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 (%)
Aug 31, 2017 3.635 3.775 3.610 3.767 16,270,188 +0.16(+4.35%)
Aug 30, 2017 3.635 3.680 3.594 3.610 16,258,827 -0.03(-0.91%)
Aug 29, 2017 3.717 3.742 3.585 3.643 29,087,328 +0.01(+0.23%)
Aug 28, 2017 3.552 3.635 3.511 3.635 14,435,184 +0.12(+3.53%)
Aug 25, 2017 3.519 3.548 3.457 3.511 8,415,821 +0.01(+0.24%)
Aug 24, 2017 3.478 3.523 3.470 3.503 6,716,007 +0.00(+0.00%)
Aug 23, 2017 3.470 3.503 3.440 3.503 8,342,862 +0.05(+1.44%)
Aug 22, 2017 3.511 3.536 3.445 3.453 10,257,076 -0.08(-2.34%)
Aug 21, 2017 3.519 3.577 3.515 3.536 9,623,363 +0.02(+0.71%)
Aug 18, 2017 3.660 3.717 3.486 3.511 17,326,520 -0.10(-2.75%)
Aug 17, 2017 3.635 3.656 3.577 3.610 9,097,295 -0.01(-0.23%)
Aug 16, 2017 3.453 3.660 3.453 3.618 18,010,848 +0.17(+5.04%)
Aug 15, 2017 3.387 3.478 3.379 3.445 8,416,000 +0.00(+0.00%)
Aug 14, 2017 3.404 3.478 3.387 3.445 11,028,327 -0.01(-0.24%)
Aug 11, 2017 3.519 3.561 3.432 3.453 20,102,764 -0.06(-1.65%)
Aug 10, 2017 3.527 3.544 3.486 3.511 10,112,470 +0.05(+1.43%)
Aug 09, 2017 3.494 3.561 3.437 3.461 18,947,608 +0.05(+1.45%)
Aug 08, 2017 3.453 3.486 3.379 3.412 14,767,902 +0.00(+0.00%)
Aug 07, 2017 3.428 3.494 3.395 3.412 10,299,734 -0.04(-1.20%)
Aug 04, 2017 3.536 3.556 3.387 3.453 19,669,476 -0.12(-3.24%)
Aug 03, 2017 3.527 3.676 3.461 3.569 20,419,776 +0.17(+4.85%)
Aug 02, 2017 3.379 3.494 3.362 3.404 18,698,572 +0.00(+0.00%)
Aug 01, 2017 3.404 3.453 3.354 3.404 10,976,661 +0.00(+0.00%)
Jul 31, 2017 3.478 3.499 3.395 3.404 13,572,626 -0.07(-2.14%)
Jul 28, 2017 3.445 3.511 3.420 3.478 12,152,017 +0.07(+2.18%)
Jul 27, 2017 3.594 3.594 3.387 3.404 18,807,788 -0.12(-3.51%)
Jul 26, 2017 3.379 3.589 3.371 3.527 16,549,204 +0.13(+3.89%)
Jul 25, 2017 3.404 3.453 3.362 3.395 14,169,508 -0.01(-0.24%)
Jul 24, 2017 3.511 3.511 3.371 3.404 7,797,179 -0.08(-2.37%)
Jul 21, 2017 3.453 3.503 3.428 3.486 12,791,827 +0.06(+1.69%)
Jul 20, 2017 3.404 3.470 3.395 3.428 9,698,714 +0.02(+0.48%)
Jul 19, 2017 3.379 3.437 3.337 3.412 8,196,556 +0.06(+1.72%)
Jul 18, 2017 3.354 3.395 3.317 3.354 9,836,136 +0.06(+1.75%)
Jul 17, 2017 3.280 3.329 3.255 3.296 6,445,905 +0.07(+2.31%)
Jul 14, 2017 3.222 3.280 3.214 3.222 12,268,029 +0.07(+2.36%)
