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 (%)
Jun 30, 2003 5.651 5.894 5.651 5.877 845,096 +0.19(+3.37%)
Jun 27, 2003 5.746 5.799 5.685 5.685 731,276 -0.03(-0.61%)
Jun 26, 2003 5.729 5.781 5.659 5.720 903,557 -0.10(-1.65%)
Jun 25, 2003 5.842 5.938 5.781 5.816 862,324 +0.06(+1.06%)
Jun 24, 2003 5.825 5.877 5.720 5.755 1,295,324 -0.08(-1.34%)
Jun 23, 2003 6.077 6.095 5.833 5.833 967,416 -0.24(-3.87%)
Jun 20, 2003 6.138 6.138 5.973 6.069 1,184,260 -0.16(-2.52%)
Jun 19, 2003 6.164 6.260 6.051 6.225 1,737,972 +0.06(+0.99%)
Jun 18, 2003 6.312 6.356 6.147 6.164 2,047,733 -0.27(-4.19%)
Jun 17, 2003 6.060 6.434 6.051 6.434 2,455,810 +0.35(+5.72%)
Jun 16, 2003 6.112 6.138 6.016 6.086 1,007,155 +0.03(+0.43%)
Jun 13, 2003 5.816 6.112 5.807 6.060 1,314,505 +0.14(+2.35%)
Jun 12, 2003 5.868 5.955 5.842 5.921 532,119 -0.04(-0.73%)
Jun 11, 2003 5.842 5.964 5.842 5.964 874,499 +0.16(+2.70%)
Jun 10, 2003 5.764 5.807 5.694 5.807 1,074,000 -0.11(-1.91%)
Jun 09, 2003 5.921 6.025 5.894 5.921 780,089 -0.04(-0.73%)
Jun 06, 2003 5.990 6.112 5.921 5.964 999,115 -0.13(-2.14%)
Jun 05, 2003 5.999 6.156 5.955 6.095 1,596,472 +0.28(+4.79%)
Jun 04, 2003 5.921 5.955 5.799 5.816 1,169,214 -0.08(-1.33%)
Jun 03, 2003 5.964 5.999 5.851 5.894 1,052,752 -0.11(-1.88%)
Jun 02, 2003 5.929 6.095 5.929 6.008 960,295 -0.06(-1.00%)
May 30, 2003 5.921 6.069 5.633 6.069 1,762,780 +0.14(+2.35%)
May 29, 2003 5.659 5.973 5.659 5.929 1,405,584 +0.14(+2.41%)
May 28, 2003 5.807 5.877 5.006 5.790 2,103,093 -0.15(-2.49%)
May 27, 2003 6.086 6.164 5.868 5.938 1,798,845 -0.09(-1.44%)
May 23, 2003 5.921 6.034 5.921 6.025 1,433,609 +0.14(+2.37%)
May 22, 2003 5.990 5.990 5.816 5.886 3,595,163 -0.18(-3.01%)
May 21, 2003 5.825 6.112 5.712 6.069 1,722,467 +0.20(+3.41%)
May 20, 2003 5.921 6.008 5.659 5.868 2,037,167 -0.14(-2.32%)
May 19, 2003 5.625 6.338 5.485 6.008 2,227,710 +0.53(+9.70%)
May 16, 2003 5.529 5.555 5.407 5.477 814,775 +0.00(+0.00%)
May 15, 2003 5.581 5.581 5.442 5.477 1,024,039 -0.05(-0.94%)
May 14, 2003 5.268 5.537 5.250 5.529 2,418,368 +0.29(+5.48%)
May 13, 2003 5.572 5.572 5.241 5.241 1,476,794 -0.35(-6.23%)
May 12, 2003 5.633 5.720 5.546 5.590 1,554,435 +0.03(+0.63%)
May 09, 2003 5.773 5.773 5.459 5.555 2,160,061 -0.39(-6.59%)
May 08, 2003 5.877 5.999 5.825 5.947 2,375,757 +0.19(+3.33%)
May 07, 2003 5.990 6.008 5.703 5.755 1,499,305 -0.20(-3.36%)
May 06, 2003 5.816 5.973 5.755 5.955 1,477,368 +0.21(+3.64%)
May 05, 2003 5.529 5.764 5.529 5.746 849,920 +0.22(+3.94%)
