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

Kinross Gold Corporation (NY: KGC )

6.655 -0.185 (-2.70%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 30, 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 (%)
Dec 31, 2014 2.321 2.330 2.330 2.330 17,947,128 +0.02(+0.71%)
Dec 30, 2014 2.272 2.404 2.255 2.313 19,754,388 +0.09(+4.09%)
Dec 29, 2014 2.255 2.255 2.189 2.222 13,273,593 -0.08(-3.58%)
Dec 26, 2014 2.288 2.346 2.255 2.305 8,997,219 +0.07(+3.33%)
Dec 24, 2014 2.156 2.230 2.230 2.230 9,860,014 +0.09(+4.25%)
Dec 23, 2014 2.164 2.247 2.131 2.140 10,785,975 -0.06(-2.63%)
Dec 22, 2014 2.338 2.346 2.148 2.197 18,270,316 -0.19(-7.96%)
Dec 19, 2014 2.379 2.449 2.321 2.387 58,507,444 +0.00(+0.00%)
Dec 18, 2014 2.264 2.404 2.247 2.387 22,492,548 +0.18(+8.24%)
Dec 17, 2014 2.123 2.230 2.078 2.206 20,297,418 +0.06(+2.69%)
Dec 16, 2014 2.272 2.305 2.098 2.148 22,444,206 -0.08(-3.70%)
Dec 15, 2014 2.404 2.454 2.230 2.230 18,937,648 -0.21(-8.78%)
Dec 12, 2014 2.520 2.536 2.437 2.445 15,844,831 -0.08(-3.27%)
Dec 11, 2014 2.511 2.627 2.495 2.528 11,231,419 -0.03(-1.29%)
Dec 10, 2014 2.660 2.705 2.553 2.561 15,732,412 -0.10(-3.73%)
Dec 09, 2014 2.627 2.755 2.627 2.660 19,931,512 +0.14(+5.57%)
Dec 08, 2014 2.602 2.615 2.462 2.520 24,201,904 -0.04(-1.61%)
Dec 05, 2014 2.528 2.619 2.478 2.561 13,060,995 -0.02(-0.96%)
Dec 04, 2014 2.536 2.668 2.503 2.586 25,051,596 +0.03(+1.29%)
Dec 03, 2014 2.470 2.635 2.454 2.553 18,937,868 +0.12(+4.75%)
Dec 02, 2014 2.420 2.573 2.396 2.437 16,300,470 -0.07(-2.96%)
Dec 01, 2014 2.363 2.536 2.354 2.511 19,372,108 +0.20(+8.57%)
Nov 28, 2014 2.420 2.454 2.288 2.313 15,220,808 -0.21(-8.20%)
Nov 26, 2014 2.511 2.520 2.520 2.520 14,684,344 +0.02(+0.66%)
Nov 25, 2014 2.321 2.520 2.313 2.503 22,753,376 +0.19(+8.21%)
Nov 24, 2014 2.354 2.387 2.290 2.313 13,744,615 -0.05(-2.10%)
Nov 21, 2014 2.396 2.437 2.321 2.363 18,195,214 +0.02(+1.06%)
Nov 20, 2014 2.313 2.379 2.272 2.338 14,770,140 +0.07(+3.28%)
Nov 19, 2014 2.429 2.454 2.239 2.264 24,351,814 -0.18(-7.43%)
Nov 18, 2014 2.288 2.470 2.272 2.445 39,213,696 +0.21(+9.23%)
Nov 17, 2014 2.230 2.255 2.140 2.239 16,065,383 +0.00(+0.00%)
Nov 14, 2014 2.032 2.272 2.007 2.239 24,460,148 +0.16(+7.54%)
Nov 13, 2014 2.049 2.123 1.974 2.082 23,264,596 +0.05(+2.44%)
