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 (%)
Apr 29, 2016 4.387 4.709 4.378 4.709 29,563,476 +0.44(+10.25%)
Apr 28, 2016 3.957 4.279 3.932 4.271 24,527,184 +0.39(+10.00%)
Apr 27, 2016 3.907 3.928 3.800 3.883 17,932,614 +0.02(+0.43%)
Apr 26, 2016 3.866 3.916 3.775 3.866 12,637,469 +0.04(+1.08%)
Apr 25, 2016 3.833 3.883 3.734 3.825 12,630,096 -0.01(-0.22%)
Apr 22, 2016 3.850 3.932 3.784 3.833 16,723,314 -0.04(-1.07%)
Apr 21, 2016 3.858 3.932 3.767 3.874 23,299,992 +0.15(+3.99%)
Apr 20, 2016 3.841 3.949 3.701 3.726 27,768,608 -0.06(-1.53%)
Apr 19, 2016 3.668 3.808 3.651 3.784 16,184,768 +0.21(+6.02%)
Apr 18, 2016 3.602 3.614 3.511 3.569 11,223,076 +0.06(+1.65%)
Apr 15, 2016 3.453 3.548 3.387 3.511 10,708,387 +0.10(+2.91%)
Apr 14, 2016 3.544 3.602 3.288 3.412 23,863,924 -0.17(-4.62%)
Apr 13, 2016 3.503 3.709 3.478 3.577 26,533,022 -0.11(-2.91%)
Apr 12, 2016 3.511 3.693 3.428 3.684 26,134,860 +0.20(+5.69%)
Apr 11, 2016 3.362 3.511 3.337 3.486 20,370,074 +0.26(+7.93%)
Apr 08, 2016 3.156 3.271 3.147 3.230 21,032,258 +0.10(+3.17%)
Apr 07, 2016 3.032 3.180 3.024 3.131 27,177,720 +0.17(+5.87%)
Apr 06, 2016 2.883 2.957 2.850 2.957 18,310,230 +0.04(+1.42%)
Apr 05, 2016 2.875 2.933 2.796 2.916 17,112,920 +0.10(+3.52%)
Apr 04, 2016 2.850 2.867 2.734 2.817 15,593,379 -0.06(-2.01%)
Apr 01, 2016 2.693 2.883 2.652 2.875 17,102,564 +0.07(+2.35%)
Mar 31, 2016 2.900 2.957 2.809 2.809 22,000,242 -0.03(-1.16%)
Mar 30, 2016 2.784 2.850 2.685 2.842 29,774,920 +0.07(+2.38%)
Mar 29, 2016 2.495 2.792 2.495 2.776 23,314,198 +0.28(+11.26%)
Mar 28, 2016 2.495 2.528 2.420 2.495 7,232,849 +0.00(+0.00%)
Mar 24, 2016 2.445 2.495 2.495 2.495 15,870,392 +0.07(+2.72%)
Mar 23, 2016 2.528 2.544 2.387 2.429 20,962,964 -0.19(-7.26%)
Mar 22, 2016 2.644 2.693 2.594 2.619 16,981,128 +0.01(+0.32%)
Mar 21, 2016 2.544 2.656 2.532 2.610 12,190,477 +0.02(+0.64%)
Mar 18, 2016 2.594 2.669 2.557 2.594 25,894,652 +0.02(+0.64%)
Mar 17, 2016 2.668 2.718 2.561 2.577 21,777,718 -0.02(-0.95%)
Mar 16, 2016 2.387 2.610 2.330 2.602 19,846,842 +0.17(+6.78%)
Mar 15, 2016 2.346 2.462 2.305 2.437 13,407,985 +0.05(+2.08%)
Mar 14, 2016 2.454 2.528 2.371 2.387 13,196,752 -0.05(-2.03%)
Mar 11, 2016 2.487 2.569 2.420 2.437 13,744,811 -0.06(-2.32%)
