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 (%)
Jul 31, 2017 3.471 3.492 3.389 3.397 13,598,128 -0.07(-2.14%)
Jul 28, 2017 3.438 3.504 3.414 3.471 12,174,850 +0.07(+2.18%)
Jul 27, 2017 3.587 3.587 3.381 3.397 18,843,128 -0.12(-3.51%)
Jul 26, 2017 3.372 3.583 3.364 3.521 16,580,299 +0.13(+3.89%)
Jul 25, 2017 3.397 3.447 3.356 3.389 14,196,132 -0.01(-0.24%)
Jul 24, 2017 3.504 3.504 3.364 3.397 7,811,830 -0.08(-2.37%)
Jul 21, 2017 3.447 3.496 3.422 3.480 12,815,862 +0.06(+1.69%)
Jul 20, 2017 3.397 3.463 3.389 3.422 9,716,938 +0.02(+0.48%)
Jul 19, 2017 3.372 3.430 3.331 3.405 8,211,957 +0.06(+1.72%)
Jul 18, 2017 3.348 3.389 3.311 3.348 9,854,618 +0.06(+1.75%)
Jul 17, 2017 3.273 3.323 3.249 3.290 6,458,016 +0.07(+2.31%)
Jul 14, 2017 3.216 3.273 3.208 3.216 12,291,080 +0.07(+2.36%)
Jul 13, 2017 3.191 3.224 3.113 3.142 13,350,830 -0.07(-2.31%)
Jul 12, 2017 3.323 3.339 3.208 3.216 15,373,250 -0.07(-2.26%)
Jul 11, 2017 3.290 3.298 3.220 3.290 8,071,953 -0.02(-0.50%)
Jul 10, 2017 3.142 3.306 3.100 3.306 11,913,928 +0.14(+4.43%)
Jul 07, 2017 3.199 3.208 3.076 3.166 15,378,542 -0.06(-1.79%)
Jul 06, 2017 3.257 3.265 3.199 3.224 9,166,790 -0.04(-1.26%)
Jul 05, 2017 3.249 3.290 3.191 3.265 18,191,622 -0.01(-0.25%)
Jul 03, 2017 3.273 3.306 3.257 3.273 4,567,453 -0.08(-2.46%)
Jun 30, 2017 3.315 3.397 3.286 3.356 10,668,139 +0.06(+1.75%)
Jun 29, 2017 3.348 3.389 3.290 3.298 15,996,888 -0.09(-2.68%)
Jun 28, 2017 3.438 3.455 3.348 3.389 10,612,410 -0.01(-0.24%)
Jun 27, 2017 3.529 3.546 3.389 3.397 9,372,014 -0.10(-2.83%)
Jun 26, 2017 3.447 3.537 3.430 3.496 9,386,739 +0.00(+0.00%)
Jun 23, 2017 3.414 3.504 3.389 3.496 10,981,564 +0.10(+2.91%)
Jun 22, 2017 3.397 3.422 3.352 3.397 10,526,103 +0.07(+2.23%)
Jun 21, 2017 3.257 3.356 3.240 3.323 12,199,502 +0.06(+1.77%)
Jun 20, 2017 3.306 3.364 3.232 3.265 12,167,661 -0.07(-1.98%)
Jun 19, 2017 3.348 3.389 3.315 3.331 9,762,646 -0.04(-1.22%)
Jun 16, 2017 3.405 3.430 3.356 3.372 18,078,066 +0.00(+0.00%)
Jun 15, 2017 3.372 3.393 3.323 3.372 11,332,452 -0.03(-0.97%)
Jun 14, 2017 3.603 3.636 3.377 3.405 18,980,502 -0.12(-3.28%)
Jun 13, 2017 3.537 3.562 3.471 3.521 15,166,849 -0.02(-0.70%)
Jun 12, 2017 3.562 3.636 3.521 3.546 13,475,960 -0.02(-0.69%)
Jun 09, 2017 3.603 3.645 3.546 3.570 16,115,013 -0.10(-2.70%)
Jun 08, 2017 3.760 3.785 3.587 3.669 21,917,844 -0.16(-4.09%)
Jun 07, 2017 3.760 3.842 3.711 3.826 23,074,588 +0.01(+0.22%)
Jun 06, 2017 3.570 3.818 3.554 3.818 27,431,464 +0.32(+9.20%)
