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

Kinross Gold Corporation (NY: KGC )

6.560 +0.000 (+0.00%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 24, 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, 2013 5.188 5.304 5.089 5.295 15,702,098 +0.03(+0.63%)
May 30, 2013 4.948 5.287 4.932 5.262 20,436,750 +0.42(+8.70%)
May 29, 2013 4.701 4.841 4.667 4.841 10,264,268 +0.17(+3.72%)
May 28, 2013 4.816 4.816 4.593 4.667 11,809,072 -0.12(-2.59%)
May 24, 2013 4.800 4.874 4.742 4.791 11,331,094 -0.04(-0.85%)
May 23, 2013 4.837 4.940 4.808 4.833 15,325,783 +0.14(+2.99%)
May 22, 2013 4.601 4.940 4.593 4.692 21,185,048 +0.17(+3.65%)
May 21, 2013 4.494 4.643 4.411 4.527 15,617,159 -0.16(-3.35%)
May 20, 2013 4.362 4.742 4.337 4.684 16,729,153 +0.34(+7.79%)
May 17, 2013 4.387 4.453 4.337 4.345 23,140,864 -0.13(-2.95%)
May 16, 2013 4.296 4.515 4.279 4.477 20,864,498 +0.12(+2.65%)
May 15, 2013 4.354 4.428 4.337 4.362 25,421,064 -0.04(-0.94%)
May 13, 2013 4.486 4.494 4.395 4.403 7,593,938 -0.12(-2.74%)
May 10, 2013 4.486 4.552 4.411 4.527 15,531,344 -0.09(-1.97%)
May 09, 2013 4.593 4.874 4.531 4.618 17,207,246 -0.01(-0.18%)
May 08, 2013 4.494 4.734 4.465 4.626 23,274,812 +0.26(+6.06%)
May 07, 2013 4.345 4.407 4.312 4.362 18,936,276 -0.03(-0.75%)
May 06, 2013 4.444 4.444 4.387 4.395 8,782,760 -0.02(-0.56%)
May 03, 2013 4.428 4.453 4.378 4.420 14,140,496 +0.00(+0.00%)
May 02, 2013 4.477 4.527 4.403 4.420 14,846,380 -0.02(-0.37%)
May 01, 2013 4.395 4.511 4.345 4.436 20,141,348 -0.06(-1.29%)
Apr 30, 2013 4.428 4.494 4.325 4.494 26,636,458 +0.00(+0.00%)
Apr 29, 2013 4.535 4.634 4.378 4.494 17,155,084 -0.04(-0.91%)
Apr 26, 2013 4.692 4.676 4.453 4.535 16,657,343 -0.14(-3.00%)
Apr 25, 2013 4.767 4.829 4.643 4.676 18,562,692 +0.00(+0.00%)
Apr 24, 2013 4.568 4.717 4.498 4.676 13,099,262 +0.21(+4.81%)
Apr 23, 2013 4.502 4.527 4.378 4.461 14,886,808 -0.08(-1.82%)
Apr 22, 2013 4.436 4.577 4.428 4.544 17,990,612 +0.14(+3.19%)
Apr 19, 2013 4.486 4.568 4.329 4.403 20,575,968 +0.04(+0.95%)
Apr 18, 2013 4.230 4.428 4.151 4.362 23,305,046 +0.23(+5.60%)
Apr 17, 2013 4.477 4.477 4.106 4.131 24,916,744 -0.34(-7.58%)
Apr 16, 2013 4.701 4.725 4.354 4.469 28,222,338 -0.02(-0.55%)
Apr 15, 2013 4.816 4.891 4.444 4.494 33,930,504 -0.73(-13.92%)
Apr 12, 2013 5.518 5.518 5.180 5.221 28,248,890 -0.40(-7.06%)
Apr 11, 2013 5.799 5.857 5.584 5.618 14,381,544 -0.19(-3.27%)
Apr 10, 2013 5.948 5.948 5.766 5.808 13,016,367 -0.19(-3.17%)
Apr 09, 2013 5.832 6.047 5.791 5.998 12,038,023 +0.20(+3.42%)
Apr 08, 2013 5.832 5.865 5.750 5.799 10,159,165 -0.04(-0.71%)
