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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 5.827 5.937 5.795 5.858 2,265,598 +0.03(+0.54%)
Sep 29, 2003 5.780 5.866 5.725 5.827 2,407,206 +0.09(+1.64%)
Sep 26, 2003 5.960 5.960 5.654 5.732 4,361,828 -0.35(-5.68%)
Sep 25, 2003 6.353 6.463 6.023 6.078 4,484,588 -0.27(-4.33%)
Sep 24, 2003 6.227 6.345 6.164 6.353 4,120,254 +0.16(+2.54%)
Sep 23, 2003 6.274 6.266 6.125 6.195 2,390,269 -0.08(-1.26%)
Sep 22, 2003 6.321 6.361 6.204 6.274 3,404,956 +0.13(+2.17%)
Sep 19, 2003 6.015 6.227 6.015 6.141 3,359,111 +0.23(+3.85%)
Sep 18, 2003 6.023 6.156 5.897 5.913 1,708,972 -0.11(-1.83%)
Sep 17, 2003 6.007 6.039 5.999 6.023 1,638,678 +0.07(+1.19%)
Sep 16, 2003 6.102 6.141 5.921 5.952 2,087,952 -0.09(-1.56%)
Sep 15, 2003 6.141 6.149 6.023 6.047 2,182,314 -0.13(-2.16%)
Sep 12, 2003 6.376 6.416 6.109 6.180 4,591,304 -0.13(-1.99%)
Sep 11, 2003 6.164 6.314 6.023 6.306 2,975,675 +0.10(+1.65%)
Sep 10, 2003 6.361 6.439 6.204 6.204 3,071,821 -0.16(-2.47%)
Sep 09, 2003 6.478 6.510 6.329 6.361 5,681,633 +0.24(+3.85%)
Sep 08, 2003 6.204 6.204 6.047 6.125 2,388,104 -0.08(-1.27%)
Sep 05, 2003 6.015 6.211 6.015 6.204 3,820,738 +0.26(+4.36%)
Sep 04, 2003 5.842 6.007 5.772 5.944 2,583,452 +0.09(+1.61%)
Sep 03, 2003 5.772 5.889 5.685 5.850 2,062,100 +0.06(+1.09%)
Sep 02, 2003 5.756 5.929 5.725 5.787 2,702,392 -0.10(-1.73%)
Aug 29, 2003 5.968 6.023 5.866 5.889 3,107,732 +0.08(+1.35%)
Aug 28, 2003 5.693 5.842 5.654 5.811 2,526,146 +0.07(+1.23%)
Aug 27, 2003 5.591 5.819 5.583 5.740 6,192,415 +0.24(+4.28%)
Aug 26, 2003 5.340 5.513 5.293 5.505 1,413,404 +0.13(+2.34%)
Aug 25, 2003 5.497 5.513 5.348 5.379 924,271 -0.09(-1.72%)
Aug 22, 2003 5.536 5.591 5.465 5.473 1,603,912 -0.13(-2.24%)
Aug 21, 2003 5.575 5.607 5.465 5.599 3,574,579 -0.02(-0.28%)
Aug 20, 2003 5.458 5.630 5.442 5.615 3,442,013 +0.20(+3.62%)
Aug 19, 2003 5.246 5.418 5.214 5.418 2,162,321 +0.14(+2.68%)
Aug 18, 2003 5.277 5.332 5.253 5.277 1,336,233 -0.13(-2.47%)
Aug 15, 2003 5.238 5.410 5.230 5.410 1,598,946 +0.17(+3.30%)
Aug 14, 2003 5.340 5.340 5.222 5.238 1,848,797 -0.06(-1.19%)
Aug 13, 2003 5.191 5.316 5.159 5.301 2,404,659 +0.10(+1.96%)
