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 (%)
Sep 27, 2013 4.205 4.246 4.073 4.115 7,416,676 -0.02(-0.60%)
Sep 26, 2013 4.189 4.238 4.090 4.139 8,916,133 -0.07(-1.57%)
Sep 25, 2013 4.148 4.304 4.127 4.205 13,771,067 +0.10(+2.41%)
Sep 24, 2013 4.172 4.213 4.106 4.106 22,403,588 -0.11(-2.54%)
Sep 23, 2013 4.238 4.354 4.189 4.213 17,594,324 -0.07(-1.54%)
Sep 20, 2013 4.502 4.510 4.246 4.279 25,772,082 -0.30(-6.49%)
Sep 19, 2013 4.741 4.766 4.495 4.576 18,101,880 -0.13(-2.80%)
Sep 18, 2013 4.296 4.774 4.271 4.708 26,361,978 +0.37(+8.56%)
Sep 17, 2013 4.296 4.345 4.255 4.337 8,967,029 +0.06(+1.35%)
Sep 16, 2013 4.308 4.395 4.275 4.279 13,689,472 +0.01(+0.19%)
Sep 13, 2013 4.172 4.288 4.164 4.271 10,943,324 +0.06(+1.37%)
Sep 12, 2013 4.296 4.387 4.213 4.213 13,093,573 -0.26(-5.89%)
Sep 11, 2013 4.436 4.477 4.345 4.477 11,742,724 +0.07(+1.50%)
Sep 10, 2013 4.453 4.486 4.411 4.411 12,717,978 -0.12(-2.73%)
Sep 09, 2013 4.576 4.605 4.494 4.535 8,488,415 -0.03(-0.72%)
Sep 06, 2013 4.593 4.634 4.527 4.568 10,194,279 +0.08(+1.84%)
Sep 05, 2013 4.552 4.593 4.469 4.486 11,412,891 -0.13(-2.86%)
Sep 04, 2013 4.527 4.634 4.494 4.618 9,551,338 +0.02(+0.54%)
Sep 03, 2013 4.634 4.667 4.527 4.593 12,125,947 +0.06(+1.27%)
Aug 30, 2013 4.444 4.634 4.395 4.535 14,936,970 -0.01(-0.18%)
Aug 29, 2013 4.527 4.601 4.354 4.543 21,748,016 +0.01(+0.18%)
Aug 28, 2013 4.675 4.782 4.494 4.535 21,433,626 -0.12(-2.48%)
Aug 27, 2013 4.997 5.046 4.634 4.650 23,945,006 -0.21(-4.41%)
Aug 26, 2013 4.857 4.947 4.749 4.865 14,095,767 +0.05(+1.03%)
Aug 23, 2013 4.675 4.873 4.637 4.815 13,394,873 +0.14(+3.00%)
Aug 22, 2013 4.667 4.848 4.593 4.675 14,983,284 +0.10(+2.16%)
Aug 21, 2013 4.824 4.824 4.560 4.576 18,352,682 -0.30(-6.09%)
Aug 20, 2013 4.725 4.914 4.700 4.873 19,479,082 +0.16(+3.50%)
Aug 19, 2013 4.956 4.956 4.683 4.708 15,861,087 -0.17(-3.55%)
Aug 16, 2013 5.063 5.137 4.832 4.881 20,259,208 -0.12(-2.31%)
Aug 15, 2013 4.733 5.038 4.667 4.997 20,697,952 +0.23(+4.84%)
Aug 14, 2013 4.477 4.799 4.461 4.766 18,420,916 +0.32(+7.24%)
Aug 13, 2013 4.593 4.613 4.413 4.444 12,063,542 -0.15(-3.23%)
Aug 12, 2013 4.486 4.667 4.486 4.593 15,873,102 +0.27(+6.30%)
Aug 09, 2013 4.288 4.411 4.238 4.321 21,725,614 +0.01(+0.19%)
Aug 08, 2013 4.123 4.325 4.106 4.312 21,667,400 +0.25(+6.09%)
Aug 07, 2013 4.065 4.172 4.040 4.065 9,993,215 -0.02(-0.60%)
Aug 06, 2013 4.222 4.222 4.082 4.090 17,182,012 -0.12(-2.75%)
Aug 05, 2013 4.222 4.279 4.205 4.205 7,114,952 +0.00(+0.00%)
Aug 02, 2013 4.263 4.337 4.190 4.205 12,028,802 -0.02(-0.39%)