Apr 05, 2013 6.014 6.080 5.754 5.841 16,147,747 -0.07(-1.12%)
Apr 04, 2013 5.774 6.006 5.700 5.907 16,615,567 +0.08(+1.42%)
Apr 03, 2013 6.154 6.212 5.741 5.824 22,178,012 -0.37(-6.00%)
Apr 02, 2013 6.444 6.452 6.163 6.196 11,016,342 -0.30(-4.58%)
Apr 01, 2013 6.551 6.568 6.444 6.493 5,144,978 -0.06(-0.88%)
Mar 28, 2013 6.551 6.592 6.485 6.551 4,554,110 -0.03(-0.50%)
Mar 27, 2013 6.493 6.601 6.452 6.584 6,325,990 +0.08(+1.27%)
Mar 26, 2013 6.534 6.534 6.444 6.501 5,833,256 -0.03(-0.51%)
Mar 25, 2013 6.667 6.683 6.477 6.534 7,222,836 -0.18(-2.71%)
Mar 22, 2013 6.650 6.749 6.592 6.716 7,924,991 +0.02(+0.25%)
Mar 21, 2013 6.601 6.741 6.568 6.700 8,426,514 +0.17(+2.53%)
Mar 20, 2013 6.576 6.625 6.510 6.534 6,951,176 -0.06(-0.88%)
Mar 19, 2013 6.559 6.667 6.518 6.592 8,218,514 +0.13(+2.07%)
Mar 18, 2013 6.523 6.572 6.378 6.459 10,040,210 +0.06(+0.88%)
Mar 15, 2013 6.434 6.515 6.378 6.402 6,290,208 -0.02(-0.38%)
Mar 14, 2013 6.240 6.467 6.232 6.426 8,103,731 +0.16(+2.58%)
Mar 13, 2013 6.475 6.495 6.256 6.264 11,258,948 -0.19(-3.01%)
Mar 12, 2013 6.370 6.539 6.361 6.459 6,985,019 +0.18(+2.83%)
Mar 11, 2013 6.434 6.434 6.264 6.280 7,020,074 -0.13(-2.02%)
Mar 08, 2013 6.313 6.507 6.256 6.410 12,334,733 +0.10(+1.54%)
Mar 07, 2013 6.370 6.455 6.289 6.313 11,154,720 -0.05(-0.76%)
Mar 06, 2013 6.086 6.370 6.070 6.361 21,999,288 +0.26(+4.24%)
Mar 05, 2013 6.155 6.216 6.090 6.102 11,258,589 +0.01(+0.13%)
Mar 04, 2013 6.111 6.200 6.054 6.094 14,621,314 -0.11(-1.83%)
Mar 01, 2013 6.216 6.256 6.139 6.208 13,379,440 +0.04(+0.66%)
Feb 28, 2013 6.305 6.313 6.135 6.167 13,405,754 -0.22(-3.42%)
Feb 27, 2013 6.394 6.434 6.337 6.386 8,880,636 -0.03(-0.50%)
Feb 26, 2013 6.370 6.450 6.232 6.418 13,679,696 +0.06(+1.02%)
Feb 25, 2013 6.264 6.394 6.264 6.353 13,268,574 +0.14(+2.21%)
Feb 22, 2013 6.143 6.216 6.082 6.216 7,297,894 +0.07(+1.19%)
Feb 21, 2013 6.062 6.248 6.054 6.143 10,014,110 +0.11(+1.74%)
Feb 20, 2013 6.329 6.345 5.989 6.038 19,482,564 -0.40(-6.16%)
Feb 19, 2013 6.450 6.539 6.337 6.434 8,467,485 -0.03(-0.50%)
Feb 15, 2013 6.637 6.742 6.418 6.467 16,304,869 -0.28(-4.08%)
Feb 14, 2013 6.459 6.839 6.450 6.742 15,778,520 +0.36(+5.58%)
Feb 13, 2013 6.471 6.499 6.378 6.386 8,204,913 -0.08(-1.25%)
Feb 12, 2013 6.459 6.531 6.402 6.467 7,269,136 +0.01(+0.13%)
Feb 11, 2013 6.539 6.572 6.450 6.459 8,489,456 -0.14(-2.09%)
Feb 08, 2013 6.734 6.734 6.588 6.596 6,118,895 -0.10(-1.45%)
Feb 07, 2013 6.628 6.790 6.572 6.693 9,936,752 +0.02(+0.36%)
Feb 06, 2013 6.661 6.709 6.637 6.669 6,628,164 +0.00(+0.00%)