Mar 10, 2016 2.387 2.528 2.371 2.495 18,360,702 +0.13(+5.59%)
Mar 09, 2016 2.313 2.429 2.214 2.363 27,771,190 +0.00(+0.00%)
Mar 08, 2016 2.520 2.565 2.297 2.363 22,410,278 -0.13(-5.30%)
Mar 07, 2016 2.544 2.586 2.454 2.495 26,148,794 +0.02(+1.00%)
Mar 04, 2016 2.536 2.644 2.437 2.470 41,213,792 -0.07(-2.61%)
Mar 03, 2016 2.396 2.619 2.396 2.536 35,468,048 +0.14(+5.86%)
Mar 02, 2016 2.371 2.429 2.346 2.396 16,652,701 +0.02(+0.69%)
Mar 01, 2016 2.462 2.470 2.330 2.379 24,159,742 -0.05(-2.04%)
Feb 29, 2016 2.429 2.478 2.400 2.429 19,118,246 +0.03(+1.38%)
Feb 26, 2016 2.371 2.470 2.346 2.396 27,452,494 -0.07(-2.68%)
Feb 25, 2016 2.404 2.478 2.387 2.462 35,766,616 -0.17(-6.29%)
Feb 24, 2016 2.644 2.776 2.544 2.627 22,683,836 +0.09(+3.58%)
Feb 23, 2016 2.528 2.577 2.487 2.536 13,265,000 +0.06(+2.33%)
Feb 22, 2016 2.371 2.495 2.363 2.478 18,406,370 +0.02(+1.01%)
Feb 19, 2016 2.454 2.569 2.412 2.454 17,238,668 -0.04(-1.66%)
Feb 18, 2016 2.264 2.602 2.247 2.495 27,905,512 +0.17(+7.47%)
Feb 17, 2016 2.288 2.346 2.197 2.321 19,857,802 +0.07(+3.31%)
Feb 16, 2016 2.280 2.495 2.239 2.247 32,504,608 -0.23(-9.33%)
Feb 12, 2016 2.313 2.478 2.478 2.478 26,775,916 +0.08(+3.45%)
Feb 11, 2016 2.420 2.544 2.297 2.396 45,797,228 +0.27(+12.84%)
Feb 10, 2016 1.966 2.133 1.900 2.123 20,813,762 +0.12(+5.76%)
Feb 09, 2016 2.057 2.140 1.958 2.007 37,671,112 -0.01(-0.41%)
Feb 08, 2016 2.098 2.140 2.007 2.016 34,064,008 +0.12(+6.09%)
Feb 05, 2016 1.619 1.941 1.586 1.900 24,027,188 +0.22(+13.30%)
Feb 04, 2016 1.545 1.768 1.545 1.677 25,277,514 +0.17(+11.54%)
Feb 03, 2016 1.388 1.504 1.380 1.504 17,271,516 +0.14(+10.30%)
Feb 02, 2016 1.396 1.437 1.338 1.363 7,006,031 -0.07(-4.62%)
Feb 01, 2016 1.380 1.429 1.371 1.429 10,346,055 +0.07(+5.49%)
Jan 29, 2016 1.314 1.384 1.305 1.355 7,822,607 +0.04(+3.14%)
Jan 28, 2016 1.355 1.380 1.314 1.314 7,738,272 -0.07(-4.79%)
Jan 27, 2016 1.355 1.392 1.314 1.380 10,708,483 +0.02(+1.83%)
Jan 26, 2016 1.297 1.363 1.289 1.355 16,254,056 +0.08(+6.49%)
Jan 25, 2016 1.305 1.347 1.247 1.272 14,847,805 -0.02(-1.28%)
Jan 22, 2016 1.231 1.305 1.206 1.289 19,276,460 +0.03(+2.63%)
Jan 21, 2016 1.181 1.264 1.148 1.256 12,081,638 +0.02(+2.01%)
Jan 20, 2016 1.173 1.247 1.165 1.231 14,468,250 +0.09(+7.97%)