May 02, 2003 5.546 5.625 5.477 5.529 1,005,777 -0.07(-1.24%)
May 01, 2003 5.389 5.659 5.389 5.598 1,331,274 +0.27(+5.07%)
Apr 30, 2003 5.276 5.424 5.241 5.329 1,115,003 +0.19(+3.73%)
Apr 29, 2003 5.163 5.233 5.059 5.137 1,512,398 -0.13(-2.48%)
Apr 28, 2003 5.346 5.355 5.137 5.268 1,027,484 -0.04(-0.82%)
Apr 25, 2003 5.503 5.546 5.302 5.311 904,935 -0.23(-4.09%)
Apr 24, 2003 5.564 5.685 5.529 5.537 1,173,349 -0.03(-0.47%)
Apr 23, 2003 5.616 5.703 5.537 5.564 974,881 -0.07(-1.24%)
Apr 22, 2003 5.738 5.790 5.529 5.633 1,074,000 -0.02(-0.31%)
Apr 21, 2003 5.607 5.685 5.590 5.651 729,783 +0.12(+2.20%)
Apr 17, 2003 5.450 5.564 5.433 5.529 1,525,951 +0.15(+2.75%)
Apr 16, 2003 5.215 5.381 5.207 5.381 759,070 +0.08(+1.48%)
Apr 15, 2003 5.294 5.407 5.276 5.302 850,839 +0.03(+0.66%)
Apr 14, 2003 5.198 5.268 5.146 5.268 794,445 +0.03(+0.50%)
Apr 11, 2003 5.172 5.294 5.111 5.241 784,453 +0.02(+0.33%)
Apr 10, 2003 5.233 5.302 5.172 5.224 1,293,487 -0.04(-0.83%)
Apr 09, 2003 4.963 5.268 4.963 5.268 1,549,841 +0.30(+6.14%)
Apr 08, 2003 4.876 5.032 4.858 4.963 1,068,143 +0.11(+2.33%)
Apr 07, 2003 4.658 4.876 4.641 4.850 1,905,659 -0.07(-1.42%)
Apr 04, 2003 4.858 5.041 4.858 4.919 1,322,545 +0.02(+0.36%)
Apr 03, 2003 5.050 5.224 4.841 4.902 1,487,245 -0.30(-5.85%)
Apr 02, 2003 4.919 5.215 4.858 5.207 1,177,369 +0.10(+1.87%)
Apr 01, 2003 5.346 5.346 5.093 5.111 1,076,068 -0.25(-4.71%)
Mar 31, 2003 5.268 5.485 5.268 5.363 2,040,842 +0.24(+4.58%)
Mar 28, 2003 4.789 5.172 4.789 5.128 1,893,714 +0.37(+7.88%)
Mar 27, 2003 4.780 4.780 4.641 4.754 923,886 +0.07(+1.49%)
Mar 26, 2003 4.736 4.771 4.676 4.684 771,015 -0.01(-0.19%)
Mar 25, 2003 4.719 4.780 4.554 4.693 1,530,086 +0.09(+1.89%)
Mar 24, 2003 4.815 4.937 4.580 4.606 1,500,339 +0.01(+0.19%)
Mar 21, 2003 4.963 5.032 4.588 4.597 1,751,410 -0.45(-8.97%)
Mar 20, 2003 5.137 5.207 5.024 5.050 800,992 -0.01(-0.17%)
Mar 19, 2003 5.241 5.268 5.050 5.059 1,035,409 -0.23(-4.28%)
Mar 18, 2003 5.250 5.346 5.250 5.285 1,123,617 +0.03(+0.66%)
Mar 17, 2003 5.564 5.642 5.198 5.250 1,903,132 -0.13(-2.43%)
Mar 14, 2003 4.963 5.398 4.963 5.381 2,206,692 +0.45(+9.19%)
Mar 13, 2003 4.780 5.198 4.763 4.928 2,198,307 -0.05(-1.05%)
Mar 12, 2003 5.146 5.250 4.980 4.980 2,294,670 -0.34(-6.38%)
Mar 11, 2003 5.494 5.503 5.250 5.320 1,873,959 -0.30(-5.42%)
Mar 10, 2003 6.069 6.069 5.616 5.625 1,439,236 -0.34(-5.69%)
Mar 07, 2003 6.164 6.251 5.833 5.964 1,912,091 -0.08(-1.30%)
Mar 06, 2003 6.234 6.295 5.894 6.042 2,002,136 -0.18(-2.94%)