Aug 01, 2013 4.362 4.378 4.131 4.222 19,370,734 -0.09(-2.10%)
Jul 31, 2013 4.362 4.469 4.238 4.312 15,037,583 -0.02(-0.57%)
Jul 30, 2013 4.420 4.444 4.263 4.337 10,659,418 -0.08(-1.87%)
Jul 29, 2013 4.469 4.527 4.420 4.420 7,200,757 -0.09(-2.01%)
Jul 26, 2013 4.378 4.519 4.329 4.510 8,646,935 +0.08(+1.86%)
Jul 25, 2013 4.387 4.540 4.378 4.428 14,263,665 +0.01(+0.19%)
Jul 24, 2013 4.626 4.642 4.329 4.420 14,611,722 -0.26(-5.47%)
Jul 23, 2013 4.560 4.700 4.502 4.675 17,105,900 +0.08(+1.80%)
Jul 22, 2013 4.486 4.634 4.387 4.593 18,830,426 +0.35(+8.37%)
Jul 19, 2013 4.098 4.271 4.049 4.238 9,059,873 +0.19(+4.68%)
Jul 18, 2013 4.115 4.172 4.016 4.049 6,679,824 -0.06(-1.41%)
Jul 17, 2013 4.263 4.403 4.082 4.106 10,067,158 -0.10(-2.35%)
Jul 16, 2013 3.983 4.213 3.950 4.205 12,648,603 +0.26(+6.47%)
Jul 15, 2013 3.991 4.049 3.950 3.950 7,274,987 -0.05(-1.24%)
Jul 12, 2013 4.057 4.073 3.958 3.999 6,220,210 -0.08(-2.02%)
Jul 11, 2013 4.049 4.082 3.958 4.082 11,718,976 +0.27(+7.14%)
Jul 10, 2013 3.801 3.908 3.752 3.809 15,044,857 +0.02(+0.65%)
Jul 09, 2013 3.900 3.801 3.752 3.785 13,639,985 -0.01(-0.22%)
Jul 08, 2013 3.958 3.974 3.785 3.793 10,057,692 -0.12(-3.16%)
Jul 05, 2013 4.016 4.032 3.818 3.917 13,926,446 -0.26(-6.13%)
Jul 03, 2013 4.082 4.180 4.057 4.172 7,001,303 +0.13(+3.27%)
Jul 02, 2013 4.172 4.222 3.991 4.040 12,938,282 -0.16(-3.92%)
Jul 01, 2013 4.296 4.362 4.123 4.205 10,878,260 +0.00(+0.00%)
Jun 28, 2013 3.768 4.246 3.743 4.205 25,393,920 +0.38(+9.91%)
Jun 27, 2013 3.842 3.908 3.743 3.826 14,428,336 +0.07(+1.75%)
Jun 26, 2013 3.851 3.875 3.735 3.760 20,571,576 -0.21(-5.39%)
Jun 25, 2013 4.007 4.073 3.958 3.974 9,928,782 -0.04(-1.03%)
Jun 24, 2013 4.082 4.123 3.983 4.016 23,828,392 -0.13(-3.18%)
Jun 21, 2013 4.156 4.238 4.007 4.148 19,138,402 -0.02(-0.40%)
Jun 20, 2013 4.205 4.345 4.082 4.164 48,773,640 -0.38(-8.35%)
Jun 19, 2013 4.758 4.799 4.535 4.543 13,255,890 -0.21(-4.51%)
Jun 18, 2013 4.799 4.865 4.692 4.758 8,943,792 -0.08(-1.70%)
Jun 17, 2013 4.815 4.976 4.791 4.840 8,631,471 +0.04(+0.86%)
Jun 14, 2013 4.980 4.997 4.791 4.799 8,695,850 -0.16(-3.16%)
Jun 13, 2013 4.758 4.972 4.741 4.956 10,856,995 +0.11(+2.21%)
Jun 12, 2013 4.791 4.989 4.758 4.848 12,483,345 -0.05(-1.01%)
Jun 11, 2013 4.848 5.038 4.799 4.898 18,104,902 -0.31(-6.01%)
Jun 10, 2013 5.129 5.310 5.071 5.211 8,612,193 +0.04(+0.80%)
Jun 07, 2013 5.294 5.347 5.088 5.170 11,966,511 -0.26(-4.71%)
Jun 06, 2013 5.360 5.467 5.302 5.426 13,608,706 +0.06(+1.08%)
Jun 05, 2013 5.351 5.479 5.294 5.368 10,622,301 +0.06(+1.09%)