Jul 13, 2017 3.197 3.230 3.119 3.147 13,325,791 -0.07(-2.31%)
Jul 12, 2017 3.329 3.346 3.214 3.222 15,344,419 -0.07(-2.26%)
Jul 11, 2017 3.296 3.304 3.226 3.296 8,056,815 -0.02(-0.50%)
Jul 10, 2017 3.147 3.313 3.106 3.313 11,891,584 +0.14(+4.43%)
Jul 07, 2017 3.205 3.214 3.081 3.172 15,349,700 -0.06(-1.79%)
Jul 06, 2017 3.263 3.271 3.205 3.230 9,149,598 -0.04(-1.26%)
Jul 05, 2017 3.255 3.296 3.197 3.271 18,157,506 -0.01(-0.25%)
Jul 03, 2017 3.280 3.313 3.263 3.280 4,558,888 -0.08(-2.46%)
Jun 30, 2017 3.321 3.404 3.292 3.362 10,648,132 +0.06(+1.75%)
Jun 29, 2017 3.354 3.395 3.296 3.304 15,966,887 -0.09(-2.68%)
Jun 28, 2017 3.445 3.461 3.354 3.395 10,592,507 -0.01(-0.24%)
Jun 27, 2017 3.536 3.552 3.395 3.404 9,354,437 -0.10(-2.83%)
Jun 26, 2017 3.453 3.544 3.437 3.503 9,369,135 +0.00(+0.00%)
Jun 23, 2017 3.420 3.511 3.395 3.503 10,960,969 +0.10(+2.91%)
Jun 22, 2017 3.404 3.428 3.358 3.404 10,506,362 +0.07(+2.23%)
Jun 21, 2017 3.263 3.362 3.247 3.329 12,176,623 +0.06(+1.77%)
Jun 20, 2017 3.313 3.371 3.238 3.271 12,144,841 -0.07(-1.98%)
Jun 19, 2017 3.354 3.395 3.321 3.337 9,744,337 -0.04(-1.22%)
Jun 16, 2017 3.412 3.437 3.362 3.379 18,044,162 +0.00(+0.00%)
Jun 15, 2017 3.379 3.399 3.329 3.379 11,311,198 -0.03(-0.97%)
Jun 14, 2017 3.610 3.643 3.383 3.412 18,944,906 -0.12(-3.28%)
Jun 13, 2017 3.544 3.569 3.478 3.527 15,138,405 -0.02(-0.70%)
Jun 12, 2017 3.569 3.643 3.527 3.552 13,450,687 -0.02(-0.69%)
Jun 09, 2017 3.610 3.651 3.552 3.577 16,084,790 -0.10(-2.70%)
Jun 08, 2017 3.767 3.792 3.594 3.676 21,876,738 -0.16(-4.09%)
Jun 07, 2017 3.767 3.850 3.717 3.833 23,031,314 +0.01(+0.22%)
Jun 06, 2017 3.577 3.825 3.561 3.825 27,380,018 +0.32(+9.20%)
Jun 05, 2017 3.561 3.577 3.461 3.503 13,903,487 -0.06(-1.62%)
Jun 02, 2017 3.602 3.618 3.552 3.561 11,714,406 +0.00(+0.00%)
Jun 01, 2017 3.544 3.614 3.519 3.561 12,424,295 +0.00(+0.00%)
May 31, 2017 3.503 3.602 3.445 3.561 15,467,938 +0.06(+1.65%)
May 30, 2017 3.470 3.610 3.470 3.503 13,941,648 +0.02(+0.47%)
May 26, 2017 3.536 3.536 3.453 3.486 9,409,423 +0.02(+0.48%)
May 25, 2017 3.486 3.511 3.428 3.470 8,773,204 -0.03(-0.94%)
May 24, 2017 3.445 3.503 3.346 3.503 16,163,847 +0.06(+1.68%)
May 23, 2017 3.527 3.569 3.432 3.445 16,482,482 -0.05(-1.42%)