Aug 12, 2003 5.230 5.253 5.175 5.198 1,108,285 -0.08(-1.49%)
Aug 11, 2003 5.340 5.340 5.183 5.277 3,717,206 -0.13(-2.47%)
Aug 08, 2003 5.198 5.481 5.159 5.410 2,520,798 +0.16(+3.14%)
Aug 07, 2003 5.293 5.301 5.222 5.246 1,051,489 -0.05(-0.89%)
Aug 06, 2003 5.120 5.293 5.112 5.293 1,504,710 +0.19(+3.69%)
Aug 05, 2003 5.104 5.167 5.065 5.104 1,457,211 -0.02(-0.31%)
Aug 04, 2003 5.034 5.175 5.034 5.120 1,043,593 +0.05(+1.09%)
Aug 01, 2003 5.065 5.261 4.986 5.065 1,965,955 -0.05(-0.92%)
Jul 31, 2003 5.175 5.175 5.041 5.112 1,933,100 -0.05(-0.91%)
Jul 30, 2003 4.955 5.175 4.955 5.159 1,477,841 +0.07(+1.39%)
Jul 29, 2003 5.277 5.332 5.034 5.089 1,620,595 -0.24(-4.57%)
Jul 28, 2003 5.418 5.450 5.308 5.332 1,680,192 -0.08(-1.45%)
Jul 25, 2003 5.356 5.418 5.301 5.410 1,949,018 +0.08(+1.47%)
Jul 24, 2003 5.096 5.356 5.065 5.332 3,089,140 +0.21(+4.14%)
Jul 23, 2003 4.979 5.159 4.979 5.120 1,505,602 +0.22(+4.49%)
Jul 22, 2003 4.908 4.947 4.806 4.900 797,945 +0.02(+0.48%)
Jul 21, 2003 4.790 4.931 4.782 4.877 1,367,560 +0.13(+2.81%)
Jul 18, 2003 4.751 4.767 4.664 4.743 759,359 -0.01(-0.17%)
Jul 17, 2003 4.594 4.759 4.555 4.751 1,186,730 +0.14(+3.07%)
Jul 16, 2003 4.610 4.672 4.578 4.610 1,397,358 +0.03(+0.69%)
Jul 15, 2003 4.861 4.861 4.476 4.578 2,732,446 -0.27(-5.51%)
Jul 14, 2003 4.908 4.947 4.845 4.845 969,224 -0.01(-0.16%)
Jul 11, 2003 4.877 4.877 4.759 4.853 1,135,155 -0.02(-0.48%)
Jul 10, 2003 4.931 4.986 4.861 4.877 1,608,115 -0.11(-2.20%)
Jul 09, 2003 5.120 5.128 4.979 4.986 1,481,916 -0.05(-1.09%)
Jul 08, 2003 5.159 5.175 5.018 5.041 1,383,987 -0.16(-3.17%)
Jul 07, 2003 5.238 5.261 5.167 5.206 1,160,496 -0.11(-2.07%)
Jul 03, 2003 5.316 5.371 5.308 5.316 844,044 +0.02(+0.30%)
Jul 02, 2003 5.356 5.410 5.285 5.301 1,263,773 -0.08(-1.46%)
Jul 01, 2003 5.340 5.434 5.340 5.379 1,426,903 +0.08(+1.48%)
Jun 30, 2003 5.096 5.316 5.096 5.301 937,006 +0.17(+3.37%)
Jun 27, 2003 5.183 5.230 5.128 5.128 810,806 -0.03(-0.61%)
Jun 26, 2003 5.167 5.214 5.104 5.159 1,001,824 -0.09(-1.65%)
Jun 25, 2003 5.269 5.356 5.214 5.246 956,107 +0.05(+1.06%)
Jun 24, 2003 5.253 5.301 5.159 5.191 1,436,199 -0.07(-1.34%)
Jun 23, 2003 5.481 5.497 5.261 5.261 1,072,628 -0.21(-3.87%)