Nov 12, 2014 2.007 2.062 1.950 2.032 14,025,033 +0.03(+1.65%)
Nov 11, 2014 1.966 2.049 1.929 1.999 12,369,519 +0.07(+3.42%)
Nov 10, 2014 2.032 2.049 1.900 1.933 15,931,284 -0.13(-6.40%)
Nov 07, 2014 2.049 2.090 1.958 2.065 28,779,580 +0.24(+13.12%)
Nov 06, 2014 1.743 1.979 1.714 1.826 31,282,266 +0.17(+10.50%)
Nov 05, 2014 1.677 1.801 1.652 1.652 20,373,698 -0.06(-3.38%)
Nov 04, 2014 1.850 1.884 1.710 1.710 19,969,258 -0.12(-6.76%)
Nov 03, 2014 1.793 1.875 1.751 1.834 22,373,552 +0.06(+3.26%)
Oct 31, 2014 1.925 1.941 1.710 1.776 46,989,924 -0.28(-13.65%)
Oct 30, 2014 2.181 2.181 1.950 2.057 22,737,328 -0.14(-6.39%)
Oct 29, 2014 2.230 2.272 2.164 2.197 19,191,572 -0.07(-2.92%)
Oct 28, 2014 2.255 2.272 2.197 2.264 15,655,102 +0.04(+1.86%)
Oct 27, 2014 2.222 2.264 2.239 2.222 13,622,918 -0.02(-0.74%)
Oct 24, 2014 2.255 2.264 2.214 2.239 11,804,078 -0.01(-0.37%)
Oct 23, 2014 2.239 2.280 2.206 2.247 21,563,808 -0.05(-2.16%)
Oct 22, 2014 2.371 2.371 2.272 2.297 15,454,215 -0.10(-4.14%)
Oct 21, 2014 2.470 2.470 2.354 2.396 20,042,136 -0.04(-1.70%)
Oct 20, 2014 2.420 2.437 2.371 2.437 14,043,531 +0.02(+0.68%)
Oct 17, 2014 2.437 2.437 2.371 2.420 14,108,398 -0.01(-0.34%)
Oct 16, 2014 2.396 2.462 2.379 2.429 9,406,463 +0.01(+0.34%)
Oct 15, 2014 2.462 2.495 2.396 2.420 18,634,056 -0.02(-0.68%)
Oct 14, 2014 2.478 2.495 2.420 2.437 13,494,324 -0.02(-0.67%)
Oct 13, 2014 2.445 2.544 2.445 2.454 14,708,825 +0.05(+2.06%)
Oct 10, 2014 2.503 2.511 2.387 2.404 21,384,578 -0.11(-4.28%)
Oct 09, 2014 2.685 2.685 2.420 2.511 30,034,630 -0.16(-5.88%)
Oct 08, 2014 2.610 2.710 2.462 2.668 24,468,066 +0.09(+3.53%)
Oct 07, 2014 2.677 2.685 2.561 2.577 11,947,356 -0.09(-3.41%)
Oct 06, 2014 2.652 2.693 2.602 2.668 10,302,283 +0.02(+0.94%)
Oct 03, 2014 2.652 2.677 2.586 2.644 24,681,578 -0.10(-3.61%)
Oct 02, 2014 2.718 2.751 2.654 2.743 12,173,078 +0.05(+1.84%)
Oct 01, 2014 2.743 2.792 2.693 2.693 14,333,856 -0.03(-1.21%)
Sep 30, 2014 2.776 2.776 2.668 2.726 17,899,284 -0.06(-2.08%)
Sep 29, 2014 2.809 2.825 2.776 2.784 8,609,966 -0.02(-0.59%)
Sep 26, 2014 2.834 2.842 2.784 2.800 12,819,962 -0.05(-1.74%)
Sep 25, 2014 2.817 2.875 2.805 2.850 12,670,836 +0.00(+0.00%)
Sep 24, 2014 2.867 2.900 2.834 2.850 11,694,444 -0.03(-1.15%)