Jan 19, 2016 1.264 1.272 1.082 1.140 21,511,450 -0.08(-6.76%)
Jan 15, 2016 1.363 1.223 1.223 1.223 13,761,942 -0.10(-7.50%)
Jan 14, 2016 1.338 1.363 1.280 1.322 10,321,793 -0.07(-4.76%)
Jan 13, 2016 1.371 1.429 1.338 1.388 13,120,350 +0.02(+1.21%)
Jan 12, 2016 1.404 1.413 1.338 1.371 12,372,295 -0.05(-3.49%)
Jan 11, 2016 1.553 1.570 1.388 1.421 15,605,641 -0.12(-8.02%)
Jan 08, 2016 1.586 1.603 1.512 1.545 17,732,878 -0.11(-6.50%)
Jan 07, 2016 1.578 1.669 1.545 1.652 19,672,968 +0.11(+6.95%)
Jan 06, 2016 1.553 1.603 1.528 1.545 13,393,275 +0.02(+1.08%)
Jan 05, 2016 1.570 1.578 1.520 1.528 7,271,442 -0.03(-2.12%)
Jan 04, 2016 1.528 1.578 1.512 1.561 8,551,168 +0.06(+3.85%)
Dec 31, 2015 1.504 1.504 1.504 1.504 6,439,259 -0.01(-0.55%)
Dec 30, 2015 1.512 1.545 1.495 1.512 6,715,826 -0.03(-2.14%)
Dec 29, 2015 1.553 1.586 1.512 1.545 6,945,908 +0.03(+2.19%)
Dec 28, 2015 1.586 1.603 1.504 1.512 5,922,994 -0.10(-6.15%)
Dec 24, 2015 1.570 1.611 1.611 1.611 4,844,182 +0.05(+3.17%)
Dec 23, 2015 1.561 1.603 1.553 1.561 6,910,252 -0.01(-0.53%)
Dec 22, 2015 1.545 1.586 1.537 1.570 7,710,932 +0.00(+0.00%)
Dec 21, 2015 1.570 1.611 1.545 1.570 10,311,184 +0.02(+1.06%)
Dec 18, 2015 1.520 1.603 1.479 1.553 19,685,768 +0.08(+5.62%)
Dec 17, 2015 1.537 1.537 1.446 1.470 10,051,762 -0.13(-8.25%)
Dec 16, 2015 1.594 1.611 1.512 1.603 13,434,641 +0.04(+2.65%)
Dec 15, 2015 1.586 1.586 1.495 1.561 10,652,555 +0.02(+1.07%)
Dec 14, 2015 1.644 1.652 1.528 1.545 12,837,473 -0.12(-7.43%)
Dec 11, 2015 1.594 1.710 1.578 1.669 14,196,488 +0.06(+3.59%)
Dec 10, 2015 1.611 1.669 1.586 1.611 9,126,015 -0.01(-0.51%)
Dec 09, 2015 1.627 1.652 1.574 1.619 7,813,374 +0.02(+1.55%)
Dec 08, 2015 1.652 1.669 1.561 1.594 9,111,115 -0.06(-3.50%)
Dec 07, 2015 1.718 1.743 1.619 1.652 9,815,649 -0.11(-6.10%)
Dec 04, 2015 1.677 1.764 1.677 1.760 12,015,861 +0.10(+5.97%)
Dec 03, 2015 1.669 1.694 1.603 1.660 11,913,432 +0.02(+1.00%)
Dec 02, 2015 1.652 1.694 1.594 1.644 10,015,263 -0.05(-2.93%)
Dec 01, 2015 1.594 1.702 1.594 1.694 9,967,340 +0.11(+6.77%)
Nov 30, 2015 1.570 1.619 1.557 1.586 8,777,622 +0.03(+2.13%)
Nov 27, 2015 1.553 1.580 1.545 1.553 4,198,605 -0.04(-2.59%)
Nov 25, 2015 1.578 1.594 1.594 1.594 8,311,541 +0.00(+0.00%)