Jun 05, 2017 3.554 3.570 3.455 3.496 13,929,611 -0.06(-1.62%)
Jun 02, 2017 3.595 3.612 3.546 3.554 11,736,417 +0.00(+0.00%)
Jun 01, 2017 3.537 3.607 3.513 3.554 12,447,640 +0.00(+0.00%)
May 31, 2017 3.496 3.595 3.438 3.554 15,497,002 +0.06(+1.65%)
May 30, 2017 3.463 3.603 3.463 3.496 13,967,844 +0.02(+0.47%)
May 26, 2017 3.529 3.529 3.447 3.480 9,427,103 +0.02(+0.48%)
May 25, 2017 3.480 3.504 3.422 3.463 8,789,689 -0.03(-0.94%)
May 24, 2017 3.438 3.496 3.339 3.496 16,194,218 +0.06(+1.68%)
May 23, 2017 3.521 3.562 3.426 3.438 16,513,452 -0.05(-1.42%)
May 22, 2017 3.504 3.554 3.471 3.488 7,934,199 -0.02(-0.47%)
May 19, 2017 3.513 3.525 3.471 3.504 13,752,929 +0.03(+0.95%)
May 18, 2017 3.504 3.554 3.438 3.471 23,686,782 -0.06(-1.64%)
May 17, 2017 3.529 3.612 3.504 3.529 17,360,238 +0.07(+1.90%)
May 16, 2017 3.430 3.516 3.405 3.463 12,110,272 +0.02(+0.72%)
May 15, 2017 3.447 3.488 3.372 3.438 15,249,579 +0.02(+0.72%)
May 12, 2017 3.397 3.484 3.397 3.414 15,976,690 +0.03(+0.98%)
May 11, 2017 3.240 3.405 3.232 3.381 20,964,908 +0.16(+5.13%)
May 10, 2017 3.150 3.257 3.142 3.216 17,125,506 +0.12(+4.00%)
May 09, 2017 3.092 3.117 3.026 3.092 14,977,631 -0.05(-1.57%)
May 08, 2017 3.133 3.150 3.076 3.142 9,089,105 +0.03(+1.06%)
May 05, 2017 2.993 3.133 2.977 3.109 12,335,835 +0.14(+4.72%)
May 04, 2017 2.977 2.977 2.907 2.968 18,809,214 -0.08(-2.70%)
May 03, 2017 2.828 3.232 2.820 3.051 43,053,904 +0.28(+10.12%)
May 02, 2017 2.771 2.845 2.762 2.771 17,846,786 -0.03(-1.18%)
May 01, 2017 2.853 2.890 2.779 2.803 12,825,999 -0.07(-2.58%)
Apr 28, 2017 2.808 2.907 2.795 2.878 15,073,166 +0.06(+2.05%)
Apr 27, 2017 2.853 2.853 2.762 2.820 18,463,508 -0.08(-2.84%)
Apr 26, 2017 2.902 2.919 2.766 2.902 25,981,182 +0.01(+0.28%)
Apr 25, 2017 3.043 3.067 2.878 2.894 21,899,016 -0.21(-6.65%)
Apr 24, 2017 3.109 3.170 3.084 3.100 14,711,404 -0.08(-2.59%)
Apr 21, 2017 3.117 3.191 3.084 3.183 20,199,200 +0.07(+2.12%)
Apr 20, 2017 3.067 3.117 3.043 3.117 11,695,151 +0.05(+1.61%)
Apr 19, 2017 3.117 3.125 3.001 3.067 22,964,526 -0.11(-3.38%)
Apr 18, 2017 3.150 3.183 3.116 3.175 11,092,874 +0.00(+0.00%)
Apr 17, 2017 3.125 3.216 3.109 3.175 10,628,512 +0.04(+1.32%)
Apr 13, 2017 3.191 3.208 3.113 3.133 12,931,965 -0.04(-1.30%)
Apr 12, 2017 3.051 3.175 3.043 3.175 17,490,748 +0.11(+3.49%)
Apr 11, 2017 3.010 3.092 2.968 3.067 14,458,686 +0.11(+3.62%)
Apr 10, 2017 2.919 2.977 2.886 2.960 8,379,586 +0.01(+0.28%)