Sep 23, 2014 2.883 2.933 2.842 2.883 13,173,778 +0.05(+1.75%)
Sep 22, 2014 2.891 2.900 2.800 2.834 15,861,094 -0.09(-3.11%)
Sep 19, 2014 2.990 3.003 2.867 2.924 20,595,674 -0.08(-2.75%)
Sep 18, 2014 3.048 3.069 3.007 3.007 10,469,657 -0.04(-1.36%)
Sep 17, 2014 3.123 3.139 3.040 3.048 12,257,547 -0.07(-2.12%)
Sep 16, 2014 3.081 3.168 3.065 3.114 11,986,095 +0.02(+0.80%)
Sep 15, 2014 3.073 3.123 3.040 3.090 9,512,338 +0.03(+1.08%)
Sep 12, 2014 3.057 3.098 3.032 3.057 11,415,439 -0.02(-0.80%)
Sep 11, 2014 3.032 3.123 3.024 3.081 12,245,958 +0.03(+1.08%)
Sep 10, 2014 3.098 3.131 3.040 3.048 16,952,600 -0.05(-1.60%)
Sep 09, 2014 3.015 3.114 2.999 3.098 16,830,946 +0.08(+2.74%)
Sep 08, 2014 3.065 3.065 2.990 3.015 11,134,727 -0.07(-2.14%)
Sep 05, 2014 3.090 3.114 3.032 3.081 11,670,641 +0.00(+0.00%)
Sep 04, 2014 3.164 3.201 3.073 3.081 10,608,958 -0.07(-2.36%)
Sep 03, 2014 3.205 3.222 3.131 3.156 15,744,091 -0.03(-1.04%)
Sep 02, 2014 3.214 3.230 3.189 3.189 10,126,427 -0.07(-2.03%)
Aug 29, 2014 3.230 3.255 3.255 3.255 6,380,308 +0.03(+1.03%)
Aug 28, 2014 3.288 3.296 3.214 3.222 9,887,956 -0.03(-1.02%)
Aug 27, 2014 3.271 3.296 3.211 3.255 4,704,671 -0.02(-0.50%)
Aug 26, 2014 3.255 3.271 3.213 3.271 7,031,389 +0.07(+2.33%)
Aug 25, 2014 3.238 3.255 3.197 3.197 6,431,330 -0.07(-2.03%)
Aug 22, 2014 3.263 3.263 3.230 3.263 6,140,492 +0.00(+0.00%)
Aug 21, 2014 3.304 3.304 3.230 3.263 14,195,517 -0.09(-2.71%)
Aug 20, 2014 3.346 3.387 3.321 3.354 6,081,550 +0.02(+0.74%)
Aug 19, 2014 3.337 3.387 3.321 3.329 6,838,866 -0.02(-0.74%)
Aug 18, 2014 3.321 3.362 3.304 3.354 5,242,117 +0.03(+0.99%)
Aug 15, 2014 3.321 3.362 3.296 3.321 8,488,360 -0.04(-1.23%)
Aug 14, 2014 3.362 3.428 3.337 3.362 11,208,350 +0.00(+0.00%)
Aug 13, 2014 3.346 3.379 3.313 3.362 7,864,320 +0.04(+1.24%)
Aug 12, 2014 3.271 3.354 3.263 3.321 10,462,964 +0.07(+2.29%)
Aug 11, 2014 3.222 3.271 3.197 3.247 6,831,252 +0.04(+1.29%)
Aug 08, 2014 3.280 3.313 3.205 3.205 12,597,812 -0.07(-2.27%)
Aug 07, 2014 3.337 3.337 3.255 3.280 15,606,972 -0.06(-1.73%)
Aug 06, 2014 3.304 3.379 3.296 3.337 11,312,996 +0.10(+3.06%)
Aug 05, 2014 3.230 3.271 3.164 3.238 11,865,754 +0.02(+0.77%)
Aug 04, 2014 3.271 3.309 3.189 3.214 10,632,042 -0.07(-2.26%)