Nov 24, 2015 1.495 1.607 1.479 1.594 15,275,814 +0.15(+10.29%)
Nov 23, 2015 1.437 1.487 1.421 1.446 7,090,318 +0.00(+0.00%)
Nov 20, 2015 1.545 1.561 1.446 1.446 9,672,639 -0.10(-6.42%)
Nov 19, 2015 1.528 1.561 1.504 1.545 8,512,149 +0.04(+2.75%)
Nov 18, 2015 1.454 1.504 1.421 1.504 8,235,963 +0.06(+4.00%)
Nov 17, 2015 1.520 1.537 1.446 1.446 8,289,287 -0.09(-5.91%)
Nov 16, 2015 1.537 1.577 1.512 1.537 7,509,716 +0.02(+1.64%)
Nov 13, 2015 1.446 1.520 1.446 1.512 8,921,535 +0.03(+2.23%)
Nov 12, 2015 1.413 1.520 1.413 1.479 9,738,016 -0.01(-0.56%)
Nov 11, 2015 1.470 1.516 1.437 1.487 9,749,966 +0.02(+1.70%)
Nov 10, 2015 1.454 1.487 1.437 1.462 10,807,882 -0.05(-3.28%)
Nov 09, 2015 1.454 1.520 1.437 1.512 12,067,608 +0.05(+3.39%)
Nov 06, 2015 1.487 1.512 1.437 1.462 12,426,883 -0.09(-5.85%)
Nov 05, 2015 1.603 1.611 1.504 1.553 15,520,888 -0.08(-5.05%)
Nov 04, 2015 1.702 1.727 1.627 1.636 9,863,559 -0.06(-3.41%)
Nov 03, 2015 1.652 1.718 1.627 1.694 10,474,907 -0.02(-0.97%)
Nov 02, 2015 1.652 1.735 1.627 1.710 8,623,223 +0.05(+2.99%)
Oct 30, 2015 1.718 1.776 1.660 1.660 12,005,952 -0.07(-4.29%)
Oct 29, 2015 1.784 1.817 1.673 1.735 13,029,962 -0.06(-3.23%)
Oct 28, 2015 1.908 1.983 1.784 1.793 25,327,702 -0.09(-4.82%)
Oct 27, 2015 1.859 1.917 1.826 1.884 5,984,554 +0.01(+0.44%)
Oct 26, 2015 1.908 1.958 1.867 1.875 12,093,064 -0.05(-2.57%)
Oct 23, 2015 1.875 1.941 1.801 1.925 13,253,469 +0.07(+3.56%)
Oct 22, 2015 1.743 1.884 1.743 1.859 15,777,801 +0.12(+7.14%)
Oct 21, 2015 1.784 1.801 1.735 1.735 8,990,288 -0.08(-4.55%)
Oct 20, 2015 1.743 1.834 1.743 1.817 11,355,794 +0.11(+6.28%)
Oct 19, 2015 1.751 1.809 1.685 1.710 15,563,395 -0.07(-3.72%)
Oct 16, 2015 1.875 1.908 1.776 1.776 16,083,020 -0.09(-4.87%)
Oct 15, 2015 1.850 1.892 1.797 1.867 18,179,080 -0.01(-0.44%)
Oct 14, 2015 1.776 1.892 1.772 1.875 17,841,578 +0.15(+8.61%)
Oct 13, 2015 1.718 1.776 1.710 1.727 9,095,534 +0.04(+2.45%)
Oct 12, 2015 1.884 1.908 1.623 1.685 20,885,390 -0.17(-8.93%)
Oct 09, 2015 1.850 1.879 1.819 1.850 20,157,350 +0.09(+5.16%)
Oct 08, 2015 1.710 1.875 1.710 1.760 14,210,580 -0.02(-1.39%)
Oct 07, 2015 1.760 1.809 1.743 1.784 17,368,930 +0.01(+0.47%)
Oct 06, 2015 1.710 1.801 1.694 1.776 17,570,938 +0.10(+5.91%)