Apr 07, 2017 3.006 3.067 2.894 2.952 22,853,732 +0.01(+0.28%)
Apr 06, 2017 2.968 2.968 2.911 2.944 7,143,123 -0.02(-0.83%)
Apr 05, 2017 2.886 2.985 2.869 2.968 14,697,372 +0.02(+0.56%)
Apr 04, 2017 2.952 2.968 2.894 2.952 9,029,945 +0.02(+0.56%)
Apr 03, 2017 2.886 2.960 2.869 2.935 15,422,762 +0.04(+1.42%)
Mar 31, 2017 2.861 2.927 2.836 2.894 11,384,020 +0.02(+0.86%)
Mar 30, 2017 2.836 2.911 2.836 2.869 8,841,061 +0.01(+0.29%)
Mar 29, 2017 2.795 2.886 2.771 2.861 10,214,359 +0.06(+2.06%)
Mar 28, 2017 2.902 2.919 2.766 2.803 15,979,576 -0.07(-2.30%)
Mar 27, 2017 2.894 2.902 2.836 2.869 10,617,715 +0.07(+2.65%)
Mar 24, 2017 2.828 2.853 2.787 2.795 8,738,923 -0.03(-1.17%)
Mar 23, 2017 2.878 2.902 2.779 2.828 14,698,163 -0.05(-1.72%)
Mar 22, 2017 2.894 2.898 2.820 2.878 9,033,177 +0.01(+0.29%)
Mar 21, 2017 2.869 2.927 2.836 2.869 13,617,760 +0.01(+0.29%)
Mar 20, 2017 2.845 2.869 2.779 2.861 9,833,307 +0.06(+2.06%)
Mar 17, 2017 2.853 2.878 2.762 2.803 16,152,652 -0.03(-1.16%)
Mar 16, 2017 2.927 2.951 2.795 2.836 13,547,224 -0.02(-0.86%)
Mar 15, 2017 2.663 2.878 2.597 2.861 23,239,370 +0.23(+8.78%)
Mar 14, 2017 2.663 2.713 2.606 2.630 14,898,176 -0.05(-1.85%)
Mar 13, 2017 2.729 2.729 2.634 2.680 12,583,990 -0.02(-0.91%)
Mar 10, 2017 2.647 2.729 2.630 2.705 12,645,418 +0.08(+3.14%)
Mar 09, 2017 2.680 2.705 2.614 2.622 9,468,034 -0.06(-2.15%)
Mar 08, 2017 2.647 2.729 2.639 2.680 9,670,901 -0.01(-0.31%)
Mar 07, 2017 2.696 2.738 2.639 2.688 11,019,169 -0.04(-1.51%)
Mar 06, 2017 2.771 2.791 2.663 2.729 11,624,379 -0.05(-1.78%)
Mar 03, 2017 2.713 2.808 2.696 2.779 19,290,364 +0.03(+1.20%)
Mar 02, 2017 2.812 2.853 2.729 2.746 18,992,774 -0.13(-4.58%)
Mar 01, 2017 2.820 2.935 2.787 2.878 18,058,018 -0.04(-1.41%)
Feb 28, 2017 3.010 3.026 2.878 2.919 15,522,668 -0.04(-1.39%)
Feb 27, 2017 3.142 3.249 2.935 2.960 17,888,924 -0.18(-5.77%)
Feb 24, 2017 3.125 3.224 3.084 3.142 13,465,619 +0.08(+2.70%)
Feb 23, 2017 3.191 3.199 3.059 3.059 13,240,872 -0.04(-1.33%)
Feb 22, 2017 3.142 3.158 2.993 3.100 17,344,254 -0.06(-1.83%)
Feb 21, 2017 3.100 3.191 3.096 3.158 13,144,620 -0.04(-1.29%)
Feb 17, 2017 3.199 3.199 3.199 0 -0.04(-1.27%)
Feb 16, 2017 3.216 3.278 3.175 3.240 14,938,787 -0.02(-0.51%)
Feb 15, 2017 3.224 3.282 3.191 3.257 11,190,745 +0.02(+0.51%)
Feb 14, 2017 3.348 3.348 3.224 3.240 13,331,961 -0.04(-1.26%)
Feb 13, 2017 3.339 3.339 3.257 3.282 14,191,311 -0.09(-2.69%)
Feb 10, 2017 3.323 3.405 3.298 3.372 13,641,395 -0.01(-0.24%)