Aug 01, 2014 3.354 3.371 3.255 3.288 12,923,002 -0.01(-0.25%)
Jul 31, 2014 3.346 3.362 3.288 3.296 9,440,153 -0.06(-1.72%)
Jul 30, 2014 3.387 3.428 3.354 3.354 9,728,849 -0.05(-1.46%)
Jul 29, 2014 3.441 3.453 3.395 3.404 4,398,053 -0.02(-0.48%)
Jul 28, 2014 3.395 3.437 3.371 3.420 5,637,407 +0.02(+0.49%)
Jul 25, 2014 3.321 3.412 3.304 3.404 9,802,373 +0.09(+2.74%)
Jul 24, 2014 3.354 3.362 3.304 3.313 8,237,169 -0.07(-1.96%)
Jul 23, 2014 3.404 3.437 3.362 3.379 6,007,902 -0.02(-0.73%)
Jul 22, 2014 3.437 3.445 3.379 3.404 8,192,795 -0.03(-0.96%)
Jul 21, 2014 3.470 3.478 3.412 3.437 6,153,230 -0.02(-0.72%)
Jul 18, 2014 3.461 3.478 3.395 3.461 10,912,055 -0.02(-0.71%)
Jul 17, 2014 3.453 3.503 3.404 3.486 14,545,017 +0.03(+0.96%)
Jul 16, 2014 3.428 3.486 3.412 3.453 8,920,529 +0.05(+1.46%)
Jul 15, 2014 3.536 3.577 3.395 3.404 12,999,675 -0.12(-3.29%)
Jul 14, 2014 3.494 3.577 3.478 3.519 8,894,686 -0.08(-2.29%)
Jul 11, 2014 3.527 3.618 3.519 3.602 9,267,163 +0.07(+2.11%)
Jul 10, 2014 3.693 3.693 3.503 3.527 21,817,436 -0.07(-1.84%)
Jul 09, 2014 3.511 3.627 3.461 3.594 14,443,174 +0.11(+3.08%)
Jul 08, 2014 3.461 3.511 3.420 3.486 11,906,611 +0.06(+1.69%)
Jul 07, 2014 3.453 3.482 3.428 3.428 6,345,446 -0.08(-2.35%)
Jul 03, 2014 3.494 3.511 3.511 3.511 7,968,000 -0.03(-0.93%)
Jul 02, 2014 3.437 3.552 3.428 3.544 10,680,083 +0.07(+2.14%)
Jul 01, 2014 3.428 3.503 3.408 3.470 12,365,525 +0.05(+1.45%)
Jun 30, 2014 3.313 3.445 3.296 3.420 12,504,504 +0.09(+2.73%)
Jun 27, 2014 3.461 3.478 3.313 3.329 15,367,645 -0.11(-3.12%)
Jun 26, 2014 3.420 3.486 3.412 3.437 10,068,942 +0.01(+0.24%)
Jun 25, 2014 3.470 3.511 3.428 3.428 8,301,150 -0.02(-0.48%)
Jun 24, 2014 3.610 3.635 3.445 3.445 14,379,405 -0.14(-3.92%)
Jun 23, 2014 3.594 3.627 3.544 3.585 6,507,062 -0.01(-0.23%)
Jun 20, 2014 3.676 3.676 3.523 3.594 14,521,215 -0.06(-1.58%)
Jun 19, 2014 3.503 3.668 3.494 3.651 22,317,888 +0.20(+5.74%)
Jun 18, 2014 3.387 3.453 3.371 3.453 9,116,743 +0.07(+1.95%)
Jun 17, 2014 3.362 3.420 3.321 3.387 5,746,417 -0.02(-0.49%)
Jun 16, 2014 3.428 3.437 3.379 3.404 8,926,604 -0.01(-0.24%)
Jun 13, 2014 3.420 3.428 3.346 3.412 7,295,866 +0.00(+0.00%)
Jun 12, 2014 3.354 3.412 3.337 3.412 8,848,996 +0.08(+2.48%)
Jun 11, 2014 3.321 3.346 3.288 3.329 9,248,760 +0.04(+1.26%)