Feb 04, 2013 6.653 6.758 6.628 6.669 8,937,634 -0.06(-0.84%)
Feb 01, 2013 6.742 6.790 6.580 6.726 12,649,617 +0.06(+0.97%)
Jan 31, 2013 6.758 6.766 6.539 6.661 15,727,424 -0.11(-1.55%)
Jan 30, 2013 6.952 6.997 6.734 6.766 13,796,211 -0.08(-1.18%)
Jan 29, 2013 6.815 6.936 6.782 6.847 18,099,638 +0.13(+1.93%)
Jan 28, 2013 6.896 6.904 6.637 6.718 13,407,164 -0.19(-2.70%)
Jan 25, 2013 7.195 7.244 6.855 6.904 20,720,766 -0.36(-5.01%)
Jan 24, 2013 7.616 7.640 7.260 7.268 13,230,593 -0.41(-5.37%)
Jan 23, 2013 7.940 8.021 7.664 7.681 10,531,875 -0.31(-3.85%)
Jan 22, 2013 7.729 8.012 7.673 7.988 13,856,523 +0.28(+3.57%)
Jan 18, 2013 7.664 7.745 7.640 7.713 6,869,581 +0.03(+0.42%)
Jan 17, 2013 7.753 7.843 7.648 7.681 12,468,583 -0.11(-1.35%)
Jan 16, 2013 7.786 7.834 7.713 7.786 7,371,322 -0.06(-0.72%)
Jan 15, 2013 7.681 7.907 7.640 7.843 16,513,862 +0.20(+2.65%)
Jan 14, 2013 7.664 7.729 7.624 7.640 5,669,523 +0.00(+0.00%)
Jan 11, 2013 7.664 7.697 7.575 7.640 7,304,156 -0.03(-0.42%)
Jan 10, 2013 7.648 7.713 7.608 7.673 9,984,960 +0.12(+1.61%)
Jan 09, 2013 7.632 7.689 7.520 7.551 6,289,592 -0.13(-1.69%)
Jan 08, 2013 7.575 7.705 7.486 7.681 7,040,697 +0.13(+1.71%)
Jan 07, 2013 7.559 7.636 7.527 7.551 4,462,457 -0.06(-0.74%)
Jan 04, 2013 7.503 7.624 7.446 7.608 9,348,341 -0.02(-0.21%)
Jan 03, 2013 7.956 7.996 7.584 7.624 9,402,203 -0.36(-4.46%)
Jan 02, 2013 8.029 8.045 7.948 7.980 7,949,428 +0.11(+1.44%)
Dec 31, 2012 7.624 7.891 7.624 7.867 7,476,989 +0.24(+3.18%)
Dec 28, 2012 7.713 7.810 7.624 7.624 6,274,856 -0.10(-1.26%)
Dec 27, 2012 7.616 7.826 7.616 7.721 11,671,192 +0.06(+0.74%)
Dec 26, 2012 7.689 7.721 7.567 7.664 4,222,824 +0.01(+0.11%)
Dec 24, 2012 7.616 7.673 7.567 7.656 2,540,522 +0.06(+0.85%)
Dec 21, 2012 7.575 7.749 7.535 7.592 11,888,422 -0.02(-0.21%)
Dec 20, 2012 7.551 7.624 7.397 7.608 6,414,811 -0.04(-0.53%)
Dec 19, 2012 7.648 7.721 7.584 7.648 6,734,470 -0.08(-1.05%)
Dec 18, 2012 7.891 7.907 7.681 7.729 7,952,812 -0.16(-2.05%)
Dec 17, 2012 7.883 7.940 7.826 7.891 5,790,925 -0.02(-0.20%)
Dec 14, 2012 7.875 7.988 7.834 7.907 6,231,796 +0.03(+0.41%)
Dec 13, 2012 7.980 8.049 7.794 7.875 9,405,757 -0.28(-3.38%)
Dec 12, 2012 8.029 8.174 7.996 8.150 12,213,853 +0.19(+2.34%)
Dec 11, 2012 7.972 7.992 7.891 7.964 7,710,421 +0.06(+0.82%)
Dec 10, 2012 7.940 7.980 7.859 7.899 6,133,549 +0.03(+0.41%)
Dec 07, 2012 7.883 7.932 7.778 7.867 6,560,063 +0.07(+0.93%)
Dec 06, 2012 7.705 7.867 7.697 7.794 7,932,177 +0.10(+1.26%)
Dec 05, 2012 7.940 7.972 7.681 7.697 12,555,860 -0.31(-3.84%)
Dec 04, 2012 7.883 8.077 7.834 8.004 9,308,609 -0.15(-1.88%)