Jun 20, 2003 5.536 5.536 5.387 5.473 1,313,056 -0.14(-2.52%)
Jun 19, 2003 5.560 5.646 5.458 5.615 1,926,987 +0.05(+0.99%)
Jun 18, 2003 5.693 5.732 5.544 5.560 2,270,437 -0.24(-4.19%)
Jun 17, 2003 5.465 5.803 5.458 5.803 2,722,895 +0.31(+5.72%)
Jun 16, 2003 5.513 5.536 5.426 5.489 1,116,690 +0.02(+0.43%)
Jun 13, 2003 5.246 5.513 5.238 5.465 1,457,465 +0.13(+2.35%)
Jun 12, 2003 5.293 5.371 5.269 5.340 589,990 -0.04(-0.73%)
Jun 11, 2003 5.269 5.379 5.269 5.379 969,606 +0.14(+2.70%)
Jun 10, 2003 5.198 5.238 5.136 5.238 1,190,805 -0.10(-1.91%)
Jun 09, 2003 5.340 5.434 5.316 5.340 864,928 -0.04(-0.73%)
Jun 06, 2003 5.403 5.513 5.340 5.379 1,107,775 -0.12(-2.14%)
Jun 05, 2003 5.410 5.552 5.371 5.497 1,770,098 +0.25(+4.79%)
Jun 04, 2003 5.340 5.371 5.230 5.246 1,296,374 -0.07(-1.33%)
Jun 03, 2003 5.379 5.410 5.277 5.316 1,167,246 -0.10(-1.88%)
Jun 02, 2003 5.348 5.497 5.348 5.418 1,064,733 -0.05(-1.00%)
May 30, 2003 5.340 5.473 5.081 5.473 1,954,494 +0.13(+2.35%)
May 29, 2003 5.104 5.387 5.104 5.348 1,558,450 +0.13(+2.41%)
May 28, 2003 5.238 5.301 4.515 5.222 2,331,818 -0.13(-2.49%)
May 27, 2003 5.489 5.560 5.293 5.356 1,994,480 -0.08(-1.45%)
May 23, 2003 5.340 5.442 5.340 5.434 1,589,522 +0.13(+2.37%)
May 22, 2003 5.403 5.403 5.246 5.308 3,986,159 -0.16(-3.01%)
May 21, 2003 5.253 5.513 5.151 5.473 1,909,796 +0.18(+3.41%)
May 20, 2003 5.340 5.418 5.104 5.293 2,258,721 -0.13(-2.32%)
May 19, 2003 5.073 5.717 4.947 5.418 2,469,987 +0.48(+9.70%)
May 16, 2003 4.986 5.010 4.877 4.939 903,386 +0.00(+0.00%)
May 15, 2003 5.034 5.034 4.908 4.939 1,135,409 -0.05(-0.94%)
May 14, 2003 4.751 4.994 4.735 4.986 2,681,380 +0.26(+5.48%)
May 13, 2003 5.026 5.026 4.727 4.727 1,637,404 -0.31(-6.23%)
May 12, 2003 5.081 5.159 5.002 5.041 1,723,490 +0.03(+0.63%)
May 09, 2003 5.206 5.206 4.924 5.010 2,394,981 -0.35(-6.59%)
May 08, 2003 5.301 5.410 5.253 5.363 2,634,135 +0.17(+3.33%)
May 07, 2003 5.403 5.418 5.144 5.191 1,662,364 -0.18(-3.36%)
May 06, 2003 5.246 5.387 5.191 5.371 1,638,041 +0.19(+3.64%)
May 05, 2003 4.986 5.198 4.986 5.183 942,354 +0.20(+3.94%)
May 02, 2003 5.002 5.073 4.939 4.986 1,115,162 -0.06(-1.24%)
May 01, 2003 4.861 5.104 4.861 5.049 1,476,058 +0.24(+5.07%)