Oct 05, 2015 1.504 1.677 1.504 1.677 13,514,058 +0.17(+10.93%)
Oct 02, 2015 1.446 1.520 1.421 1.512 9,320,349 +0.12(+8.93%)
Oct 01, 2015 1.446 1.470 1.388 1.388 8,569,638 -0.03(-2.33%)
Sep 30, 2015 1.363 1.437 1.338 1.421 11,468,896 +0.04(+2.99%)
Sep 29, 2015 1.330 1.417 1.330 1.380 13,442,392 +0.06(+4.37%)
Sep 28, 2015 1.338 1.355 1.314 1.322 9,441,657 -0.07(-4.76%)
Sep 25, 2015 1.380 1.429 1.363 1.388 9,595,007 -0.02(-1.75%)
Sep 24, 2015 1.388 1.413 1.355 1.413 12,979,382 +0.09(+6.87%)
Sep 23, 2015 1.388 1.392 1.305 1.322 7,551,628 -0.02(-1.84%)
Sep 22, 2015 1.388 1.396 1.330 1.347 9,414,842 -0.08(-5.78%)
Sep 21, 2015 1.512 1.537 1.429 1.429 12,754,118 -0.10(-6.49%)
Sep 18, 2015 1.520 1.545 1.446 1.528 28,453,278 +0.13(+9.47%)
Sep 17, 2015 1.330 1.413 1.289 1.396 15,817,159 +0.07(+4.97%)
Sep 16, 2015 1.256 1.330 1.243 1.330 10,542,597 +0.12(+10.27%)
Sep 15, 2015 1.223 1.256 1.181 1.206 10,178,605 -0.02(-1.35%)
Sep 14, 2015 1.256 1.297 1.214 1.223 9,683,455 -0.03(-2.63%)
Sep 11, 2015 1.264 1.264 1.115 1.256 29,239,174 -0.02(-1.30%)
Sep 10, 2015 1.297 1.297 1.256 1.272 10,959,559 -0.01(-0.65%)
Sep 09, 2015 1.280 1.309 1.247 1.280 13,148,622 -0.02(-1.27%)
Sep 08, 2015 1.380 1.392 1.297 1.297 14,647,773 -0.07(-5.42%)
Sep 04, 2015 1.371 1.371 1.371 1.371 14,754,432 +0.00(+0.00%)
Sep 03, 2015 1.380 1.450 1.363 1.371 21,909,290 -0.03(-2.35%)
Sep 02, 2015 1.396 1.437 1.347 1.404 9,903,153 +0.01(+0.59%)
Sep 01, 2015 1.495 1.520 1.396 1.396 10,510,234 -0.08(-5.59%)
Aug 31, 2015 1.454 1.487 1.413 1.479 11,962,024 -0.04(-2.72%)
Aug 28, 2015 1.404 1.520 1.404 1.520 11,817,396 +0.10(+6.98%)
Aug 27, 2015 1.355 1.454 1.338 1.421 16,271,043 +0.08(+6.17%)
Aug 26, 2015 1.404 1.421 1.338 1.338 11,088,476 -0.10(-6.90%)
Aug 25, 2015 1.545 1.545 1.388 1.437 17,164,240 -0.06(-3.87%)
Aug 24, 2015 1.619 1.694 1.495 1.495 17,294,502 -0.21(-12.56%)
Aug 21, 2015 1.793 1.809 1.685 1.710 14,435,517 -0.06(-3.27%)
Aug 20, 2015 1.768 1.793 1.743 1.768 15,620,533 +0.05(+2.88%)
Aug 19, 2015 1.677 1.760 1.665 1.718 16,454,476 +0.07(+4.00%)
Aug 18, 2015 1.652 1.727 1.644 1.652 8,017,326 -0.05(-2.91%)
Aug 17, 2015 1.669 1.710 1.627 1.702 11,245,353 +0.07(+4.04%)
Aug 14, 2015 1.710 1.727 1.578 1.636 10,314,736 -0.03(-1.98%)