Nov 30, 2012 8.223 8.296 8.093 8.158 7,570,679 -0.15(-1.85%)
Nov 29, 2012 8.393 8.458 8.223 8.312 7,538,943 -0.06(-0.68%)
Nov 28, 2012 7.996 8.385 7.988 8.369 10,738,383 +0.07(+0.88%)
Nov 27, 2012 8.336 8.514 8.288 8.296 12,181,495 -0.12(-1.44%)
Nov 26, 2012 8.142 8.450 8.012 8.417 10,149,288 +0.23(+2.77%)
Nov 23, 2012 8.053 8.231 7.972 8.191 3,961,442 +0.16(+2.02%)
Nov 21, 2012 7.762 8.053 7.729 8.029 7,203,255 +0.21(+2.69%)
Nov 20, 2012 7.745 7.891 7.689 7.818 6,126,630 +0.03(+0.42%)
Nov 19, 2012 7.883 7.932 7.737 7.786 6,870,391 +0.09(+1.16%)
Nov 16, 2012 7.511 7.705 7.446 7.697 13,982,598 +0.15(+2.04%)
Nov 15, 2012 7.770 7.810 7.519 7.543 12,327,996 -0.19(-2.41%)
Nov 14, 2012 8.102 8.126 7.697 7.729 11,863,146 -0.36(-4.40%)
Nov 13, 2012 8.150 8.223 8.065 8.085 10,666,780 -0.19(-2.25%)
Nov 12, 2012 8.328 8.352 8.182 8.271 8,644,281 -0.08(-0.97%)
Nov 09, 2012 8.263 8.425 8.247 8.352 19,626,616 +0.15(+1.78%)
Nov 08, 2012 7.948 8.296 7.883 8.207 31,618,610 +0.61(+7.99%)
Nov 07, 2012 7.624 7.664 7.268 7.600 17,502,632 +0.02(+0.32%)
Nov 06, 2012 7.559 7.640 7.486 7.575 11,851,418 +0.11(+1.52%)
Nov 05, 2012 7.624 7.664 7.462 7.462 9,057,125 -0.12(-1.60%)
Nov 02, 2012 7.940 7.948 7.527 7.584 14,573,232 -0.43(-5.35%)
Nov 01, 2012 8.102 8.110 7.988 8.012 7,470,111 -0.07(-0.90%)
Oct 31, 2012 8.012 8.150 7.972 8.085 11,892,307 +0.28(+3.63%)
Oct 26, 2012 7.907 7.802 7.802 7.802 7,856,514 -0.09(-1.13%)
Oct 25, 2012 8.012 8.037 7.802 7.891 9,182,596 +0.07(+0.93%)
Oct 24, 2012 8.069 8.093 7.794 7.818 9,372,623 -0.18(-2.23%)
Oct 23, 2012 8.126 8.150 7.996 7.996 6,887,623 -0.18(-2.18%)
Oct 19, 2012 8.134 8.239 8.021 8.174 13,249,214 -0.02(-0.20%)
Oct 18, 2012 8.352 8.433 8.174 8.191 8,746,034 -0.25(-2.97%)
Oct 17, 2012 8.409 8.506 8.259 8.441 6,229,280 +0.07(+0.87%)
Oct 16, 2012 8.328 8.441 8.296 8.369 6,433,198 +0.11(+1.27%)
Oct 15, 2012 8.174 8.263 8.061 8.263 8,426,590 +0.02(+0.29%)
Oct 12, 2012 8.369 8.417 8.207 8.239 7,296,091 -0.13(-1.55%)
Oct 11, 2012 8.563 8.595 8.320 8.369 8,418,857 -0.09(-1.05%)
Oct 10, 2012 8.320 8.628 8.223 8.458 9,862,714 +0.02(+0.29%)
Oct 09, 2012 8.660 8.765 8.409 8.433 10,554,647 -0.24(-2.80%)
Oct 08, 2012 8.676 8.781 8.514 8.676 9,087,206 -0.10(-1.11%)
Oct 05, 2012 8.919 8.967 8.717 8.773 13,085,444 -0.19(-2.17%)
Oct 04, 2012 8.563 9.061 8.539 8.967 20,820,886 +0.53(+6.23%)
Oct 03, 2012 8.522 8.644 8.409 8.441 11,847,758 -0.08(-0.95%)
Oct 02, 2012 8.563 8.619 8.417 8.522 15,315,275 +0.13(+1.54%)
Oct 01, 2012 8.409 8.458 8.352 8.393 12,887,190 +0.13(+1.57%)