Jun 10, 2014 3.230 3.288 3.230 3.288 5,828,789 +0.07(+2.31%)
Jun 06, 2014 3.222 3.247 3.180 3.214 6,362,045 +0.01(+0.26%)
Jun 05, 2014 3.156 3.238 3.156 3.205 10,582,968 +0.07(+2.37%)
Jun 04, 2014 3.135 3.156 3.098 3.131 6,413,110 -0.02(-0.52%)
Jun 03, 2014 3.131 3.180 3.081 3.147 8,385,921 +0.03(+1.06%)
Jun 02, 2014 3.090 3.147 3.065 3.114 7,168,703 -0.01(-0.26%)
May 30, 2014 3.081 3.123 3.024 3.123 9,973,974 +0.04(+1.34%)
May 29, 2014 3.073 3.147 3.073 3.081 6,548,803 +0.00(+0.00%)
May 28, 2014 3.147 3.156 3.040 3.081 15,212,254 -0.07(-2.36%)
May 27, 2014 3.238 3.247 3.123 3.156 14,678,183 -0.12(-3.54%)
May 23, 2014 3.288 3.271 3.271 3.271 3,243,900 -0.03(-1.00%)
May 22, 2014 3.271 3.321 3.271 3.304 2,903,879 +0.03(+1.01%)
May 21, 2014 3.280 3.288 3.238 3.271 6,621,633 -0.02(-0.50%)
May 20, 2014 3.288 3.313 3.230 3.288 8,546,380 -0.02(-0.75%)
May 19, 2014 3.296 3.362 3.247 3.313 12,150,212 +0.07(+2.04%)
May 16, 2014 3.280 3.288 3.238 3.247 8,688,924 -0.03(-1.01%)
May 15, 2014 3.304 3.313 3.263 3.280 7,922,884 -0.04(-1.24%)
May 14, 2014 3.379 3.404 3.321 3.321 8,705,405 -0.02(-0.74%)
May 13, 2014 3.379 3.404 3.329 3.346 4,405,202 -0.02(-0.74%)
May 12, 2014 3.387 3.412 3.346 3.371 7,492,822 +0.02(+0.74%)
May 09, 2014 3.296 3.354 3.288 3.346 6,489,109 +0.05(+1.50%)
May 08, 2014 3.329 3.371 3.280 3.296 7,376,144 +0.00(+0.00%)
May 07, 2014 3.371 3.379 3.288 3.296 9,326,718 -0.07(-2.21%)
May 06, 2014 3.412 3.420 3.349 3.371 4,532,802 -0.04(-1.21%)
May 05, 2014 3.445 3.453 3.371 3.412 7,233,228 +0.01(+0.24%)
May 02, 2014 3.371 3.437 3.337 3.404 6,088,435 +0.05(+1.48%)
May 01, 2014 3.329 3.395 3.296 3.354 6,369,044 +0.00(+0.00%)
Apr 30, 2014 3.379 3.404 3.337 3.354 7,173,665 -0.05(-1.46%)
Apr 29, 2014 3.354 3.445 3.350 3.404 8,506,651 +0.07(+1.98%)
Apr 28, 2014 3.445 3.453 3.329 3.337 9,518,203 -0.12(-3.35%)
Apr 25, 2014 3.404 3.453 3.379 3.453 6,715,338 +0.07(+2.20%)
Apr 24, 2014 3.395 3.470 3.371 3.379 8,615,219 -0.06(-1.68%)
Apr 23, 2014 3.395 3.511 3.387 3.437 10,896,954 +0.05(+1.46%)
Apr 22, 2014 3.371 3.404 3.342 3.387 11,177,760 +0.00(+0.00%)
Apr 21, 2014 3.362 3.387 3.288 3.387 10,261,821 +0.02(+0.74%)
Apr 17, 2014 3.404 3.362 3.362 3.362 7,661,623 -0.04(-1.21%)