Jun 04, 2013 5.343 5.376 5.236 5.310 8,860,471 -0.12(-2.28%)
Jun 03, 2013 5.351 5.483 5.318 5.434 18,996,572 +0.15(+2.81%)
May 31, 2013 5.178 5.294 5.079 5.285 15,731,601 +0.03(+0.63%)
May 30, 2013 4.939 5.277 4.923 5.252 20,475,150 +0.42(+8.70%)
May 29, 2013 4.692 4.832 4.659 4.832 10,283,554 +0.17(+3.72%)
May 28, 2013 4.807 4.807 4.585 4.659 11,831,261 -0.12(-2.59%)
May 24, 2013 4.791 4.865 4.733 4.782 11,352,385 -0.04(-0.85%)
May 23, 2013 4.828 4.931 4.799 4.824 15,354,580 +0.14(+2.99%)
May 22, 2013 4.593 4.931 4.585 4.683 21,224,854 +0.16(+3.65%)
May 21, 2013 4.486 4.634 4.403 4.519 15,646,503 -0.16(-3.35%)
May 20, 2013 4.354 4.733 4.329 4.675 16,760,586 +0.34(+7.79%)
May 17, 2013 4.378 4.444 4.329 4.337 23,184,344 -0.13(-2.95%)
May 16, 2013 4.288 4.506 4.271 4.469 20,903,700 +0.12(+2.65%)
May 15, 2013 4.345 4.420 4.329 4.354 25,468,830 -0.04(-0.94%)
May 13, 2013 4.477 4.486 4.387 4.395 7,608,206 -0.12(-2.74%)
May 10, 2013 4.477 4.543 4.403 4.519 15,560,527 -0.09(-1.97%)
May 09, 2013 4.585 4.865 4.523 4.609 17,239,576 -0.01(-0.18%)
May 08, 2013 4.486 4.725 4.457 4.618 23,318,546 +0.26(+6.06%)
May 07, 2013 4.337 4.399 4.304 4.354 18,971,856 -0.03(-0.75%)
May 06, 2013 4.436 4.436 4.378 4.387 8,799,262 -0.02(-0.56%)
May 03, 2013 4.420 4.444 4.370 4.411 14,167,065 +0.00(+0.00%)
May 02, 2013 4.469 4.519 4.395 4.411 14,874,276 -0.02(-0.37%)
May 01, 2013 4.387 4.502 4.337 4.428 20,179,192 -0.06(-1.29%)
Apr 30, 2013 4.420 4.486 4.317 4.486 26,686,508 +0.00(+0.00%)
Apr 29, 2013 4.527 4.626 4.370 4.486 17,187,318 -0.04(-0.91%)
Apr 26, 2013 4.683 4.667 4.444 4.527 16,688,641 -0.14(-3.00%)
Apr 25, 2013 4.758 4.820 4.634 4.667 18,597,570 +0.00(+0.00%)
Apr 24, 2013 4.560 4.708 4.490 4.667 13,123,875 +0.21(+4.81%)
Apr 23, 2013 4.494 4.519 4.370 4.453 14,914,780 -0.08(-1.82%)
Apr 22, 2013 4.428 4.568 4.420 4.535 18,024,416 +0.14(+3.19%)
Apr 19, 2013 4.477 4.560 4.321 4.395 20,614,628 +0.04(+0.95%)
Apr 18, 2013 4.222 4.420 4.143 4.354 23,348,836 +0.23(+5.60%)
Apr 17, 2013 4.469 4.469 4.098 4.123 24,963,560 -0.34(-7.58%)
Apr 16, 2013 4.692 4.716 4.345 4.461 28,275,366 -0.02(-0.55%)
Apr 15, 2013 4.807 4.881 4.436 4.486 33,994,256 -0.73(-13.92%)
Apr 12, 2013 5.508 5.508 5.170 5.211 28,301,968 -0.40(-7.06%)
Apr 11, 2013 5.788 5.846 5.574 5.607 14,408,566 -0.19(-3.27%)
Apr 10, 2013 5.937 5.937 5.755 5.797 13,040,824 -0.19(-3.17%)
Apr 09, 2013 5.821 6.036 5.780 5.986 12,060,642 +0.20(+3.42%)
Apr 08, 2013 5.821 5.854 5.739 5.788 10,178,253 -0.04(-0.71%)
Apr 05, 2013 6.003 6.069 5.743 5.830 16,178,088 -0.07(-1.12%)