Sep 28, 2012 8.166 8.328 8.045 8.263 15,539,671 +0.06(+0.69%)
Sep 27, 2012 8.037 8.215 7.932 8.207 11,931,086 +0.29(+3.68%)
Sep 26, 2012 7.745 8.029 7.648 7.915 12,543,709 +0.06(+0.72%)
Sep 25, 2012 8.166 8.191 7.810 7.859 15,479,297 -0.19(-2.31%)
Sep 24, 2012 8.223 8.304 8.025 8.045 12,839,732 -0.32(-3.78%)
Sep 21, 2012 8.466 8.530 8.312 8.360 24,108,994 +0.04(+0.49%)
Sep 20, 2012 8.336 8.344 8.166 8.320 13,656,170 -0.07(-0.87%)
Sep 19, 2012 8.328 8.393 8.166 8.393 13,623,572 +0.19(+2.27%)
Sep 18, 2012 8.255 8.319 8.070 8.207 19,377,156 +0.02(+0.29%)
Sep 17, 2012 8.351 8.367 8.046 8.183 15,848,103 -0.06(-0.78%)
Sep 14, 2012 8.030 8.480 7.990 8.247 32,211,460 +0.30(+3.74%)
Sep 13, 2012 7.629 8.078 7.540 7.950 24,522,950 +0.27(+3.56%)
Sep 12, 2012 7.653 7.781 7.416 7.677 15,387,107 +0.08(+1.06%)
Sep 11, 2012 7.725 7.789 7.548 7.596 7,964,426 +0.02(+0.21%)
Sep 10, 2012 7.765 7.813 7.548 7.580 14,684,578 -0.18(-2.28%)
Sep 07, 2012 7.524 7.861 7.508 7.757 22,276,292 +0.43(+5.81%)
Sep 06, 2012 7.227 7.348 7.115 7.331 11,268,719 +0.23(+3.28%)
Sep 05, 2012 7.074 7.147 6.939 7.099 5,057,603 -0.02(-0.34%)
Sep 04, 2012 7.179 7.195 7.034 7.123 10,767,085 -0.02(-0.34%)
Aug 31, 2012 6.922 7.251 6.826 7.147 10,973,094 +0.31(+4.58%)
Aug 30, 2012 6.986 7.010 6.777 6.834 6,208,311 -0.10(-1.39%)
Aug 29, 2012 7.099 7.115 6.882 6.930 10,394,761 -0.17(-2.38%)
Aug 27, 2012 7.283 7.283 7.066 7.099 8,659,563 -0.15(-2.10%)
Aug 24, 2012 7.107 7.259 7.058 7.251 10,639,068 +0.15(+2.15%)
Aug 23, 2012 7.147 7.227 6.994 7.099 15,203,657 +0.06(+0.80%)
Aug 22, 2012 6.818 7.062 6.769 7.042 9,668,357 +0.22(+3.18%)
Aug 21, 2012 6.890 7.002 6.761 6.826 9,817,578 +0.08(+1.19%)
Aug 20, 2012 6.673 6.753 6.593 6.745 5,123,962 +0.07(+1.08%)
Aug 17, 2012 6.753 6.777 6.601 6.673 4,614,624 -0.05(-0.72%)
Aug 16, 2012 6.561 6.757 6.528 6.721 9,113,472 +0.19(+2.95%)
Aug 15, 2012 6.472 6.545 6.424 6.528 6,055,577 +0.09(+1.37%)
Aug 14, 2012 6.440 6.545 6.400 6.440 7,310,745 -0.02(-0.37%)
Aug 13, 2012 6.633 6.733 6.432 6.464 10,368,943 -0.15(-2.31%)
Aug 10, 2012 6.432 6.625 6.432 6.617 11,435,433 +0.14(+2.23%)
Aug 09, 2012 6.159 6.504 6.071 6.472 13,545,944 +0.18(+2.94%)
Aug 08, 2012 6.288 6.528 6.271 6.288 14,283,800 -0.01(-0.13%)
Aug 07, 2012 6.320 6.344 6.239 6.296 9,422,205 +0.07(+1.16%)
Aug 06, 2012 6.288 6.344 6.119 6.223 10,937,262 +0.02(+0.39%)
Aug 03, 2012 6.183 6.247 6.095 6.199 16,673,883 +0.20(+3.35%)
Aug 02, 2012 6.368 6.440 5.998 5.998 26,705,932 -0.38(-5.92%)
Aug 01, 2012 6.673 6.729 6.151 6.376 28,412,848 -0.30(-4.45%)
