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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2017 3.863 3.972 3.799 3.927 14,024,738 +0.06(+1.65%)
May 30, 2017 3.827 3.982 3.827 3.863 12,640,855 +0.02(+0.47%)
May 26, 2017 3.900 3.900 3.808 3.845 8,531,499 +0.02(+0.48%)
May 25, 2017 3.845 3.872 3.781 3.827 7,954,640 -0.04(-0.94%)
May 24, 2017 3.799 3.863 3.690 3.863 14,655,717 +0.06(+1.68%)
May 23, 2017 3.890 3.936 3.786 3.799 14,944,623 -0.05(-1.42%)
May 22, 2017 3.872 3.927 3.836 3.854 7,180,425 -0.02(-0.47%)
May 19, 2017 3.881 3.895 3.836 3.872 12,446,358 +0.04(+0.95%)
May 18, 2017 3.872 3.927 3.799 3.836 21,436,464 -0.06(-1.64%)
May 17, 2017 3.900 3.991 3.872 3.900 15,710,962 +0.07(+1.90%)
May 16, 2017 3.790 3.885 3.763 3.827 10,959,759 +0.03(+0.72%)
May 15, 2017 3.808 3.854 3.726 3.799 13,800,821 +0.03(+0.72%)
May 12, 2017 3.754 3.849 3.754 3.772 14,458,854 +0.04(+0.98%)
May 11, 2017 3.581 3.763 3.572 3.736 18,973,176 +0.18(+5.13%)
May 10, 2017 3.480 3.599 3.471 3.553 15,498,529 +0.14(+4.00%)
May 09, 2017 3.417 3.444 3.344 3.417 13,554,709 -0.05(-1.57%)
May 08, 2017 3.462 3.480 3.398 3.471 8,225,611 +0.04(+1.06%)
May 05, 2017 3.307 3.462 3.289 3.435 11,163,892 +0.15(+4.72%)
May 04, 2017 3.289 3.289 3.212 3.280 17,022,280 -0.09(-2.70%)
May 03, 2017 3.125 3.572 3.116 3.371 38,963,648 +0.31(+10.12%)
May 02, 2017 3.061 3.143 3.052 3.061 16,151,286 -0.04(-1.18%)
May 01, 2017 3.152 3.193 3.070 3.098 11,607,489 -0.08(-2.58%)
Apr 28, 2017 3.102 3.212 3.089 3.180 13,641,168 +0.06(+2.05%)
Apr 27, 2017 3.152 3.152 3.052 3.116 16,709,417 -0.09(-2.84%)
Apr 26, 2017 3.207 3.225 3.057 3.207 23,512,888 +0.01(+0.28%)
Apr 25, 2017 3.362 3.389 3.180 3.198 19,818,542 -0.23(-6.65%)
Apr 24, 2017 3.435 3.503 3.408 3.426 13,313,774 -0.09(-2.59%)
Apr 21, 2017 3.444 3.526 3.408 3.517 18,280,212 +0.07(+2.12%)
Apr 20, 2017 3.389 3.444 3.362 3.444 10,584,076 +0.05(+1.61%)
Apr 19, 2017 3.444 3.453 3.316 3.389 20,782,824 -0.12(-3.38%)
Apr 18, 2017 3.480 3.517 3.443 3.508 10,039,016 +0.00(+0.00%)
Apr 17, 2017 3.453 3.553 3.435 3.508 9,618,770 +0.05(+1.32%)
Apr 13, 2017 3.526 3.544 3.439 3.462 11,703,388 -0.05(-1.30%)
Apr 12, 2017 3.371 3.508 3.362 3.508 15,829,072 +0.12(+3.49%)