Apr 04, 2013 5.764 5.995 5.689 5.896 16,646,787 +0.08(+1.42%)
Apr 03, 2013 6.143 6.201 5.731 5.813 22,219,684 -0.37(-6.00%)
Apr 02, 2013 6.432 6.440 6.151 6.184 11,037,041 -0.30(-4.58%)
Apr 01, 2013 6.539 6.555 6.432 6.481 5,154,645 -0.06(-0.88%)
Mar 28, 2013 6.539 6.580 6.473 6.539 4,562,667 -0.03(-0.50%)
Mar 27, 2013 6.481 6.588 6.440 6.572 6,337,876 +0.08(+1.27%)
Mar 26, 2013 6.522 6.522 6.432 6.489 5,844,216 -0.03(-0.51%)
Mar 25, 2013 6.654 6.671 6.465 6.522 7,236,407 -0.18(-2.71%)
Mar 22, 2013 6.638 6.737 6.580 6.704 7,939,882 +0.02(+0.25%)
Mar 21, 2013 6.588 6.728 6.555 6.687 8,442,347 +0.16(+2.53%)
Mar 20, 2013 6.563 6.613 6.497 6.522 6,964,237 -0.06(-0.88%)
Mar 19, 2013 6.547 6.654 6.506 6.580 8,233,956 +0.13(+2.07%)
Mar 18, 2013 6.511 6.560 6.366 6.446 10,059,074 +0.06(+0.88%)
Mar 15, 2013 6.422 6.503 6.366 6.390 6,302,026 -0.02(-0.38%)
Mar 14, 2013 6.228 6.455 6.220 6.414 8,118,957 +0.16(+2.58%)
Mar 13, 2013 6.463 6.483 6.244 6.253 11,280,102 -0.19(-3.01%)
Mar 12, 2013 6.358 6.527 6.349 6.446 6,998,142 +0.18(+2.84%)
Mar 11, 2013 6.422 6.422 6.253 6.269 7,033,264 -0.13(-2.02%)
Mar 08, 2013 6.301 6.495 6.244 6.398 12,357,908 +0.10(+1.54%)
Mar 07, 2013 6.358 6.442 6.277 6.301 11,175,678 -0.05(-0.76%)
Mar 06, 2013 6.075 6.358 6.059 6.349 22,040,620 +0.26(+4.24%)
Mar 05, 2013 6.144 6.204 6.079 6.091 11,279,742 +0.01(+0.13%)
Mar 04, 2013 6.099 6.188 6.043 6.083 14,648,785 -0.11(-1.83%)
Mar 01, 2013 6.204 6.244 6.127 6.196 13,404,578 +0.04(+0.66%)
Feb 28, 2013 6.293 6.301 6.123 6.156 13,430,941 -0.22(-3.42%)
Feb 27, 2013 6.382 6.422 6.325 6.374 8,897,321 -0.03(-0.50%)
Feb 26, 2013 6.358 6.438 6.220 6.406 13,705,398 +0.06(+1.02%)
Feb 25, 2013 6.253 6.382 6.253 6.341 13,293,504 +0.14(+2.21%)
Feb 22, 2013 6.131 6.204 6.071 6.204 7,311,606 +0.07(+1.19%)
Feb 21, 2013 6.051 6.236 6.043 6.131 10,032,925 +0.11(+1.74%)
Feb 20, 2013 6.317 6.333 5.978 6.026 19,519,170 -0.40(-6.16%)
Feb 19, 2013 6.438 6.526 6.325 6.422 8,483,394 -0.03(-0.50%)
Feb 15, 2013 6.624 6.729 6.406 6.455 16,335,503 -0.27(-4.08%)
Feb 14, 2013 6.446 6.826 6.438 6.729 15,808,165 +0.36(+5.58%)
Feb 13, 2013 6.459 6.487 6.366 6.374 8,220,329 -0.08(-1.25%)
Feb 12, 2013 6.446 6.519 6.390 6.455 7,282,794 +0.01(+0.13%)
Feb 11, 2013 6.527 6.560 6.438 6.446 8,505,406 -0.14(-2.09%)
Feb 08, 2013 6.721 6.721 6.576 6.584 6,130,392 -0.10(-1.45%)
Feb 07, 2013 6.616 6.778 6.560 6.681 9,955,421 +0.02(+0.36%)
Feb 06, 2013 6.648 6.697 6.624 6.656 6,640,617 +0.00(+0.00%)
Feb 04, 2013 6.640 6.745 6.616 6.656 8,954,427 -0.06(-0.84%)