May 22, 2017 3.511 3.561 3.478 3.494 7,919,319 -0.02(-0.47%)
May 19, 2017 3.519 3.532 3.478 3.511 13,727,136 +0.03(+0.95%)
May 18, 2017 3.511 3.561 3.445 3.478 23,642,360 -0.06(-1.64%)
May 17, 2017 3.536 3.618 3.511 3.536 17,327,680 +0.07(+1.90%)
May 16, 2017 3.437 3.522 3.412 3.470 12,087,560 +0.02(+0.72%)
May 15, 2017 3.453 3.494 3.379 3.445 15,220,979 +0.02(+0.72%)
May 12, 2017 3.404 3.490 3.404 3.420 15,946,726 +0.03(+0.98%)
May 11, 2017 3.247 3.412 3.238 3.387 20,925,590 +0.17(+5.13%)
May 10, 2017 3.156 3.263 3.147 3.222 17,093,388 +0.12(+4.00%)
May 09, 2017 3.098 3.123 3.032 3.098 14,949,541 -0.05(-1.57%)
May 08, 2017 3.139 3.156 3.081 3.147 9,072,059 +0.03(+1.06%)
May 05, 2017 2.999 3.139 2.982 3.114 12,312,700 +0.14(+4.72%)
May 04, 2017 2.982 2.982 2.912 2.974 18,773,940 -0.08(-2.70%)
May 03, 2017 2.834 3.238 2.825 3.057 42,973,156 +0.28(+10.12%)
May 02, 2017 2.776 2.850 2.767 2.776 17,813,316 -0.03(-1.18%)
May 01, 2017 2.858 2.896 2.784 2.809 12,801,945 -0.07(-2.58%)
Apr 28, 2017 2.813 2.912 2.800 2.883 15,044,897 +0.06(+2.05%)
Apr 27, 2017 2.858 2.858 2.767 2.825 18,428,880 -0.08(-2.84%)
Apr 26, 2017 2.908 2.924 2.772 2.908 25,932,456 +0.01(+0.28%)
Apr 25, 2017 3.048 3.073 2.883 2.900 21,857,946 -0.21(-6.65%)
Apr 24, 2017 3.114 3.176 3.090 3.106 14,683,813 -0.08(-2.59%)
Apr 21, 2017 3.123 3.197 3.090 3.189 20,161,318 +0.07(+2.12%)
Apr 20, 2017 3.073 3.123 3.048 3.123 11,673,218 +0.05(+1.61%)
Apr 19, 2017 3.123 3.131 3.007 3.073 22,921,458 -0.11(-3.38%)
Apr 18, 2017 3.156 3.189 3.122 3.180 11,072,070 +0.00(+0.00%)
Apr 17, 2017 3.131 3.222 3.114 3.180 10,608,579 +0.04(+1.32%)
Apr 13, 2017 3.197 3.214 3.119 3.139 12,907,712 -0.04(-1.30%)
Apr 12, 2017 3.057 3.180 3.048 3.180 17,457,944 +0.11(+3.49%)
Apr 11, 2017 3.015 3.098 2.974 3.073 14,431,569 +0.11(+3.62%)
Apr 10, 2017 2.924 2.982 2.891 2.966 8,363,871 +0.01(+0.28%)
Apr 07, 2017 3.011 3.073 2.900 2.957 22,810,872 +0.01(+0.28%)
Apr 06, 2017 2.974 2.974 2.916 2.949 7,129,726 -0.02(-0.83%)
Apr 05, 2017 2.891 2.990 2.875 2.974 14,669,808 +0.02(+0.56%)
Apr 04, 2017 2.957 2.974 2.900 2.957 9,013,010 +0.02(+0.56%)
Apr 03, 2017 2.891 2.966 2.875 2.941 15,393,837 +0.04(+1.42%)
Mar 31, 2017 2.867 2.933 2.842 2.900 11,362,670 +0.02(+0.86%)