Apr 11, 2017 3.326 3.417 3.280 3.389 13,085,065 +0.12(+3.62%)
Apr 10, 2017 3.225 3.289 3.189 3.271 7,583,499 +0.01(+0.28%)
Apr 07, 2017 3.321 3.389 3.198 3.262 20,682,556 +0.01(+0.28%)
Apr 06, 2017 3.280 3.280 3.216 3.253 6,464,504 -0.03(-0.83%)
Apr 05, 2017 3.189 3.298 3.171 3.280 13,301,076 +0.02(+0.56%)
Apr 04, 2017 3.262 3.280 3.198 3.262 8,172,072 +0.02(+0.56%)
Apr 03, 2017 3.189 3.271 3.171 3.244 13,957,551 +0.05(+1.42%)
Mar 31, 2017 3.162 3.234 3.134 3.198 10,302,503 +0.03(+0.86%)
Mar 30, 2017 3.134 3.216 3.134 3.171 8,001,132 +0.01(+0.29%)
Mar 29, 2017 3.089 3.189 3.061 3.162 9,243,963 +0.06(+2.06%)
Mar 28, 2017 3.207 3.225 3.057 3.098 14,461,467 -0.07(-2.30%)
Mar 27, 2017 3.198 3.207 3.134 3.171 9,608,999 +0.08(+2.65%)
Mar 24, 2017 3.125 3.152 3.080 3.089 7,908,698 -0.04(-1.17%)
Mar 23, 2017 3.180 3.207 3.070 3.125 13,301,791 -0.05(-1.72%)
Mar 22, 2017 3.198 3.203 3.116 3.180 8,174,997 +0.01(+0.29%)
Mar 21, 2017 3.171 3.234 3.134 3.171 12,324,031 +0.01(+0.29%)
Mar 20, 2017 3.143 3.171 3.070 3.162 8,899,112 +0.06(+2.06%)
Mar 17, 2017 3.152 3.180 3.052 3.098 14,618,100 -0.04(-1.16%)
Mar 16, 2017 3.234 3.261 3.089 3.134 12,260,196 -0.03(-0.86%)
Mar 15, 2017 2.943 3.180 2.870 3.162 21,031,558 +0.26(+8.78%)
Mar 14, 2017 2.943 2.998 2.879 2.906 13,482,803 -0.05(-1.85%)
Mar 13, 2017 3.016 3.016 2.911 2.961 11,388,471 -0.03(-0.91%)
Mar 10, 2017 2.925 3.016 2.906 2.988 11,444,064 +0.09(+3.14%)
Mar 09, 2017 2.961 2.988 2.888 2.897 8,568,541 -0.06(-2.15%)
Mar 08, 2017 2.925 3.016 2.916 2.961 8,752,135 -0.01(-0.31%)
Mar 07, 2017 2.979 3.025 2.916 2.970 9,972,313 -0.05(-1.51%)
Mar 06, 2017 3.061 3.084 2.943 3.016 10,520,026 -0.05(-1.78%)
Mar 03, 2017 2.998 3.102 2.979 3.070 17,457,720 +0.04(+1.20%)
Mar 02, 2017 3.107 3.152 3.016 3.034 17,188,402 -0.15(-4.58%)
Mar 01, 2017 3.116 3.244 3.080 3.180 16,342,450 -0.05(-1.41%)
Feb 28, 2017 3.326 3.344 3.180 3.225 14,047,966 -0.05(-1.39%)
Feb 27, 2017 3.471 3.590 3.244 3.271 16,189,420 -0.20(-5.77%)
Feb 24, 2017 3.453 3.562 3.408 3.471 12,186,343 +0.09(+2.70%)
Feb 23, 2017 3.526 3.535 3.380 3.380 11,982,948 -0.05(-1.33%)
Feb 22, 2017 3.471 3.490 3.307 3.426 15,696,496 -0.06(-1.83%)
Feb 21, 2017 3.426 3.526 3.421 3.490 11,895,840 -0.05(-1.29%)
Feb 17, 2017 3.535 3.535 3.535 0 -0.05(-1.27%)
