,966 -0.40(-3.24%)
Jun 15, 2011 12.12 12.41 12.11 12.24 11,836,745 -0.01(-0.06%)
Jun 14, 2011 12.42 12.52 12.18 12.24 16,213,160 -0.04(-0.32%)
Jun 13, 2011 12.20 12.41 12.16 12.28 7,759,410 +0.00(+0.00%)
Jun 10, 2011 12.25 12.32 11.97 12.28 9,839,260 -0.10(-0.83%)
Jun 09, 2011 12.05 12.51 11.98 12.39 7,687,580 +0.43(+3.58%)
Jun 08, 2011 12.16 12.28 11.86 11.96 10,911,890 -0.28(-2.27%)
Jun 07, 2011 12.40 12.48 12.20 12.24 5,387,766 -0.13(-1.09%)
Jun 06, 2011 12.61 12.75 12.28 12.37 8,465,759 -0.23(-1.82%)
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.