Mar 30, 2017 2.842 2.916 2.842 2.875 8,824,480 +0.01(+0.29%)
Mar 29, 2017 2.800 2.891 2.776 2.867 10,195,202 +0.06(+2.06%)
Mar 28, 2017 2.908 2.924 2.772 2.809 15,949,607 -0.07(-2.30%)
Mar 27, 2017 2.900 2.908 2.842 2.875 10,597,802 +0.07(+2.65%)
Mar 24, 2017 2.834 2.858 2.792 2.800 8,722,534 -0.03(-1.17%)
Mar 23, 2017 2.883 2.908 2.784 2.834 14,670,597 -0.05(-1.72%)
Mar 22, 2017 2.900 2.904 2.825 2.883 9,016,236 +0.01(+0.29%)
Mar 21, 2017 2.875 2.933 2.842 2.875 13,592,221 +0.01(+0.29%)
Mar 20, 2017 2.850 2.875 2.784 2.867 9,814,865 +0.06(+2.06%)
Mar 17, 2017 2.858 2.883 2.767 2.809 16,122,359 -0.03(-1.16%)
Mar 16, 2017 2.933 2.956 2.800 2.842 13,521,817 -0.02(-0.86%)
Mar 15, 2017 2.668 2.883 2.602 2.867 23,195,786 +0.23(+8.78%)
Mar 14, 2017 2.668 2.718 2.610 2.635 14,870,235 -0.05(-1.85%)
Mar 13, 2017 2.734 2.734 2.639 2.685 12,560,389 -0.02(-0.91%)
Mar 10, 2017 2.652 2.734 2.635 2.710 12,621,702 +0.08(+3.14%)
Mar 09, 2017 2.685 2.710 2.619 2.627 9,450,277 -0.06(-2.15%)
Mar 08, 2017 2.652 2.734 2.644 2.685 9,652,764 -0.01(-0.31%)
Mar 07, 2017 2.701 2.743 2.644 2.693 10,998,503 -0.04(-1.51%)
Mar 06, 2017 2.776 2.796 2.668 2.734 11,602,578 -0.05(-1.78%)
Mar 03, 2017 2.718 2.813 2.701 2.784 19,254,186 +0.03(+1.20%)
Mar 02, 2017 2.817 2.858 2.734 2.751 18,957,154 -0.13(-4.58%)
Mar 01, 2017 2.825 2.941 2.792 2.883 18,024,152 -0.04(-1.41%)
Feb 28, 2017 3.015 3.032 2.883 2.924 15,493,556 -0.04(-1.39%)
Feb 27, 2017 3.147 3.255 2.941 2.966 17,855,374 -0.18(-5.77%)
Feb 24, 2017 3.131 3.230 3.090 3.147 13,440,365 +0.08(+2.70%)
Feb 23, 2017 3.197 3.205 3.065 3.065 13,216,040 -0.04(-1.33%)
Feb 22, 2017 3.147 3.164 2.999 3.106 17,311,726 -0.06(-1.83%)
Feb 21, 2017 3.106 3.197 3.102 3.164 13,119,969 -0.04(-1.29%)
Feb 17, 2017 3.205 3.205 3.205 0 -0.04(-1.27%)
Feb 16, 2017 3.222 3.284 3.180 3.247 14,910,770 -0.02(-0.51%)
Feb 15, 2017 3.230 3.288 3.197 3.263 11,169,757 +0.02(+0.51%)
Feb 14, 2017 3.354 3.354 3.230 3.247 13,306,958 -0.04(-1.26%)
Feb 13, 2017 3.346 3.346 3.263 3.288 14,164,696 -0.09(-2.69%)
Feb 10, 2017 3.329 3.412 3.304 3.379 13,615,811 -0.01(-0.24%)
Feb 09, 2017 3.461 3.494 3.337 3.387 14,684,451 -0.07(-2.15%)
Feb 08, 2017 3.395 3.470 3.383 3.461 16,649,712 +0.12(+3.46%)