Feb 16, 2017 3.553 3.622 3.508 3.581 13,519,556 -0.02(-0.51%)
Feb 15, 2017 3.562 3.626 3.526 3.599 10,127,589 +0.02(+0.51%)
Feb 14, 2017 3.699 3.699 3.562 3.581 12,065,384 -0.05(-1.26%)
Feb 13, 2017 3.690 3.690 3.599 3.626 12,843,092 -0.10(-2.69%)
Feb 10, 2017 3.672 3.763 3.644 3.726 12,345,420 -0.01(-0.24%)
Feb 09, 2017 3.818 3.854 3.681 3.736 13,314,353 -0.08(-2.15%)
Feb 08, 2017 3.745 3.827 3.731 3.818 15,096,249 +0.13(+3.46%)
Feb 07, 2017 3.699 3.845 3.672 3.690 17,483,922 -0.05(-1.46%)
Feb 06, 2017 3.608 3.754 3.572 3.745 10,779,163 +0.17(+4.85%)
Feb 03, 2017 3.572 3.608 3.535 3.572 9,197,028 +0.00(+0.00%)
Feb 02, 2017 3.644 3.654 3.553 3.572 11,901,032 +0.04(+1.03%)
Feb 01, 2017 3.426 3.562 3.408 3.535 19,134,434 -0.02(-0.51%)
Jan 31, 2017 3.480 3.562 3.444 3.553 17,927,532 +0.19(+5.69%)
Jan 30, 2017 3.307 3.435 3.289 3.362 16,557,632 +0.07(+2.22%)
Jan 27, 2017 3.253 3.298 3.216 3.289 11,343,104 +0.02(+0.56%)
Jan 26, 2017 3.280 3.362 3.244 3.271 12,317,967 -0.11(-3.23%)
Jan 25, 2017 3.444 3.462 3.316 3.380 12,128,055 -0.12(-3.39%)
Jan 24, 2017 3.426 3.562 3.417 3.499 19,564,696 +0.08(+2.40%)
Jan 23, 2017 3.326 3.435 3.289 3.417 16,455,810 +0.15(+4.46%)
Jan 20, 2017 3.225 3.312 3.171 3.271 10,546,560 +0.06(+1.99%)
Jan 19, 2017 3.216 3.289 3.162 3.207 12,276,369 -0.04(-1.12%)
Jan 18, 2017 3.298 3.362 3.189 3.244 15,424,458 -0.06(-1.93%)
Jan 17, 2017 3.234 3.316 3.189 3.307 17,451,834 +0.25(+8.04%)
Jan 13, 2017 3.061 3.061 3.061 0 +0.05(+1.51%)
Jan 12, 2017 3.152 3.180 2.979 3.016 15,917,868 -0.05(-1.78%)
Jan 11, 2017 3.061 3.111 2.961 3.070 16,840,090 -0.02(-0.59%)
Jan 10, 2017 3.070 3.121 3.029 3.089 9,556,156 +0.05(+1.50%)
Jan 09, 2017 3.116 3.125 3.029 3.043 11,301,161 -0.01(-0.30%)
Jan 06, 2017 3.107 3.143 2.988 3.052 13,312,751 -0.10(-3.18%)
Jan 05, 2017 3.070 3.198 3.043 3.152 16,537,366 +0.15(+5.17%)
Jan 04, 2017 3.052 3.061 2.970 2.998 12,209,814 +0.00(+0.00%)
Jan 03, 2017 2.870 2.998 2.852 2.998 14,086,114 +0.16(+5.79%)
Dec 30, 2016 2.834 2.834 2.834 0 -0.15(-4.89%)
Dec 29, 2016 2.888 3.025 2.861 2.979 20,007,362 +0.15(+5.14%)
Dec 28, 2016 2.752 2.852 2.720 2.834 12,271,660 +0.06(+2.30%)
Dec 27, 2016 2.724 2.806 2.697 2.770 7,469,152 +0.09(+3.40%)
Dec 23, 2016 2.679 2.679 2.679 0 +0.03(+1.03%)