Mar 05, 2003 6.217 6.260 6.086 6.225 822,010 +0.07(+1.13%)
Mar 04, 2003 6.095 6.330 6.095 6.156 1,356,656 +0.11(+1.87%)
Mar 03, 2003 6.051 6.086 5.894 6.042 1,605,086 -0.11(-1.84%)
Feb 28, 2003 6.330 6.330 6.138 6.156 1,463,241 -0.10(-1.67%)
Feb 27, 2003 6.312 6.338 6.130 6.260 1,283,379 -0.09(-1.37%)
Feb 26, 2003 6.399 6.417 6.269 6.347 845,785 -0.05(-0.82%)
Feb 25, 2003 6.330 6.469 6.286 6.399 1,197,124 -0.02(-0.27%)
Feb 24, 2003 6.608 6.608 6.373 6.417 969,483 -0.03(-0.41%)
Feb 21, 2003 6.652 6.669 6.330 6.443 1,754,511 -0.17(-2.63%)
Feb 20, 2003 6.582 6.669 6.582 6.617 1,083,993 +0.12(+1.88%)
Feb 19, 2003 6.452 6.678 6.434 6.495 1,662,283 -0.01(-0.13%)
Feb 18, 2003 5.903 6.504 5.903 6.504 1,847,313 +0.12(+1.91%)
Feb 14, 2003 6.356 6.478 6.278 6.382 1,087,553 -0.15(-2.27%)
Feb 13, 2003 6.382 6.608 6.356 6.530 1,969,518 +0.12(+1.90%)
Feb 12, 2003 6.356 6.426 6.260 6.408 3,331,573 -0.14(-2.13%)
Feb 11, 2003 6.008 6.547 6.008 6.547 3,591,947 +0.55(+9.14%)
Feb 10, 2003 6.434 6.460 5.964 5.999 3,131,841 -0.46(-7.14%)
Feb 07, 2003 6.626 6.687 6.373 6.460 1,826,869 -0.18(-2.75%)
Feb 06, 2003 6.617 6.791 6.443 6.643 2,021,891 +0.02(+0.26%)
Feb 05, 2003 6.887 6.939 6.556 6.626 3,607,682 -0.24(-3.43%)
Feb 04, 2003 6.356 6.861 6.330 6.861 3,623,302 +0.78(+12.89%)
Feb 03, 2003 6.199 6.269 5.938 6.077 2,637,394 -0.19(-3.06%)
Jan 30, 2003 6.138 6.321 6.034 6.269 960,295 +0.18(+3.00%)
Jan 29, 2003 6.426 6.504 6.034 6.086 814,775 -0.26(-4.12%)
Jan 28, 2003 6.530 6.635 6.217 6.347 1,056,160 -0.29(-4.33%)
Jan 27, 2003 7.052 7.052 6.530 6.635 1,315,539 -0.21(-3.05%)
Jan 24, 2003 6.608 6.843 6.556 6.843 1,479,014 +0.31(+4.80%)
Jan 23, 2003 6.608 6.791 6.478 6.530 1,202,216 +0.05(+0.81%)
Jan 22, 2003 6.635 6.687 6.321 6.478 923,006 +0.10(+1.64%)
Jan 21, 2003 6.112 6.373 5.955 6.373 1,016,076 +0.26(+4.27%)
Jan 17, 2003 6.243 6.347 6.086 6.112 893,679 +0.00(+0.00%)
Jan 16, 2003 5.929 6.347 5.877 6.112 1,473,616 +0.29(+4.93%)
Jan 15, 2003 5.877 5.981 5.642 5.825 1,291,687 -0.16(-2.62%)
Jan 14, 2003 6.399 6.426 5.903 5.981 992,760 -0.42(-6.53%)
Jan 13, 2003 6.190 6.426 6.190 6.399 787,822 -0.03(-0.41%)
Jan 10, 2003 6.164 6.452 6.034 6.426 874,843 +0.37(+6.03%)
Jan 09, 2003 6.269 6.295 6.034 6.060 829,667 -0.24(-3.73%)
Jan 08, 2003 6.112 6.530 6.112 6.295 1,178,556 +0.16(+2.55%)
Jan 07, 2003 6.426 6.452 6.086 6.138 852,753 -0.34(-5.24%)
Jan 06, 2003 6.713 6.896 6.452 6.478 1,162,285 -0.08(-1.20%)