Feb 07, 2017 3.354 3.486 3.329 3.346 19,283,084 -0.05(-1.46%)
Feb 06, 2017 3.271 3.404 3.238 3.395 11,888,381 +0.16(+4.85%)
Feb 03, 2017 3.238 3.271 3.205 3.238 10,143,438 +0.00(+0.00%)
Feb 02, 2017 3.304 3.313 3.222 3.238 13,125,694 +0.03(+1.03%)
Feb 01, 2017 3.106 3.230 3.090 3.205 21,103,440 -0.02(-0.51%)
Jan 31, 2017 3.156 3.230 3.123 3.222 19,772,344 +0.17(+5.69%)
Jan 30, 2017 2.999 3.114 2.982 3.048 18,261,476 +0.07(+2.22%)
Jan 27, 2017 2.949 2.990 2.916 2.982 12,510,353 +0.02(+0.56%)
Jan 26, 2017 2.974 3.048 2.941 2.966 13,585,533 -0.10(-3.23%)
Jan 25, 2017 3.123 3.139 3.007 3.065 13,376,079 -0.11(-3.39%)
Jan 24, 2017 3.106 3.230 3.098 3.172 21,577,978 +0.07(+2.40%)
Jan 23, 2017 3.015 3.114 2.982 3.098 18,149,178 +0.13(+4.46%)
Jan 20, 2017 2.924 3.003 2.875 2.966 11,631,842 +0.06(+1.99%)
Jan 19, 2017 2.916 2.982 2.867 2.908 13,539,655 -0.03(-1.12%)
Jan 18, 2017 2.990 3.048 2.891 2.941 17,011,694 -0.06(-1.93%)
Jan 17, 2017 2.933 3.007 2.891 2.999 19,247,696 +0.22(+8.04%)
Jan 13, 2017 2.776 2.776 2.776 0 +0.04(+1.51%)
Jan 12, 2017 2.858 2.883 2.701 2.734 17,555,878 -0.05(-1.78%)
Jan 11, 2017 2.776 2.821 2.685 2.784 18,573,000 -0.02(-0.59%)
Jan 10, 2017 2.784 2.829 2.747 2.800 10,539,521 +0.04(+1.50%)
Jan 09, 2017 2.825 2.834 2.747 2.759 12,464,094 -0.01(-0.30%)
Jan 06, 2017 2.817 2.850 2.710 2.767 14,682,685 -0.09(-3.18%)
Jan 05, 2017 2.784 2.900 2.759 2.858 18,239,124 +0.14(+5.17%)
Jan 04, 2017 2.767 2.776 2.693 2.718 13,466,252 +0.00(+0.00%)
Jan 03, 2017 2.602 2.718 2.586 2.718 15,535,629 +0.15(+5.79%)
Dec 30, 2016 2.569 2.569 2.569 0 -0.13(-4.89%)
Dec 29, 2016 2.619 2.743 2.594 2.701 22,066,198 +0.13(+5.14%)
Dec 28, 2016 2.495 2.586 2.466 2.569 13,534,461 +0.06(+2.30%)
Dec 27, 2016 2.470 2.544 2.445 2.511 8,237,757 +0.08(+3.40%)
Dec 23, 2016 2.429 2.429 2.429 0 +0.02(+1.03%)
Dec 22, 2016 2.387 2.454 2.379 2.404 11,983,866 -0.06(-2.35%)
Dec 21, 2016 2.495 2.511 2.445 2.462 7,062,779 -0.04(-1.65%)
Dec 20, 2016 2.437 2.503 2.392 2.503 14,541,431 +0.02(+0.66%)
Dec 19, 2016 2.520 2.553 2.462 2.487 33,346,126 -0.02(-0.66%)
Dec 16, 2016 2.619 2.635 2.503 2.503 53,985,796 -0.08(-3.19%)
Dec 15, 2016 2.544 2.602 2.462 2.586 26,844,768 -0.07(-2.49%)
Dec 14, 2016 2.850 2.946 2.644 2.652 27,733,896 -0.16(-5.59%)