Apr 16, 2014 3.404 3.437 3.379 3.404 12,586,071 +0.02(+0.49%)
Apr 15, 2014 3.371 3.412 3.321 3.387 11,715,079 -0.03(-0.97%)
Apr 14, 2014 3.494 3.519 3.404 3.420 10,919,336 -0.03(-0.96%)
Apr 11, 2014 3.470 3.511 3.420 3.453 15,791,918 -0.03(-0.95%)
Apr 10, 2014 3.552 3.577 3.453 3.486 13,360,540 -0.07(-1.86%)
Apr 09, 2014 3.486 3.594 3.461 3.552 10,436,866 +0.06(+1.65%)
Apr 08, 2014 3.577 3.585 3.453 3.494 17,827,220 -0.02(-0.70%)
Apr 07, 2014 3.552 3.602 3.461 3.519 13,190,818 -0.03(-0.93%)
Apr 04, 2014 3.594 3.627 3.527 3.552 21,515,152 +0.07(+2.14%)
Apr 03, 2014 3.503 3.527 3.445 3.478 13,766,139 -0.05(-1.41%)
Apr 02, 2014 3.511 3.610 3.494 3.527 18,290,952 +0.09(+2.64%)
Apr 01, 2014 3.486 3.511 3.379 3.437 17,064,238 +0.02(+0.48%)
Mar 31, 2014 3.511 3.511 3.371 3.420 16,030,145 -0.06(-1.66%)
Mar 28, 2014 3.453 3.561 3.379 3.478 25,500,000 +0.12(+3.69%)
Mar 27, 2014 3.486 3.561 3.309 3.354 31,970,640 -0.16(-4.47%)
Mar 26, 2014 3.734 3.742 3.470 3.511 20,799,968 -0.20(-5.35%)
Mar 25, 2014 3.784 3.817 3.684 3.709 14,971,378 -0.06(-1.54%)
Mar 24, 2014 3.899 3.928 3.726 3.767 14,296,095 -0.20(-5.00%)
Mar 21, 2014 4.015 4.048 3.936 3.965 27,995,720 +0.00(+0.00%)
Mar 20, 2014 3.924 4.056 3.916 3.965 10,879,258 +0.00(+0.00%)
Mar 19, 2014 4.031 4.081 3.949 3.965 15,935,603 -0.13(-3.23%)
Mar 18, 2014 4.015 4.139 3.990 4.097 11,956,547 +0.02(+0.40%)
Mar 17, 2014 4.271 4.271 4.073 4.081 11,046,395 -0.19(-4.45%)
Mar 14, 2014 4.362 4.378 4.246 4.271 12,469,775 -0.05(-1.15%)
Mar 13, 2014 4.097 4.321 4.073 4.321 15,868,107 +0.23(+5.66%)
Mar 12, 2014 4.089 4.122 4.048 4.089 9,426,599 +0.07(+1.64%)
Mar 11, 2014 4.106 4.131 3.990 4.023 11,542,744 -0.04(-1.02%)
Mar 10, 2014 4.048 4.131 4.023 4.064 8,387,308 +0.02(+0.61%)
Mar 07, 2014 4.048 4.114 4.007 4.040 12,184,587 -0.08(-2.00%)
Mar 06, 2014 4.172 4.213 4.077 4.122 19,529,572 -0.06(-1.38%)
Mar 05, 2014 4.254 4.287 4.164 4.180 12,988,163 -0.07(-1.75%)
Mar 04, 2014 4.246 4.292 4.205 4.254 9,716,313 -0.03(-0.77%)
Mar 03, 2014 4.312 4.461 4.259 4.287 12,885,697 -0.02(-0.57%)
Feb 28, 2014 4.316 4.358 4.263 4.312 8,897,041 +0.04(+0.97%)
Feb 27, 2014 4.271 4.354 4.213 4.271 8,487,589 +0.02(+0.39%)
Feb 26, 2014 4.254 4.329 4.217 4.254 9,640,246 -0.03(-0.77%)
Feb 25, 2014 4.345 4.420 4.279 4.287 10,919,214 -0.07(-1.52%)