Aug 13, 2015 1.710 1.751 1.636 1.669 10,227,445 -0.11(-6.05%)
Aug 12, 2015 1.768 1.784 1.722 1.776 21,376,932 +0.07(+3.86%)
Aug 11, 2015 1.727 1.760 1.660 1.710 16,765,288 +0.01(+0.49%)
Aug 10, 2015 1.537 1.710 1.524 1.702 16,418,604 +0.17(+10.75%)
Aug 07, 2015 1.504 1.586 1.495 1.537 9,600,291 +0.03(+2.20%)
Aug 06, 2015 1.413 1.537 1.380 1.504 15,649,472 +0.11(+7.69%)
Aug 05, 2015 1.404 1.446 1.371 1.396 9,941,258 +0.00(+0.00%)
Aug 04, 2015 1.429 1.454 1.371 1.396 11,520,505 -0.02(-1.17%)
Aug 03, 2015 1.512 1.528 1.404 1.413 8,416,558 -0.09(-6.04%)
Jul 31, 2015 1.479 1.528 1.446 1.504 13,919,104 +0.08(+5.81%)
Jul 30, 2015 1.537 1.545 1.396 1.421 13,383,029 -0.06(-3.91%)
Jul 29, 2015 1.404 1.516 1.396 1.479 11,354,090 +0.09(+6.55%)
Jul 28, 2015 1.404 1.446 1.388 1.388 8,864,717 +0.00(+0.00%)
Jul 27, 2015 1.404 1.537 1.384 1.388 15,265,252 -0.01(-0.59%)
Jul 24, 2015 1.347 1.437 1.322 1.396 19,394,574 +0.02(+1.81%)
Jul 23, 2015 1.437 1.454 1.363 1.371 12,004,605 -0.05(-3.49%)
Jul 22, 2015 1.371 1.446 1.347 1.421 15,948,280 +0.01(+0.58%)
Jul 21, 2015 1.421 1.446 1.371 1.413 19,335,102 +0.04(+3.01%)
Jul 20, 2015 1.512 1.520 1.371 1.371 22,825,862 -0.20(-12.63%)
Jul 17, 2015 1.627 1.636 1.570 1.570 12,327,201 -0.10(-5.94%)
Jul 16, 2015 1.652 1.735 1.623 1.669 10,271,768 +0.01(+0.50%)
Jul 15, 2015 1.677 1.702 1.644 1.660 9,131,330 -0.04(-2.43%)
Jul 14, 2015 1.694 1.735 1.685 1.702 7,501,998 +0.01(+0.49%)
Jul 13, 2015 1.702 1.735 1.677 1.694 17,560,760 -0.05(-2.84%)
Jul 10, 2015 1.809 1.809 1.718 1.743 14,457,365 -0.07(-3.65%)
Jul 09, 2015 1.867 1.867 1.784 1.809 9,317,221 -0.03(-1.79%)
Jul 08, 2015 1.850 1.884 1.826 1.842 6,448,452 -0.01(-0.45%)
Jul 07, 2015 1.850 1.892 1.809 1.850 11,020,608 -0.04(-2.18%)
Jul 06, 2015 1.859 1.950 1.842 1.892 8,733,449 +0.02(+0.88%)
Jul 02, 2015 1.867 1.875 1.875 1.875 8,203,443 +0.04(+2.25%)
Jul 01, 2015 1.900 1.917 1.793 1.834 16,426,415 -0.08(-4.31%)
Jun 30, 2015 1.867 1.933 1.817 1.917 15,528,777 +0.02(+0.87%)
Jun 29, 2015 1.925 1.937 1.850 1.900 8,290,957 -0.02(-0.86%)
Jun 26, 2015 1.900 1.933 1.884 1.917 5,347,678 +0.02(+0.87%)
Jun 25, 2015 1.908 1.941 1.888 1.900 6,535,011 -0.02(-0.86%)
Jun 24, 2015 1.867 1.933 1.867 1.917 6,753,550 +0.03(+1.75%)
Jun 23, 2015 1.850 1.892 1.842 1.884 7,073,265 +0.02(+1.33%)