Dec 13, 2016 2.734 2.825 2.726 2.809 16,922,892 +0.07(+2.72%)
Dec 12, 2016 2.677 2.751 2.644 2.734 15,046,272 +0.08(+3.12%)
Dec 09, 2016 2.734 2.759 2.644 2.652 15,868,549 -0.12(-4.46%)
Dec 08, 2016 2.800 2.813 2.746 2.776 13,092,161 -0.03(-1.18%)
Dec 07, 2016 2.858 2.871 2.767 2.809 13,799,746 +0.01(+0.29%)
Dec 06, 2016 2.800 2.875 2.767 2.800 11,813,361 -0.02(-0.59%)
Dec 05, 2016 2.767 2.858 2.677 2.817 17,990,356 -0.05(-1.73%)
Dec 02, 2016 2.767 2.916 2.759 2.867 13,022,821 +0.13(+4.83%)
Dec 01, 2016 2.710 2.817 2.648 2.734 18,392,870 +0.02(+0.61%)
Nov 30, 2016 2.734 2.776 2.668 2.718 15,747,903 -0.07(-2.37%)
Nov 29, 2016 2.701 2.829 2.693 2.784 13,011,752 +0.00(+0.00%)
Nov 28, 2016 2.685 2.792 2.631 2.784 19,525,906 +0.17(+6.31%)
Nov 25, 2016 2.652 2.685 2.602 2.619 7,225,339 +0.00(+0.00%)
Nov 23, 2016 2.619 2.619 2.619 0 -0.22(-7.85%)
Nov 22, 2016 2.809 2.867 2.743 2.842 15,376,162 +0.01(+0.29%)
Nov 21, 2016 2.850 2.916 2.800 2.834 15,412,445 +0.03(+1.18%)
Nov 18, 2016 2.850 2.916 2.751 2.800 18,169,134 -0.14(-4.78%)
Nov 17, 2016 3.040 3.086 2.850 2.941 24,248,986 -0.04(-1.39%)
Nov 16, 2016 2.966 2.990 2.891 2.982 15,465,464 +0.02(+0.56%)
Nov 15, 2016 2.776 2.974 2.763 2.966 18,059,718 +0.19(+6.85%)
Nov 14, 2016 2.586 2.908 2.561 2.776 26,455,958 +0.09(+3.38%)
Nov 11, 2016 2.957 2.974 2.677 2.685 23,071,126 -0.27(-9.22%)
Nov 10, 2016 3.263 3.271 2.933 2.957 23,963,240 -0.33(-10.05%)
Nov 09, 2016 3.519 3.527 3.197 3.288 21,566,040 +0.06(+1.79%)
Nov 08, 2016 3.280 3.354 3.180 3.230 19,453,688 -0.02(-0.76%)
Nov 07, 2016 3.280 3.346 3.255 3.255 12,545,176 -0.14(-4.14%)
Nov 04, 2016 3.519 3.527 3.379 3.395 18,081,334 -0.08(-2.38%)
Nov 03, 2016 3.321 3.490 3.222 3.478 18,204,204 +0.26(+7.95%)
Nov 02, 2016 3.371 3.412 3.160 3.222 22,935,390 -0.05(-1.51%)
Nov 01, 2016 3.288 3.366 3.255 3.271 14,817,617 +0.08(+2.59%)
Oct 31, 2016 3.098 3.205 3.057 3.189 11,583,966 +0.10(+3.21%)
Oct 28, 2016 3.057 3.172 3.024 3.090 15,894,861 +0.00(+0.00%)
Oct 27, 2016 3.160 3.172 3.032 3.090 16,171,191 -0.04(-1.32%)
Oct 26, 2016 3.230 3.230 3.036 3.131 17,632,986 -0.09(-2.82%)
Oct 25, 2016 3.139 3.280 3.090 3.222 25,395,964 +0.12(+4.00%)
Oct 24, 2016 3.288 3.288 3.024 3.098 27,089,840 -0.14(-4.34%)