Feb 01, 2013 6.729 6.778 6.568 6.713 12,673,383 +0.06(+0.97%)
Jan 31, 2013 6.745 6.753 6.527 6.648 15,756,973 -0.11(-1.55%)
Jan 30, 2013 6.939 6.984 6.721 6.753 13,822,132 -0.08(-1.18%)
Jan 29, 2013 6.802 6.923 6.770 6.834 18,133,644 +0.13(+1.93%)
Jan 28, 2013 6.883 6.891 6.624 6.705 13,432,354 -0.19(-2.70%)
Jan 25, 2013 7.182 7.230 6.842 6.891 20,759,698 -0.36(-5.01%)
Jan 24, 2013 7.602 7.626 7.246 7.254 13,255,451 -0.41(-5.37%)
Jan 23, 2013 7.925 8.006 7.650 7.666 10,551,663 -0.31(-3.85%)
Jan 22, 2013 7.715 7.997 7.658 7.973 13,882,557 +0.27(+3.57%)
Jan 18, 2013 7.650 7.731 7.626 7.699 6,882,488 +0.03(+0.42%)
Jan 17, 2013 7.739 7.828 7.634 7.666 12,492,009 -0.11(-1.35%)
Jan 16, 2013 7.771 7.820 7.699 7.771 7,385,171 -0.06(-0.72%)
Jan 15, 2013 7.666 7.892 7.626 7.828 16,544,889 +0.20(+2.65%)
Jan 14, 2013 7.650 7.715 7.610 7.626 5,680,175 +0.00(+0.00%)
Jan 11, 2013 7.650 7.682 7.561 7.626 7,317,879 -0.03(-0.42%)
Jan 10, 2013 7.634 7.699 7.594 7.658 10,003,720 +0.12(+1.61%)
Jan 09, 2013 7.618 7.674 7.506 7.537 6,301,410 -0.13(-1.69%)
Jan 08, 2013 7.561 7.691 7.472 7.666 7,053,925 +0.13(+1.71%)
Jan 07, 2013 7.545 7.622 7.513 7.537 4,470,841 -0.06(-0.74%)
Jan 04, 2013 7.489 7.610 7.432 7.594 9,365,905 -0.02(-0.21%)
Jan 03, 2013 7.941 7.981 7.569 7.610 9,419,869 -0.36(-4.46%)
Jan 02, 2013 8.014 8.030 7.933 7.965 7,964,363 +0.11(+1.44%)
Dec 31, 2012 7.610 7.876 7.610 7.852 7,491,037 +0.24(+3.18%)
Dec 28, 2012 7.699 7.795 7.610 7.610 6,286,645 -0.10(-1.26%)
Dec 27, 2012 7.602 7.812 7.602 7.707 11,693,121 +0.06(+0.74%)
Dec 26, 2012 7.674 7.707 7.553 7.650 4,230,758 +0.01(+0.11%)
Dec 24, 2012 7.602 7.658 7.553 7.642 2,545,295 +0.06(+0.85%)
Dec 21, 2012 7.561 7.735 7.521 7.577 11,910,759 -0.02(-0.21%)
Dec 20, 2012 7.537 7.610 7.384 7.594 6,426,864 -0.04(-0.53%)
Dec 19, 2012 7.634 7.707 7.569 7.634 6,747,123 -0.08(-1.05%)
Dec 18, 2012 7.876 7.892 7.666 7.715 7,967,754 -0.16(-2.05%)
Dec 17, 2012 7.868 7.925 7.812 7.876 5,801,805 -0.02(-0.20%)
Dec 14, 2012 7.860 7.973 7.820 7.892 6,243,505 +0.03(+0.41%)
Dec 13, 2012 7.965 8.034 7.779 7.860 9,423,429 -0.27(-3.38%)
Dec 12, 2012 8.014 8.159 7.981 8.135 12,236,801 +0.19(+2.34%)
Dec 11, 2012 7.957 7.977 7.876 7.949 7,724,908 +0.06(+0.82%)
Dec 10, 2012 7.925 7.965 7.844 7.884 6,145,073 +0.03(+0.41%)
Dec 07, 2012 7.868 7.917 7.763 7.852 6,572,388 +0.07(+0.93%)
Dec 06, 2012 7.690 7.852 7.682 7.779 7,947,080 +0.10(+1.26%)
Dec 05, 2012 7.925 7.957 7.666 7.682 12,579,451 -0.31(-3.84%)
Dec 04, 2012 7.868 8.062 7.820 7.989 9,326,098 -0.15(-1.88%)