Jan 03, 2003 6.373 6.713 6.243 6.556 1,290,998 +0.18(+2.87%)
Jan 02, 2003 6.347 6.373 6.086 6.373 530,702 -0.03(-0.41%)
Dec 31, 2002 6.295 6.504 6.269 6.399 391,729 +0.00(+0.00%)
Dec 30, 2002 6.556 6.556 6.138 6.399 927,868 -0.26(-3.92%)
Dec 27, 2002 6.530 6.713 6.269 6.661 1,486,250 +0.13(+2.00%)
Dec 26, 2002 5.929 6.530 5.903 6.530 642,187 +0.55(+9.17%)
Dec 24, 2002 6.008 6.086 5.955 5.981 328,865 +0.03(+0.44%)
Dec 23, 2002 6.138 6.138 5.799 5.955 1,200,608 +0.08(+1.33%)
Dec 20, 2002 5.903 5.955 5.773 5.877 817,723 -0.26(-4.26%)
Dec 19, 2002 6.269 6.269 6.060 6.138 2,565,764 +0.08(+1.29%)
Dec 18, 2002 5.459 6.138 5.459 6.060 1,343,065 +0.57(+10.48%)
Dec 17, 2002 6.138 6.243 5.433 5.485 1,583,417 -0.52(-8.70%)
Dec 16, 2002 5.903 6.060 5.564 6.008 1,044,100 +0.21(+3.60%)
Dec 13, 2002 5.746 5.799 5.537 5.799 1,289,543 +0.21(+3.74%)
Dec 12, 2002 5.015 5.616 4.989 5.590 1,380,163 +0.65(+13.23%)
Dec 11, 2002 4.911 4.963 4.806 4.937 477,486 +0.08(+1.61%)
Dec 10, 2002 5.067 5.067 4.728 4.858 411,675 -0.26(-5.10%)
Dec 09, 2002 5.224 5.224 4.963 5.120 1,124,268 +0.03(+0.51%)
Dec 06, 2002 5.041 5.120 4.963 5.093 1,575,300 +0.24(+4.84%)
Dec 05, 2002 4.858 5.015 4.780 4.858 1,278,402 +0.00(+0.00%)
Dec 04, 2002 4.884 4.911 4.728 4.858 431,545 +0.21(+4.49%)
Dec 03, 2002 4.493 4.676 4.467 4.649 576,491 +0.24(+5.33%)
Dec 02, 2002 4.440 4.493 4.362 4.414 139,777 -0.05(-1.17%)
Nov 29, 2002 4.467 4.493 4.440 4.467 100,650 +0.00(+0.00%)
Nov 27, 2002 4.545 4.545 4.336 4.467 295,443 -0.05(-1.16%)
Nov 26, 2002 4.467 4.571 4.440 4.519 154,402 +0.08(+1.76%)
Nov 25, 2002 4.388 4.467 4.336 4.440 242,763 +0.03(+0.59%)
Nov 22, 2002 4.388 4.676 4.310 4.414 453,750 +0.05(+1.20%)
Nov 21, 2002 4.493 4.493 4.310 4.362 305,129 -0.16(-3.47%)
Nov 20, 2002 4.519 4.545 4.440 4.519 287,058 +0.03(+0.58%)
Nov 19, 2002 4.623 4.623 4.440 4.493 535,258 -0.34(-7.03%)
Nov 18, 2002 4.963 4.963 4.806 4.832 260,871 -0.13(-2.63%)
Nov 15, 2002 4.963 5.015 4.911 4.963 338,513 +0.13(+2.70%)
Nov 14, 2002 4.702 4.884 4.676 4.832 290,389 -0.03(-0.54%)
Nov 13, 2002 5.093 5.093 4.728 4.858 425,228 -0.26(-5.10%)
Nov 12, 2002 4.963 5.120 4.754 5.120 395,940 +0.16(+3.16%)
Nov 11, 2002 4.989 4.989 4.858 4.963 208,575 +0.00(+0.00%)
Nov 08, 2002 5.172 5.198 4.911 4.963 544,408 -0.10(-2.06%)
Nov 07, 2002 5.067 5.093 4.963 5.067 405,128 +0.13(+2.65%)
Nov 06, 2002 4.623 4.989 4.597 4.937 485,067 +0.16(+3.28%)
Nov 05, 2002 4.780 4.780 4.623 4.780 294,371 +0.08(+1.67%)
Nov 04, 2002 4.440 4.832 4.362 4.702 660,526 +0.16(+3.45%)