Jun 22, 2015 1.859 1.900 1.850 1.859 9,641,280 -0.02(-0.88%)
Jun 19, 2015 1.933 1.966 1.859 1.875 29,424,104 -0.10(-5.02%)
Jun 18, 2015 2.049 2.049 1.958 1.974 11,172,735 -0.03(-1.65%)
Jun 17, 2015 1.908 2.007 1.884 2.007 9,356,210 +0.10(+5.19%)
Jun 16, 2015 1.925 1.933 1.892 1.908 7,376,528 -0.04(-2.12%)
Jun 15, 2015 1.941 1.991 1.912 1.950 8,802,882 +0.00(+0.00%)
Jun 12, 2015 2.024 2.028 1.933 1.950 15,406,620 -0.10(-4.84%)
Jun 11, 2015 2.098 2.115 2.024 2.049 9,404,461 -0.08(-3.88%)
Jun 10, 2015 2.107 2.140 2.074 2.131 10,459,647 +0.07(+3.20%)
Jun 09, 2015 2.098 2.140 2.040 2.065 8,272,559 -0.02(-1.19%)
Jun 08, 2015 2.040 2.094 2.007 2.090 7,071,566 +0.06(+2.85%)
Jun 05, 2015 1.974 2.057 1.974 2.032 10,006,346 +0.02(+0.82%)
Jun 04, 2015 1.966 2.057 1.954 2.016 13,251,891 +0.01(+0.41%)
Jun 03, 2015 1.974 2.024 1.925 2.007 7,378,272 +0.04(+2.10%)
Jun 02, 2015 1.983 1.999 1.966 1.966 5,686,194 +0.02(+0.85%)
Jun 01, 2015 1.966 2.016 1.950 1.950 10,072,271 +0.01(+0.43%)
May 29, 2015 1.933 1.974 1.925 1.941 6,161,627 +0.04(+2.17%)
May 28, 2015 1.875 1.908 1.850 1.900 8,710,089 +0.01(+0.44%)
May 27, 2015 1.908 1.917 1.875 1.892 5,526,162 -0.01(-0.43%)
May 26, 2015 1.933 1.941 1.884 1.900 10,547,883 -0.09(-4.56%)
May 22, 2015 1.974 1.991 1.991 1.991 5,941,259 -0.02(-1.23%)
May 21, 2015 1.999 2.032 1.966 2.016 7,480,224 +0.00(+0.00%)
May 20, 2015 2.065 2.065 2.016 2.016 7,801,989 -0.02(-0.81%)
May 19, 2015 2.074 2.090 2.016 2.032 12,051,213 -0.09(-4.28%)
May 18, 2015 2.131 2.140 2.090 2.123 7,778,621 +0.02(+1.18%)
May 15, 2015 2.074 2.140 2.074 2.098 8,683,062 +0.00(+0.00%)
May 14, 2015 2.123 2.148 2.065 2.098 10,111,620 -0.01(-0.39%)
May 13, 2015 2.115 2.164 2.090 2.107 13,426,696 +0.02(+0.79%)
May 12, 2015 2.098 2.107 2.074 2.090 7,868,684 +0.02(+0.80%)
May 11, 2015 2.049 2.082 2.040 2.074 7,037,626 +0.04(+2.03%)
May 08, 2015 2.007 2.049 1.983 2.032 3,415,437 +0.02(+1.23%)
May 07, 2015 1.950 2.016 1.950 2.007 10,837,320 +0.02(+1.25%)
May 06, 2015 2.065 2.107 1.958 1.983 8,909,828 -0.07(-3.61%)
May 05, 2015 2.082 2.098 2.032 2.057 9,449,949 +0.00(+0.00%)
May 04, 2015 2.040 2.065 2.032 2.057 6,430,718 +0.04(+2.05%)
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.