Nov 30, 2012 8.207 8.280 8.078 8.143 7,584,903 -0.15(-1.85%)
Nov 29, 2012 8.377 8.442 8.207 8.296 7,553,108 -0.06(-0.68%)
Nov 28, 2012 7.981 8.369 7.973 8.353 10,758,559 +0.07(+0.88%)
Nov 27, 2012 8.321 8.498 8.272 8.280 12,204,382 -0.12(-1.44%)
Nov 26, 2012 8.127 8.434 7.997 8.401 10,168,357 +0.23(+2.77%)
Nov 23, 2012 8.038 8.216 7.957 8.175 3,968,885 +0.16(+2.02%)
Nov 21, 2012 7.747 8.038 7.715 8.014 7,216,789 +0.21(+2.69%)
Nov 20, 2012 7.731 7.876 7.674 7.804 6,138,141 +0.03(+0.42%)
Nov 19, 2012 7.868 7.917 7.723 7.771 6,883,299 +0.09(+1.16%)
Nov 16, 2012 7.497 7.690 7.432 7.682 14,008,869 +0.15(+2.04%)
Nov 15, 2012 7.755 7.795 7.505 7.529 12,351,158 -0.19(-2.41%)
Nov 14, 2012 8.086 8.111 7.682 7.715 11,885,435 -0.36(-4.40%)
Nov 13, 2012 8.135 8.207 8.050 8.070 10,686,821 -0.19(-2.25%)
Nov 12, 2012 8.312 8.337 8.167 8.256 8,660,522 -0.08(-0.97%)
Nov 09, 2012 8.248 8.409 8.232 8.337 19,663,490 +0.15(+1.78%)
Nov 08, 2012 7.933 8.280 7.868 8.191 31,678,016 +0.61(+7.99%)
Nov 07, 2012 7.610 7.650 7.254 7.585 17,535,516 +0.02(+0.32%)
Nov 06, 2012 7.545 7.626 7.472 7.561 11,873,685 +0.11(+1.52%)
Nov 05, 2012 7.610 7.650 7.448 7.448 9,074,142 -0.12(-1.60%)
Nov 02, 2012 7.925 7.933 7.513 7.569 14,600,613 -0.43(-5.35%)
Nov 01, 2012 8.086 8.094 7.973 7.997 7,484,146 -0.07(-0.90%)
Oct 31, 2012 7.997 8.135 7.957 8.070 11,914,651 +0.28(+3.63%)
Oct 26, 2012 7.892 7.787 7.787 7.787 7,871,275 -0.09(-1.13%)
Oct 25, 2012 7.997 8.022 7.787 7.876 9,199,849 +0.07(+0.93%)
Oct 24, 2012 8.054 8.078 7.779 7.804 9,390,232 -0.18(-2.23%)
Oct 23, 2012 8.111 8.135 7.981 7.981 6,900,564 -0.18(-2.18%)
Oct 19, 2012 8.119 8.224 8.006 8.159 13,274,107 -0.02(-0.20%)
Oct 18, 2012 8.337 8.418 8.159 8.175 8,762,466 -0.25(-2.97%)
Oct 17, 2012 8.393 8.490 8.244 8.426 6,240,984 +0.07(+0.87%)
Oct 16, 2012 8.312 8.426 8.280 8.353 6,445,285 +0.11(+1.27%)
Oct 15, 2012 8.159 8.248 8.046 8.248 8,442,422 +0.02(+0.29%)
Oct 12, 2012 8.353 8.401 8.191 8.224 7,309,800 -0.13(-1.55%)
Oct 11, 2012 8.547 8.579 8.304 8.353 8,434,674 -0.09(-1.05%)
Oct 10, 2012 8.304 8.611 8.207 8.442 9,881,244 +0.02(+0.29%)
Oct 09, 2012 8.644 8.749 8.393 8.418 10,574,478 -0.24(-2.80%)
Oct 08, 2012 8.660 8.765 8.498 8.660 9,104,280 -0.10(-1.11%)
Oct 05, 2012 8.902 8.951 8.700 8.757 13,110,029 -0.19(-2.17%)
Oct 04, 2012 8.547 9.044 8.523 8.951 20,860,006 +0.53(+6.23%)
Oct 03, 2012 8.506 8.628 8.393 8.426 11,870,018 -0.08(-0.95%)
Oct 02, 2012 8.547 8.603 8.401 8.506 15,344,050 +0.13(+1.54%)
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.