Apr 30, 2003 4.759 4.892 4.727 4.806 1,236,267 +0.17(+3.73%)
Apr 29, 2003 4.657 4.719 4.562 4.633 1,676,881 -0.12(-2.48%)
Apr 28, 2003 4.822 4.829 4.633 4.751 1,139,230 -0.04(-0.82%)
Apr 25, 2003 4.963 5.002 4.782 4.790 1,003,352 -0.20(-4.09%)
Apr 24, 2003 5.018 5.128 4.986 4.994 1,300,958 -0.02(-0.47%)
Apr 23, 2003 5.065 5.144 4.994 5.018 1,080,906 -0.06(-1.24%)
Apr 22, 2003 5.175 5.222 4.986 5.081 1,190,805 -0.02(-0.31%)
Apr 21, 2003 5.057 5.128 5.041 5.096 809,151 +0.11(+2.20%)
Apr 17, 2003 4.916 5.018 4.900 4.986 1,691,908 +0.13(+2.75%)
Apr 16, 2003 4.704 4.853 4.696 4.853 841,624 +0.07(+1.48%)
Apr 15, 2003 4.774 4.877 4.759 4.782 943,373 +0.03(+0.66%)
Apr 14, 2003 4.688 4.751 4.641 4.751 880,846 +0.02(+0.50%)
Apr 11, 2003 4.664 4.774 4.610 4.727 869,767 +0.02(+0.33%)
Apr 10, 2003 4.719 4.782 4.664 4.712 1,434,161 -0.04(-0.83%)
Apr 09, 2003 4.476 4.751 4.476 4.751 1,718,396 +0.27(+6.14%)
Apr 08, 2003 4.397 4.539 4.382 4.476 1,184,310 +0.10(+2.33%)
Apr 07, 2003 4.201 4.397 4.185 4.374 2,112,911 -0.06(-1.42%)
Apr 04, 2003 4.382 4.547 4.382 4.437 1,466,380 +0.02(+0.36%)
Apr 03, 2003 4.555 4.712 4.366 4.421 1,648,993 -0.27(-5.85%)
Apr 02, 2003 4.437 4.704 4.382 4.696 1,305,415 +0.09(+1.87%)
Apr 01, 2003 4.822 4.822 4.594 4.610 1,193,097 -0.23(-4.71%)
Mar 31, 2003 4.751 4.947 4.751 4.837 2,262,797 +0.21(+4.58%)
Mar 28, 2003 4.319 4.664 4.319 4.625 2,099,667 +0.34(+7.88%)
Mar 27, 2003 4.311 4.311 4.185 4.288 1,024,364 +0.06(+1.49%)
Mar 26, 2003 4.272 4.303 4.217 4.225 854,868 -0.01(-0.19%)
Mar 25, 2003 4.256 4.311 4.107 4.233 1,696,492 +0.08(+1.89%)
Mar 24, 2003 4.343 4.452 4.131 4.154 1,663,510 +0.01(+0.19%)
Mar 21, 2003 4.476 4.539 4.138 4.146 1,941,887 -0.41(-8.97%)
Mar 20, 2003 4.633 4.696 4.531 4.555 888,105 -0.01(-0.17%)
Mar 19, 2003 4.727 4.751 4.555 4.562 1,148,017 -0.20(-4.28%)
Mar 18, 2003 4.735 4.822 4.735 4.767 1,245,818 +0.03(+0.66%)
Mar 17, 2003 5.018 5.089 4.688 4.735 2,110,110 -0.12(-2.43%)
Mar 14, 2003 4.476 4.869 4.476 4.853 2,446,683 +0.41(+9.19%)
Mar 13, 2003 4.311 4.688 4.295 4.445 2,437,387 -0.05(-1.05%)
Mar 12, 2003 4.641 4.735 4.492 4.492 2,544,229 -0.31(-6.38%)
Mar 11, 2003 4.955 4.963 4.735 4.798 2,077,764 -0.27(-5.42%)