Dec 22, 2016 2.633 2.706 2.624 2.651 10,865,740 -0.06(-2.35%)
Dec 21, 2016 2.752 2.770 2.697 2.715 6,403,803 -0.05(-1.65%)
Dec 20, 2016 2.688 2.761 2.638 2.761 13,184,676 +0.02(+0.66%)
Dec 19, 2016 2.779 2.815 2.715 2.742 30,234,844 -0.02(-0.66%)
Dec 16, 2016 2.888 2.906 2.761 2.761 48,948,776 -0.09(-3.20%)
Dec 15, 2016 2.806 2.870 2.715 2.852 24,340,080 -0.07(-2.49%)
Dec 14, 2016 3.143 3.249 2.916 2.925 25,146,250 -0.17(-5.59%)
Dec 13, 2016 3.016 3.116 3.007 3.098 15,343,940 +0.08(+2.72%)
Dec 12, 2016 2.952 3.034 2.916 3.016 13,642,415 +0.09(+3.12%)
Dec 09, 2016 3.016 3.043 2.916 2.925 14,387,971 -0.14(-4.46%)
Dec 08, 2016 3.089 3.102 3.029 3.061 11,870,627 -0.04(-1.18%)
Dec 07, 2016 3.152 3.166 3.052 3.098 12,512,193 +0.01(+0.29%)
Dec 06, 2016 3.089 3.171 3.052 3.089 10,711,143 -0.02(-0.59%)
Dec 05, 2016 3.052 3.152 2.952 3.107 16,311,808 -0.05(-1.73%)
Dec 02, 2016 3.052 3.216 3.043 3.162 11,807,757 +0.15(+4.83%)
Dec 01, 2016 2.988 3.107 2.920 3.016 16,676,765 +0.02(+0.61%)
Nov 30, 2016 3.016 3.061 2.943 2.998 14,278,582 -0.07(-2.37%)
Nov 29, 2016 2.979 3.121 2.970 3.070 11,797,721 +0.00(+0.00%)
Nov 28, 2016 2.961 3.080 2.902 3.070 17,704,086 +0.18(+6.31%)
Nov 25, 2016 2.925 2.961 2.870 2.888 6,551,195 +0.00(+0.00%)
Nov 23, 2016 2.888 2.888 2.888 0 -0.25(-7.85%)
Nov 22, 2016 3.098 3.162 3.025 3.134 13,941,525 +0.01(+0.29%)
Nov 21, 2016 3.143 3.216 3.089 3.125 13,974,423 +0.04(+1.18%)
Nov 18, 2016 3.143 3.216 3.034 3.089 16,473,906 -0.15(-4.78%)
Nov 17, 2016 3.353 3.403 3.143 3.244 21,986,490 -0.05(-1.39%)
Nov 16, 2016 3.271 3.298 3.189 3.289 14,022,495 +0.02(+0.56%)
Nov 15, 2016 3.061 3.280 3.048 3.271 16,374,698 +0.21(+6.85%)
Nov 14, 2016 2.852 3.207 2.824 3.061 23,987,546 +0.10(+3.38%)
Nov 11, 2016 3.262 3.280 2.952 2.961 20,918,530 -0.30(-9.22%)
Nov 10, 2016 3.599 3.608 3.234 3.262 21,727,406 -0.36(-10.05%)
Nov 09, 2016 3.881 3.890 3.526 3.626 19,553,872 +0.06(+1.79%)
Nov 08, 2016 3.617 3.699 3.508 3.562 17,638,606 -0.03(-0.76%)
Nov 07, 2016 3.617 3.690 3.590 3.590 11,374,677 -0.15(-4.14%)
Nov 04, 2016 3.881 3.890 3.726 3.745 16,394,297 -0.09(-2.38%)
Nov 03, 2016 3.663 3.849 3.553 3.836 16,505,703 +0.28(+7.95%)
Nov 02, 2016 3.717 3.763 3.485 3.553 20,795,458 -0.05(-1.52%)