Oct 21, 2016 3.197 3.242 3.164 3.238 17,991,950 +0.00(+0.00%)
Oct 20, 2016 3.189 3.238 3.098 3.238 13,774,224 +0.07(+2.08%)
Oct 19, 2016 3.189 3.247 3.114 3.172 21,111,506 +0.07(+2.40%)
Oct 18, 2016 3.098 3.114 3.040 3.098 14,659,096 +0.07(+2.46%)
Oct 17, 2016 2.999 3.073 2.957 3.024 15,836,780 +0.03(+1.10%)
Oct 14, 2016 3.032 3.106 2.966 2.990 17,074,594 -0.11(-3.47%)
Oct 13, 2016 3.040 3.189 2.999 3.098 19,522,402 +0.04(+1.35%)
Oct 12, 2016 3.024 3.106 2.933 3.057 22,404,110 +0.09(+3.06%)
Oct 11, 2016 2.933 3.015 2.900 2.966 17,133,904 -0.04(-1.37%)
Oct 10, 2016 2.974 3.036 2.941 3.007 17,415,308 +0.10(+3.41%)
Oct 07, 2016 3.048 3.048 2.850 2.908 21,179,140 +0.02(+0.57%)
Oct 06, 2016 2.883 2.957 2.825 2.891 21,991,272 -0.11(-3.58%)
Oct 05, 2016 3.057 3.073 2.900 2.999 22,135,236 +0.04(+1.40%)
Oct 04, 2016 3.247 3.263 2.941 2.957 36,370,456 -0.45(-13.11%)
Oct 03, 2016 3.453 3.503 3.354 3.404 14,941,068 -0.07(-2.14%)
Sep 30, 2016 3.594 3.610 3.461 3.478 17,588,870 -0.05(-1.41%)
Sep 29, 2016 3.519 3.569 3.445 3.527 12,985,703 -0.03(-0.93%)
Sep 28, 2016 3.486 3.590 3.404 3.561 16,821,434 +0.07(+2.13%)
Sep 27, 2016 3.486 3.527 3.420 3.486 16,549,599 -0.03(-0.94%)
Sep 26, 2016 3.561 3.631 3.511 3.519 15,438,534 -0.03(-0.93%)
Sep 23, 2016 3.627 3.676 3.511 3.552 16,515,670 -0.11(-2.93%)
Sep 22, 2016 3.784 3.808 3.602 3.660 20,456,190 -0.05(-1.34%)
Sep 21, 2016 3.552 3.742 3.486 3.709 23,421,298 +0.26(+7.67%)
Sep 20, 2016 3.412 3.461 3.371 3.445 12,390,465 +0.05(+1.46%)
Sep 19, 2016 3.428 3.453 3.371 3.395 13,965,537 +0.02(+0.49%)
Sep 16, 2016 3.371 3.461 3.296 3.379 24,672,762 -0.03(-0.97%)
Sep 15, 2016 3.354 3.494 3.284 3.412 23,486,464 +0.07(+1.98%)
Sep 14, 2016 3.366 3.428 3.296 3.346 20,272,548 +0.02(+0.75%)
Sep 13, 2016 3.453 3.470 3.263 3.321 25,991,032 -0.20(-5.63%)
Sep 12, 2016 3.354 3.569 3.321 3.519 21,810,440 +0.09(+2.65%)
Sep 09, 2016 3.569 3.594 3.387 3.428 32,451,250 -0.22(-6.11%)
Sep 08, 2016 3.717 3.784 3.631 3.651 20,895,082 -0.09(-2.43%)
Sep 07, 2016 3.800 3.817 3.627 3.742 27,753,236 -0.04(-1.09%)
Sep 06, 2016 3.742 3.813 3.676 3.784 28,302,628 +0.14(+3.85%)
Sep 02, 2016 3.602 3.643 3.643 3.643 21,314,982 +0.19(+5.50%)
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.