Mar 10, 2003 5.473 5.473 5.065 5.073 1,595,762 -0.31(-5.69%)
Mar 07, 2003 5.560 5.638 5.261 5.379 2,120,043 -0.07(-1.30%)
Mar 06, 2003 5.623 5.677 5.316 5.450 2,219,881 -0.16(-2.94%)
Mar 05, 2003 5.607 5.646 5.489 5.615 911,409 +0.06(+1.13%)
Mar 04, 2003 5.497 5.709 5.497 5.552 1,504,201 +0.10(+1.87%)
Mar 03, 2003 5.458 5.489 5.316 5.450 1,779,649 -0.10(-1.84%)
Feb 28, 2003 5.709 5.709 5.536 5.552 1,622,377 -0.09(-1.67%)
Feb 27, 2003 5.693 5.717 5.528 5.646 1,422,955 -0.08(-1.37%)
Feb 26, 2003 5.772 5.787 5.654 5.725 937,770 -0.05(-0.82%)
Feb 25, 2003 5.709 5.835 5.670 5.772 1,327,319 -0.02(-0.27%)
Feb 24, 2003 5.960 5.960 5.748 5.787 1,074,920 -0.02(-0.41%)
Feb 21, 2003 5.999 6.015 5.709 5.811 1,945,325 -0.16(-2.63%)
Feb 20, 2003 5.937 6.015 5.937 5.968 1,201,884 +0.11(+1.88%)
Feb 19, 2003 5.819 6.023 5.803 5.858 1,843,067 -0.01(-0.13%)
Feb 18, 2003 5.324 5.866 5.324 5.866 2,048,220 +0.11(+1.91%)
Feb 14, 2003 5.732 5.842 5.662 5.756 1,205,831 -0.13(-2.27%)
Feb 13, 2003 5.756 5.960 5.732 5.889 2,183,715 +0.11(+1.90%)
Feb 12, 2003 5.732 5.795 5.646 5.780 3,693,902 -0.13(-2.13%)
Feb 11, 2003 5.418 5.905 5.418 5.905 3,982,593 +0.49(+9.14%)
Feb 10, 2003 5.803 5.827 5.379 5.410 3,472,449 -0.42(-7.14%)
Feb 07, 2003 5.976 6.031 5.748 5.827 2,025,552 -0.16(-2.75%)
Feb 06, 2003 5.968 6.125 5.811 5.992 2,241,785 +0.02(+0.26%)
Feb 05, 2003 6.211 6.259 5.913 5.976 4,000,040 -0.21(-3.43%)
Feb 04, 2003 5.732 6.188 5.709 6.188 4,017,359 +0.71(+12.89%)
Feb 03, 2003 5.591 5.654 5.356 5.481 2,924,228 -0.17(-3.06%)
Jan 30, 2003 5.536 5.701 5.442 5.654 1,064,733 +0.16(+3.00%)
Jan 29, 2003 5.795 5.866 5.442 5.489 903,386 -0.24(-4.12%)
Jan 28, 2003 5.889 5.984 5.607 5.725 1,171,024 -0.26(-4.33%)
Jan 27, 2003 6.361 6.361 5.889 5.984 1,458,612 -0.19(-3.05%)
Jan 24, 2003 5.960 6.172 5.913 6.172 1,639,866 +0.28(+4.80%)
Jan 23, 2003 5.960 6.125 5.842 5.889 1,332,964 +0.05(+0.81%)
Jan 22, 2003 5.984 6.031 5.701 5.842 1,023,388 +0.09(+1.64%)
Jan 21, 2003 5.513 5.748 5.371 5.748 1,126,580 +0.24(+4.27%)
Jan 17, 2003 5.630 5.725 5.489 5.513 990,873 +0.00(+0.00%)
Jan 16, 2003 5.348 5.725 5.301 5.513 1,633,881 +0.26(+4.93%)
Jan 15, 2003 5.301 5.395 5.089 5.253 1,432,166 -0.14(-2.62%)