Feb 24, 2014 4.370 4.444 4.352 4.354 8,336,732 +0.02(+0.57%)
Feb 21, 2014 4.387 4.436 4.296 4.329 10,287,404 -0.03(-0.76%)
Feb 20, 2014 4.155 4.391 4.131 4.362 18,383,238 +0.22(+5.39%)
Feb 19, 2014 4.213 4.300 4.106 4.139 12,458,038 -0.13(-3.09%)
Feb 18, 2014 4.370 4.378 4.205 4.271 10,534,324 -0.04(-0.96%)
Feb 14, 2014 4.387 4.312 4.312 4.312 18,728,748 +0.06(+1.36%)
Feb 13, 2014 4.139 4.303 4.048 4.254 27,321,248 +0.00(+0.00%)
Feb 12, 2014 4.473 4.494 4.230 4.254 17,144,672 -0.18(-4.10%)
Feb 11, 2014 4.230 4.461 4.221 4.436 21,115,584 +0.23(+5.50%)
Feb 10, 2014 4.048 4.221 4.040 4.205 19,106,952 +0.22(+5.60%)
Feb 07, 2014 3.825 4.031 3.808 3.982 11,760,686 +0.20(+5.24%)
Feb 06, 2014 3.792 3.817 3.726 3.784 5,538,851 +0.01(+0.22%)
Feb 05, 2014 3.858 3.883 3.775 3.775 9,132,720 -0.03(-0.87%)
Feb 04, 2014 3.746 3.817 3.726 3.808 8,360,532 +0.04(+1.10%)
Feb 03, 2014 3.841 3.858 3.759 3.767 10,775,658 -0.02(-0.44%)
Jan 31, 2014 3.808 3.858 3.726 3.784 9,440,139 -0.02(-0.43%)
Jan 30, 2014 3.755 3.841 3.734 3.800 10,002,621 -0.06(-1.50%)
Jan 29, 2014 3.850 3.866 3.751 3.858 8,953,894 +0.07(+1.97%)
Jan 28, 2014 3.742 3.800 3.697 3.784 7,817,641 +0.07(+2.00%)
Jan 27, 2014 3.792 3.808 3.709 3.709 10,993,666 -0.13(-3.44%)
Jan 24, 2014 3.957 3.974 3.767 3.841 14,658,177 -0.07(-1.69%)
Jan 23, 2014 3.883 3.957 3.870 3.907 11,036,853 +0.08(+2.16%)
Jan 22, 2014 3.974 3.982 3.792 3.825 11,957,853 -0.14(-3.54%)
Jan 21, 2014 3.899 4.015 3.850 3.965 11,236,507 +0.05(+1.27%)
Jan 17, 2014 3.792 3.916 3.916 3.916 15,769,800 +0.17(+4.41%)
Jan 16, 2014 3.767 3.775 3.701 3.751 6,795,897 +0.03(+0.89%)
Jan 15, 2014 3.684 3.755 3.684 3.717 8,174,490 +0.03(+0.90%)
Jan 14, 2014 3.734 3.841 3.680 3.684 11,120,065 -0.10(-2.62%)
Jan 13, 2014 3.742 3.784 3.676 3.784 18,669,572 +0.07(+1.78%)
Jan 10, 2014 3.709 3.742 3.676 3.717 13,856,837 +0.05(+1.35%)
Jan 09, 2014 3.734 3.734 3.643 3.668 12,362,998 -0.09(-2.42%)
Jan 08, 2014 3.726 3.792 3.701 3.759 10,464,533 -0.03(-0.87%)
Jan 07, 2014 3.759 3.792 3.717 3.792 7,351,971 -0.01(-0.22%)
Jan 06, 2014 3.767 3.825 3.751 3.800 8,299,443 +0.07(+2.00%)
Jan 03, 2014 3.734 3.817 3.717 3.726 13,421,169 +0.02(+0.67%)
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.