Jul 31, 2012 6.826 6.906 6.665 6.673 8,182,871 -0.18(-2.58%)
Jul 30, 2012 6.826 6.874 6.737 6.850 8,028,987 +0.06(+0.83%)
Jul 27, 2012 6.842 6.914 6.705 6.793 10,127,147 +0.03(+0.48%)
Jul 26, 2012 6.585 6.818 6.484 6.761 10,689,217 +0.27(+4.21%)
Jul 25, 2012 6.400 6.593 6.276 6.488 13,455,228 +0.27(+4.39%)
Jul 24, 2012 6.376 6.416 6.175 6.215 9,371,733 -0.11(-1.78%)
Jul 23, 2012 6.288 6.384 6.159 6.328 8,571,968 -0.12(-1.87%)
Jul 20, 2012 6.424 6.540 6.384 6.448 6,764,309 +0.01(+0.12%)
Jul 19, 2012 6.424 6.569 6.400 6.440 8,455,365 +0.12(+1.91%)
Jul 18, 2012 6.352 6.432 6.304 6.320 8,800,462 -0.10(-1.62%)
Jul 17, 2012 6.697 6.705 6.360 6.424 13,388,317 -0.26(-3.96%)
Jul 16, 2012 6.753 6.793 6.569 6.689 9,148,080 -0.06(-0.95%)
Jul 13, 2012 6.360 6.858 6.328 6.753 14,903,756 +0.43(+6.86%)
Jul 12, 2012 6.087 6.416 6.063 6.320 10,803,680 +0.00(+0.00%)
Jul 11, 2012 6.312 6.384 6.199 6.320 7,442,886 -0.01(-0.13%)
Jul 10, 2012 6.689 6.737 6.271 6.328 7,527,646 -0.32(-4.83%)
Jul 09, 2012 6.657 6.705 6.520 6.649 8,330,350 +0.01(+0.12%)
Jul 06, 2012 6.866 6.914 6.609 6.641 9,984,647 -0.34(-4.83%)
Jul 05, 2012 7.058 7.083 6.938 6.978 9,016,616 -0.10(-1.47%)
Jul 03, 2012 6.809 7.107 6.801 7.083 7,381,914 +0.35(+5.13%)
Jul 02, 2012 6.536 6.753 6.488 6.737 7,789,974 +0.19(+2.94%)
Jun 29, 2012 6.609 6.697 6.488 6.545 8,945,841 +0.19(+3.03%)
Jun 28, 2012 6.536 6.593 6.207 6.352 10,886,378 -0.27(-4.12%)
Jun 27, 2012 6.689 6.745 6.512 6.625 6,615,345 -0.02(-0.24%)
Jun 26, 2012 6.705 6.761 6.545 6.641 6,363,477 -0.11(-1.66%)
Jun 25, 2012 6.593 6.801 6.504 6.753 6,700,485 +0.11(+1.69%)
Jun 22, 2012 6.777 6.801 6.545 6.641 7,932,115 -0.08(-1.19%)
Jun 21, 2012 6.954 7.041 6.713 6.721 8,434,082 -0.43(-5.96%)
Jun 20, 2012 7.187 7.388 6.994 7.147 11,961,786 -0.22(-3.05%)
Jun 19, 2012 7.436 7.436 7.275 7.372 10,931,042 +0.01(+0.11%)
Jun 18, 2012 7.050 7.440 6.994 7.364 15,404,482 +0.25(+3.50%)
Jun 15, 2012 7.018 7.247 6.882 7.115 35,567,744 +0.13(+1.84%)
Jun 14, 2012 6.657 7.107 6.545 6.986 21,446,804 +0.38(+5.71%)
Jun 13, 2012 6.729 6.769 6.561 6.609 11,451,000 -0.09(-1.32%)
Jun 12, 2012 6.697 6.801 6.625 6.697 8,409,280 +0.10(+1.46%)
Jun 11, 2012 6.657 6.729 6.545 6.601 8,434,091 -0.05(-0.72%)
Jun 08, 2012 6.384 6.713 6.280 6.649 10,654,034 +0.15(+2.35%)
Jun 07, 2012 6.914 6.962 6.408 6.496 20,220,972 -0.43(-6.15%)
Jun 06, 2012 7.195 7.283 6.785 6.922 17,189,154 -0.06(-0.92%)
Jun 05, 2012 6.906 6.994 6.818 6.986 7,446,407 +0.09(+1.28%)
Jun 04, 2012 6.898 6.930 6.665 6.898 12,069,086 +0.05(+0.70%)
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.