Jan 14, 2003 5.772 5.795 5.324 5.395 1,100,729 -0.38(-6.53%)
Jan 13, 2003 5.583 5.795 5.583 5.772 873,503 -0.02(-0.41%)
Jan 10, 2003 5.560 5.819 5.442 5.795 969,988 +0.33(+6.03%)
Jan 09, 2003 5.654 5.677 5.442 5.465 919,899 -0.21(-3.73%)
Jan 08, 2003 5.513 5.889 5.513 5.677 1,306,731 +0.14(+2.55%)
Jan 07, 2003 5.795 5.819 5.489 5.536 945,495 -0.31(-5.24%)
Jan 06, 2003 6.054 6.219 5.819 5.842 1,288,691 -0.07(-1.20%)
Jan 03, 2003 5.748 6.054 5.630 5.913 1,431,402 +0.16(+2.87%)
Jan 02, 2003 5.725 5.748 5.489 5.748 588,419 -0.02(-0.41%)
Dec 31, 2002 5.677 5.866 5.654 5.772 434,332 +0.00(+0.00%)
Dec 30, 2002 5.913 5.913 5.536 5.772 1,028,779 -0.24(-3.92%)
Dec 27, 2002 5.889 6.054 5.654 6.007 1,647,889 +0.12(+2.00%)
Dec 26, 2002 5.348 5.889 5.324 5.889 712,029 +0.49(+9.17%)
Dec 24, 2002 5.418 5.489 5.371 5.395 364,631 +0.02(+0.44%)
Dec 23, 2002 5.536 5.536 5.230 5.371 1,331,181 +0.07(+1.33%)
Dec 20, 2002 5.324 5.371 5.206 5.301 906,655 -0.24(-4.26%)
Dec 19, 2002 5.654 5.654 5.465 5.536 2,844,807 +0.07(+1.29%)
Dec 18, 2002 4.924 5.536 4.924 5.465 1,489,132 +0.52(+10.48%)
Dec 17, 2002 5.536 5.630 4.900 4.947 1,755,623 -0.47(-8.70%)
Dec 16, 2002 5.324 5.465 5.018 5.418 1,157,652 +0.19(+3.60%)
Dec 13, 2002 5.183 5.230 4.994 5.230 1,429,789 +0.19(+3.74%)
Dec 12, 2002 4.523 5.065 4.500 5.041 1,530,264 +0.59(+13.23%)
Dec 11, 2002 4.429 4.476 4.335 4.452 529,416 +0.07(+1.61%)
Dec 10, 2002 4.570 4.570 4.264 4.382 456,447 -0.24(-5.10%)
Dec 09, 2002 4.712 4.712 4.476 4.617 1,246,539 +0.02(+0.51%)
Dec 06, 2002 4.547 4.617 4.476 4.594 1,746,624 +0.21(+4.84%)
Dec 05, 2002 4.382 4.523 4.311 4.382 1,417,437 +0.00(+0.00%)
Dec 04, 2002 4.405 4.429 4.264 4.382 478,478 +0.19(+4.49%)
Dec 03, 2002 4.052 4.217 4.028 4.193 639,188 +0.21(+5.33%)
Dec 02, 2002 4.005 4.052 3.934 3.981 154,979 -0.05(-1.17%)
Nov 29, 2002 4.028 4.052 4.005 4.028 111,596 +0.00(+0.00%)
Nov 27, 2002 4.099 4.099 3.911 4.028 327,574 -0.05(-1.16%)
Nov 26, 2002 4.028 4.123 4.005 4.076 171,194 +0.07(+1.76%)
Nov 25, 2002 3.958 4.028 3.911 4.005 269,165 +0.02(+0.59%)
Nov 22, 2002 3.958 4.217 3.887 3.981 503,098 +0.05(+1.20%)
Nov 21, 2002 4.052 4.052 3.887 3.934 338,313 -0.14(-3.47%)