Nov 01, 2002 4.519 4.571 4.440 4.545 304,669 +0.24(+5.45%)
Oct 31, 2002 4.310 4.388 4.258 4.310 282,158 +0.03(+0.61%)
Oct 30, 2002 4.467 4.467 4.231 4.284 470,863 -0.08(-1.80%)
Oct 29, 2002 4.467 4.623 4.362 4.362 25,784,750 -0.05(-1.18%)
Oct 28, 2002 4.310 4.440 4.127 4.414 554,324 +0.31(+7.64%)
Oct 25, 2002 4.231 4.284 4.049 4.101 324,003 +0.05(+1.29%)
Oct 24, 2002 4.179 4.205 4.022 4.049 481,430 -0.21(-4.91%)
Oct 23, 2002 4.336 4.388 4.179 4.258 304,975 -0.08(-1.81%)
Oct 22, 2002 4.127 4.362 4.127 4.336 433,765 +0.18(+4.40%)
Oct 21, 2002 4.388 4.388 4.101 4.153 15,042,061 -0.16(-3.64%)
Oct 18, 2002 4.388 4.414 4.258 4.310 717,761 -0.03(-0.60%)
Oct 17, 2002 4.440 4.440 4.153 4.336 1,642,069 -0.37(-7.78%)
Oct 16, 2002 4.702 4.884 4.649 4.702 456,200 +0.08(+1.69%)
Oct 15, 2002 4.963 4.963 4.571 4.623 629,170 -0.71(-13.24%)
Oct 14, 2002 5.198 5.329 5.015 5.329 435,909 +0.42(+8.51%)
Oct 11, 2002 4.963 5.015 4.806 4.911 504,439 -0.05(-1.05%)
Oct 10, 2002 4.649 4.963 4.414 4.963 797,968 +0.24(+4.97%)
Oct 09, 2002 4.597 4.806 4.571 4.728 383,000 +0.13(+2.84%)
Oct 08, 2002 4.623 4.728 4.388 4.597 508,842 -0.39(-7.85%)
Oct 07, 2002 5.276 5.381 4.937 4.989 495,748 -0.34(-6.37%)
Oct 04, 2002 5.224 5.381 5.172 5.329 407,425 +0.08(+1.49%)
Oct 03, 2002 5.198 5.329 5.120 5.250 275,956 +0.05(+1.01%)
Oct 02, 2002 5.355 5.381 5.041 5.198 464,355 -0.05(-1.00%)
Oct 01, 2002 5.564 5.642 5.146 5.250 338,475 -0.47(-8.22%)
Sep 30, 2002 5.981 5.981 5.668 5.720 495,595 +0.08(+1.39%)
Sep 27, 2002 5.590 5.746 5.433 5.642 409,225 +0.16(+2.86%)
Sep 26, 2002 5.564 5.616 5.433 5.485 629,821 -0.34(-5.83%)
Sep 25, 2002 6.008 6.008 5.773 5.825 17,323,830 -0.24(-3.88%)
Sep 24, 2002 6.034 6.164 5.955 6.060 507,616 +0.16(+2.65%)
Sep 23, 2002 5.955 6.086 5.877 5.903 441,154 +0.00(+0.00%)
Sep 20, 2002 5.955 6.086 5.903 5.903 344,026 -0.05(-0.88%)
Sep 19, 2002 6.086 6.112 5.929 5.955 450,611 +0.10(+1.79%)
Sep 18, 2002 5.981 6.086 5.851 5.851 580,587 +0.00(+0.00%)
Sep 17, 2002 5.694 5.955 5.694 5.851 450,343 -0.21(-3.45%)
Sep 16, 2002 5.929 6.086 5.877 6.060 384,914 +0.05(+0.87%)
Sep 13, 2002 6.138 6.164 5.903 6.008 640,771 -0.13(-2.13%)
Sep 12, 2002 5.799 6.164 5.799 6.138 843,680 +0.47(+8.29%)
Sep 11, 2002 5.642 5.746 5.564 5.668 473,160 -0.24(-3.98%)
Sep 10, 2002 5.851 5.929 5.799 5.903 431,736 -0.16(-2.59%)
Sep 09, 2002 5.929 6.060 5.877 6.060 737,478 +0.37(+6.42%)
Sep 06, 2002 5.720 5.746 5.564 5.694 529,822 +0.03(+0.46%)