Nov 01, 2016 3.626 3.713 3.590 3.608 13,435,094 +0.09(+2.59%)
Oct 31, 2016 3.417 3.535 3.371 3.517 10,503,151 +0.11(+3.21%)
Oct 28, 2016 3.371 3.499 3.335 3.408 14,411,828 +0.00(+0.00%)
Oct 27, 2016 3.485 3.499 3.344 3.408 14,662,376 -0.05(-1.32%)
Oct 26, 2016 3.562 3.562 3.348 3.453 15,987,782 -0.10(-2.82%)
Oct 25, 2016 3.462 3.617 3.408 3.553 23,026,452 +0.14(+4.00%)
Oct 24, 2016 3.626 3.626 3.335 3.417 24,562,286 -0.15(-4.34%)
Oct 21, 2016 3.526 3.576 3.490 3.572 16,313,253 +0.00(+0.00%)
Oct 20, 2016 3.517 3.572 3.417 3.572 12,489,052 +0.07(+2.08%)
Oct 19, 2016 3.517 3.581 3.435 3.499 19,141,746 +0.08(+2.40%)
Oct 18, 2016 3.417 3.435 3.353 3.417 13,291,363 +0.08(+2.46%)
Oct 17, 2016 3.307 3.389 3.262 3.335 14,359,166 +0.04(+1.11%)
Oct 14, 2016 3.344 3.426 3.271 3.298 15,481,490 -0.12(-3.47%)
Oct 13, 2016 3.353 3.517 3.307 3.417 17,700,910 +0.05(+1.35%)
Oct 12, 2016 3.335 3.426 3.234 3.371 20,313,746 +0.10(+3.06%)
Oct 11, 2016 3.234 3.326 3.198 3.271 15,535,266 -0.05(-1.37%)
Oct 10, 2016 3.280 3.348 3.244 3.316 15,790,413 +0.11(+3.41%)
Oct 07, 2016 3.362 3.362 3.143 3.207 19,203,070 +0.02(+0.57%)
Oct 06, 2016 3.180 3.262 3.116 3.189 19,939,428 -0.12(-3.58%)
Oct 05, 2016 3.371 3.389 3.198 3.307 20,069,958 +0.05(+1.40%)
Oct 04, 2016 3.581 3.599 3.244 3.262 32,976,996 -0.49(-13.11%)
Oct 03, 2016 3.808 3.863 3.699 3.754 13,547,026 -0.08(-2.14%)
Sep 30, 2016 3.963 3.982 3.818 3.836 15,947,782 -0.05(-1.41%)
Sep 29, 2016 3.881 3.936 3.799 3.890 11,774,103 -0.04(-0.93%)
Sep 28, 2016 3.845 3.960 3.754 3.927 15,251,949 +0.08(+2.13%)
Sep 27, 2016 3.845 3.890 3.772 3.845 15,005,478 -0.04(-0.94%)
Sep 26, 2016 3.927 4.004 3.872 3.881 13,998,078 -0.04(-0.93%)
Sep 23, 2016 4.000 4.054 3.872 3.918 14,974,714 -0.12(-2.93%)
Sep 22, 2016 4.173 4.200 3.972 4.036 18,547,574 -0.05(-1.34%)
Sep 21, 2016 3.918 4.127 3.845 4.091 21,236,028 +0.29(+7.67%)
Sep 20, 2016 3.763 3.818 3.717 3.799 11,234,402 +0.05(+1.46%)
Sep 19, 2016 3.781 3.808 3.717 3.745 12,662,515 +0.02(+0.49%)
Sep 16, 2016 3.717 3.818 3.635 3.726 22,370,728 -0.04(-0.97%)
Sep 15, 2016 3.699 3.854 3.622 3.763 21,295,114 +0.07(+1.98%)
Sep 14, 2016 3.713 3.781 3.635 3.690 18,381,066 +0.03(+0.75%)
Sep 13, 2016 3.808 3.827 3.599 3.663 23,565,998 -0.22(-5.63%)