Nov 20, 2002 4.076 4.099 4.005 4.076 318,278 +0.02(+0.58%)
Nov 19, 2002 4.170 4.170 4.005 4.052 593,471 -0.31(-7.03%)
Nov 18, 2002 4.476 4.476 4.335 4.358 289,243 -0.12(-2.63%)
Nov 15, 2002 4.476 4.523 4.429 4.476 375,328 +0.12(+2.70%)
Nov 14, 2002 4.240 4.405 4.217 4.358 321,971 -0.02(-0.54%)
Nov 13, 2002 4.594 4.594 4.264 4.382 471,474 -0.24(-5.10%)
Nov 12, 2002 4.476 4.617 4.288 4.617 439,001 +0.14(+3.16%)
Nov 11, 2002 4.500 4.500 4.382 4.476 231,258 +0.00(+0.00%)
Nov 08, 2002 4.664 4.688 4.429 4.476 603,616 -0.09(-2.06%)
Nov 07, 2002 4.570 4.594 4.476 4.570 449,188 +0.12(+2.65%)
Nov 06, 2002 4.170 4.500 4.146 4.452 537,821 +0.14(+3.28%)
Nov 05, 2002 4.311 4.311 4.170 4.311 326,385 +0.07(+1.67%)
Nov 04, 2002 4.005 4.358 3.934 4.240 732,362 +0.14(+3.45%)
Nov 01, 2002 4.076 4.123 4.005 4.099 337,804 +0.21(+5.45%)
Oct 31, 2002 3.887 3.958 3.840 3.887 312,844 +0.02(+0.61%)
Oct 30, 2002 4.028 4.028 3.816 3.864 522,072 -0.07(-1.80%)
Oct 29, 2002 4.028 4.170 3.934 3.934 28,588,998 -0.05(-1.18%)
Oct 28, 2002 3.887 4.005 3.722 3.981 614,610 +0.28(+7.64%)
Oct 25, 2002 3.816 3.864 3.651 3.699 359,240 +0.05(+1.29%)
Oct 24, 2002 3.769 3.793 3.628 3.651 533,788 -0.19(-4.91%)
Oct 23, 2002 3.911 3.958 3.769 3.840 338,143 -0.07(-1.81%)
Oct 22, 2002 3.722 3.934 3.722 3.911 480,940 +0.16(+4.40%)
Oct 21, 2002 3.958 3.958 3.699 3.746 16,677,977 -0.14(-3.64%)
Oct 18, 2002 3.958 3.981 3.840 3.887 795,822 -0.02(-0.60%)
Oct 17, 2002 4.005 4.005 3.746 3.911 1,820,654 -0.33(-7.78%)
Oct 16, 2002 4.240 4.405 4.193 4.240 505,815 +0.07(+1.69%)
Oct 15, 2002 4.476 4.476 4.123 4.170 697,597 -0.64(-13.24%)
Oct 14, 2002 4.688 4.806 4.523 4.806 483,317 +0.38(+8.51%)
Oct 11, 2002 4.476 4.523 4.335 4.429 559,300 -0.05(-1.05%)
Oct 10, 2002 4.193 4.476 3.981 4.476 884,752 +0.21(+4.97%)
Oct 09, 2002 4.146 4.335 4.123 4.264 424,653 +0.12(+2.84%)
Oct 08, 2002 4.170 4.264 3.958 4.146 564,181 -0.35(-7.85%)
Oct 07, 2002 4.759 4.853 4.452 4.500 549,664 -0.31(-6.37%)
Oct 04, 2002 4.712 4.853 4.664 4.806 451,735 +0.07(+1.49%)
Oct 03, 2002 4.688 4.806 4.617 4.735 305,968 +0.05(+1.01%)
Oct 02, 2002 4.829 4.853 4.547 4.688 514,856 -0.05(-1.00%)
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.