Sep 05, 2002 5.642 5.825 5.590 5.668 775,571 +0.18(+3.33%)
Sep 04, 2002 5.485 5.564 5.381 5.485 442,226 +0.00(+0.00%)
Sep 03, 2002 5.355 5.537 5.302 5.485 688,856 +0.29(+5.53%)
Aug 30, 2002 5.355 5.485 5.172 5.198 354,592 +0.03(+0.51%)
Aug 29, 2002 4.963 5.224 4.937 5.172 321,591 +0.37(+7.61%)
Aug 28, 2002 4.989 5.067 4.780 4.806 339,891 -0.13(-2.65%)
Aug 27, 2002 4.676 4.989 4.571 4.937 452,754 +0.37(+8.00%)
Aug 26, 2002 4.336 4.597 4.336 4.571 287,747 +0.24(+5.42%)
Aug 23, 2002 4.362 4.362 4.258 4.336 372,395 -0.03(-0.60%)
Aug 22, 2002 4.153 4.388 4.101 4.362 384,416 +0.10(+2.45%)
Aug 21, 2002 4.362 4.388 4.179 4.258 313,628 -0.18(-4.12%)
Aug 20, 2002 4.440 4.571 4.362 4.440 272,778 -0.42(-8.60%)
Aug 16, 2002 4.754 4.937 4.728 4.858 374,539 +0.03(+0.54%)
Aug 15, 2002 4.676 4.884 4.571 4.832 468,298 +0.13(+2.78%)
Aug 14, 2002 4.806 4.963 4.676 4.702 485,871 -0.05(-1.10%)
Aug 13, 2002 4.728 4.780 4.623 4.754 221,170 +0.03(+0.55%)
Aug 12, 2002 4.937 4.963 4.597 4.728 462,976 -0.10(-2.16%)
Aug 07, 2002 4.937 5.067 4.754 4.832 774,155 +0.13(+2.78%)
Aug 06, 2002 4.676 4.702 4.440 4.702 381,660 -0.24(-4.76%)
Aug 05, 2002 5.146 5.198 4.702 4.937 1,700,645 +0.34(+7.39%)
Aug 02, 2002 4.545 4.728 4.467 4.597 830,816 +0.16(+3.53%)
Aug 01, 2002 4.049 4.493 4.049 4.440 581,774 +0.08(+1.80%)
Jul 31, 2002 4.545 4.649 4.336 4.362 857,654 -0.08(-1.76%)
Jul 30, 2002 4.022 4.545 3.944 4.440 1,060,065 +0.68(+18.06%)
Jul 29, 2002 3.500 3.840 3.369 3.761 875,456 +0.26(+7.46%)
Jul 26, 2002 4.049 4.075 3.265 3.500 1,400,799 -0.78(-18.29%)
Jul 25, 2002 4.702 4.702 4.179 4.284 342,495 -0.42(-8.89%)
Jul 24, 2002 3.970 4.754 3.944 4.702 990,540 +0.16(+3.45%)
Jul 23, 2002 5.224 5.224 4.179 4.545 1,314,275 -0.78(-14.71%)
Jul 22, 2002 5.746 5.746 5.276 5.329 923,082 -0.26(-4.67%)
Jul 19, 2002 5.799 5.903 5.511 5.590 711,406 +0.21(+3.88%)
Jul 17, 2002 5.642 5.642 5.381 5.381 437,977 -0.55(-9.25%)
Jul 12, 2002 5.903 6.138 5.877 5.929 483,880 -0.16(-2.58%)
Jul 11, 2002 6.217 6.269 5.981 6.086 512,708 -0.13(-2.10%)
Jul 10, 2002 5.877 6.243 5.746 6.217 1,089,812 +0.24(+3.93%)
Jul 09, 2002 5.407 6.008 5.407 5.981 1,331,044 +0.63(+11.71%)
Jul 08, 2002 5.407 5.433 5.250 5.355 680,012 +0.10(+1.99%)
Jul 05, 2002 5.485 5.485 5.250 5.250 324,654 -0.34(-6.07%)
Jul 04, 2002 5.877 5.877 5.511 5.590 370,174 +0.00(+0.00%)
Jul 03, 2002 5.877 5.877 5.511 5.590 15,819,241 -0.29(-4.89%)
Jul 02, 2002 6.060 6.112 5.746 5.877 381,124 -0.16(-2.60%)
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.