Sep 12, 2016 3.699 3.936 3.663 3.881 19,775,468 +0.10(+2.65%)
Sep 09, 2016 3.936 3.963 3.736 3.781 29,423,462 -0.25(-6.11%)
Sep 08, 2016 4.100 4.173 4.004 4.027 18,945,516 -0.10(-2.43%)
Sep 07, 2016 4.191 4.209 4.000 4.127 25,163,784 -0.05(-1.09%)
Sep 06, 2016 4.127 4.205 4.054 4.173 25,661,918 +0.15(+3.85%)
Sep 02, 2016 3.972 4.018 4.018 4.018 19,326,238 +0.21(+5.50%)
Sep 01, 2016 3.626 3.817 3.581 3.808 25,703,094 +0.17(+4.76%)
Aug 31, 2016 3.644 3.713 3.603 3.635 27,103,332 -0.08(-2.21%)
Aug 30, 2016 3.936 3.973 3.672 3.717 23,145,612 -0.26(-6.64%)
Aug 29, 2016 3.863 4.036 3.836 3.982 15,443,881 +0.06(+1.63%)
Aug 26, 2016 4.018 4.173 3.827 3.918 26,092,678 -0.04(-0.92%)
Aug 25, 2016 3.845 4.000 3.763 3.954 16,833,650 +0.10(+2.60%)
Aug 24, 2016 4.228 4.237 3.799 3.854 31,909,048 -0.45(-10.38%)
Aug 23, 2016 4.419 4.437 4.255 4.300 22,248,134 -0.06(-1.46%)
Aug 22, 2016 4.392 4.428 4.313 4.364 19,844,356 -0.13(-2.84%)
Aug 19, 2016 4.510 4.583 4.446 4.492 17,105,154 -0.11(-2.38%)
Aug 18, 2016 4.628 4.656 4.537 4.601 16,435,959 +0.01(+0.20%)
Aug 17, 2016 4.628 4.651 4.437 4.592 19,342,296 -0.08(-1.75%)
Aug 16, 2016 4.774 4.774 4.638 4.674 16,451,925 -0.03(-0.58%)
Aug 15, 2016 4.765 4.797 4.674 4.701 17,657,696 -0.05(-0.96%)
Aug 12, 2016 4.956 4.984 4.729 4.747 17,368,780 -0.06(-1.33%)
Aug 11, 2016 4.956 5.020 4.792 4.811 18,511,344 -0.12(-2.40%)
Aug 10, 2016 5.038 5.066 4.893 4.929 18,920,840 +0.02(+0.37%)
Aug 09, 2016 4.920 4.993 4.839 4.911 13,582,360 -0.01(-0.19%)
Aug 08, 2016 4.783 4.993 4.774 4.920 14,126,748 +0.11(+2.27%)
Aug 05, 2016 4.847 4.911 4.756 4.811 16,955,344 -0.21(-4.17%)
Aug 04, 2016 4.966 5.066 4.947 5.020 14,682,382 +0.07(+1.47%)
Aug 03, 2016 4.993 5.002 4.893 4.947 13,771,722 -0.08(-1.63%)
Aug 02, 2016 4.802 5.038 4.756 5.029 23,225,822 +0.31(+6.56%)
Aug 01, 2016 4.710 4.756 4.583 4.720 9,658,814 +0.01(+0.19%)
Jul 29, 2016 4.701 4.783 4.633 4.710 12,252,278 +0.13(+2.78%)
Jul 28, 2016 4.592 4.638 4.437 4.583 19,796,392 +0.02(+0.40%)
Jul 27, 2016 4.519 4.574 4.282 4.565 21,939,452 +0.15(+3.51%)
Jul 26, 2016 4.392 4.446 4.314 4.410 12,086,830 +0.11(+2.54%)
Jul 25, 2016 4.510 4.510 4.264 4.300 12,720,250 -0.26(-5.60%)
Jul 22, 2016 4.574 4.656 4.528 4.556 10,559,047 -0.09(-1.96%)
Jul 21, 2016 4.565 4.738 4.524 4.647 13,295,530 +0.13(+2.82%)
Jul 20, 2016 4.765 4.765 4.492 4.519 13,578,423 -0.36(-7.46%)
Jul 19, 2016 4.902 4.984 4.865 4.884 7,319,329 -0.08(-1.65%)
Jul 18, 2016 4.874 4.966 4.815 4.966 8,707,036 +0.13(+2.64%)
Jul 15, 2016 4.865 4.984 4.829 4.838 10,802,062 -0.08(-1.67%)
Jul 14, 2016 4.829 4.988 4.783 4.920 11,496,760 +0.00(+0.00%)
Jul 13, 2016 4.938 4.975 4.829 4.920 12,807,655 +0.08(+1.69%)
Jul 12, 2016 5.029 5.139 4.765 4.838 20,748,466 -0.23(-4.50%)
Jul 11, 2016 4.956 5.148 4.938 5.066 12,156,063 +0.03(+0.54%)
Jul 08, 2016 4.911 5.090 4.911 5.038 18,022,934 +0.13(+2.60%)
Jul 07, 2016 5.157 5.184 4.902 4.911 16,102,561 -0.32(-6.10%)
Jul 06, 2016 5.239 5.294 5.093 5.230 20,548,088 +0.09(+1.77%)
Jul 05, 2016 4.929 5.216 4.884 5.139 33,760,604 +0.26(+5.22%)
Jul 01, 2016 4.619 4.884 4.884 4.884 14,712,763 +0.43(+9.61%)
Jun 30, 2016 4.683 4.692 4.437 4.455 17,795,180 -0.13(-2.78%)
Jun 29, 2016 4.610 4.692 4.574 4.583 16,026,954 +0.06(+1.41%)
Jun 28, 2016 4.574 4.656 4.512 4.519 17,104,548 -0.17(-3.69%)
Jun 27, 2016 4.683 4.783 4.528 4.692 17,430,002 +0.04(+0.78%)
Jun 24, 2016 4.993 5.002 4.519 4.656 25,388,392 +0.19(+4.29%)
Jun 23, 2016 4.437 4.519 4.401 4.464 9,542,389 -0.03(-0.61%)
Jun 22, 2016 4.319 4.510 4.273 4.492 12,240,734 +0.15(+3.35%)
Jun 21, 2016 4.337 4.401 4.291 4.346 9,976,534 -0.10(-2.25%)
Jun 20, 2016 4.355 4.492 4.278 4.446 14,790,770 -0.09(-2.01%)
Jun 17, 2016 4.665 4.706 4.437 4.537 66,804,984 -0.03(-0.60%)
Jun 16, 2016 4.956 4.956 4.537 4.565 19,664,576 -0.19(-4.02%)
Jun 15, 2016 4.665 4.874 4.546 4.756 14,484,204 +0.11(+2.35%)
Jun 14, 2016 4.729 4.811 4.569 4.647 15,830,582 -0.05(-1.16%)
Jun 13, 2016 4.865 4.884 4.583 4.701 15,553,875 -0.02(-0.39%)
Jun 10, 2016 4.884 5.002 4.674 4.720 17,634,144 -0.12(-2.45%)
Jun 09, 2016 4.701 4.856 4.656 4.838 15,344,291 +0.11(+2.31%)
Jun 08, 2016 4.729 4.792 4.683 4.729 15,954,949 +0.24(+5.27%)
Jun 07, 2016 4.483 4.533 4.437 4.492 11,634,501 -0.09(-1.99%)
Jun 06, 2016 4.574 4.619 4.410 4.583 19,330,282 +0.05(+1.21%)
Jun 03, 2016 4.264 4.574 4.237 4.528 19,526,972 +0.58(+14.78%)
Jun 02, 2016 3.927 4.009 3.881 3.945 12,109,005 +0.04(+0.93%)
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.