Feb 09, 2017 3.455 3.488 3.331 3.381 14,712,043 -0.07(-2.15%)
Feb 08, 2017 3.389 3.463 3.377 3.455 16,680,996 +0.12(+3.46%)
Feb 07, 2017 3.348 3.480 3.323 3.339 19,319,316 -0.05(-1.46%)
Feb 06, 2017 3.265 3.397 3.232 3.389 11,910,719 +0.16(+4.85%)
Feb 03, 2017 3.232 3.265 3.199 3.232 10,162,497 +0.00(+0.00%)
Feb 02, 2017 3.298 3.306 3.216 3.232 13,150,357 +0.03(+1.03%)
Feb 01, 2017 3.100 3.224 3.084 3.199 21,143,094 -0.02(-0.51%)
Jan 31, 2017 3.150 3.224 3.117 3.216 19,809,496 +0.17(+5.69%)
Jan 30, 2017 2.993 3.109 2.977 3.043 18,295,788 +0.07(+2.22%)
Jan 27, 2017 2.944 2.985 2.911 2.977 12,533,859 +0.02(+0.56%)
Jan 26, 2017 2.968 3.043 2.935 2.960 13,611,060 -0.10(-3.23%)
Jan 25, 2017 3.117 3.133 3.001 3.059 13,401,212 -0.11(-3.39%)
Jan 24, 2017 3.100 3.224 3.092 3.166 21,618,522 +0.07(+2.40%)
Jan 23, 2017 3.010 3.109 2.977 3.092 18,183,278 +0.13(+4.46%)
Jan 20, 2017 2.919 2.997 2.869 2.960 11,653,697 +0.06(+1.99%)
Jan 19, 2017 2.911 2.977 2.861 2.902 13,565,096 -0.03(-1.12%)
Jan 18, 2017 2.985 3.043 2.886 2.935 17,043,660 -0.06(-1.93%)
Jan 17, 2017 2.927 3.001 2.886 2.993 19,283,862 +0.22(+8.04%)
Jan 13, 2017 2.771 2.771 2.771 0 +0.04(+1.51%)
Jan 12, 2017 2.853 2.878 2.696 2.729 17,588,864 -0.05(-1.78%)
Jan 11, 2017 2.771 2.816 2.680 2.779 18,607,898 -0.02(-0.59%)
Jan 10, 2017 2.779 2.824 2.742 2.795 10,559,324 +0.04(+1.50%)
Jan 09, 2017 2.820 2.828 2.742 2.754 12,487,513 -0.01(-0.30%)
Jan 06, 2017 2.812 2.845 2.705 2.762 14,710,273 -0.09(-3.18%)
Jan 05, 2017 2.779 2.894 2.754 2.853 18,273,396 +0.14(+5.17%)
Jan 04, 2017 2.762 2.771 2.688 2.713 13,491,554 +0.00(+0.00%)
Jan 03, 2017 2.597 2.713 2.581 2.713 15,564,820 +0.15(+5.79%)
Dec 30, 2016 2.564 2.564 2.564 0 -0.13(-4.89%)
Dec 29, 2016 2.614 2.738 2.589 2.696 22,107,660 +0.13(+5.14%)
Dec 28, 2016 2.490 2.581 2.461 2.564 13,559,892 +0.06(+2.30%)
Dec 27, 2016 2.465 2.540 2.441 2.507 8,253,235 +0.08(+3.40%)
Dec 23, 2016 2.424 2.424 2.424 0 +0.02(+1.03%)
Dec 22, 2016 2.383 2.449 2.375 2.399 12,006,383 -0.06(-2.35%)
Dec 21, 2016 2.490 2.507 2.441 2.457 7,076,050 -0.04(-1.65%)
Dec 20, 2016 2.432 2.498 2.387 2.498 14,568,753 +0.02(+0.66%)
Dec 19, 2016 2.515 2.548 2.457 2.482 33,408,782 -0.02(-0.66%)
Dec 16, 2016 2.614 2.630 2.498 2.498 54,087,232 -0.08(-3.20%)
Dec 15, 2016 2.540 2.597 2.457 2.581 26,895,208 -0.07(-2.49%)
Dec 14, 2016 2.845 2.941 2.639 2.647 27,786,006 -0.16(-5.59%)
Dec 13, 2016 2.729 2.820 2.721 2.803 16,954,688 +0.07(+2.72%)
Dec 12, 2016 2.672 2.746 2.639 2.729 15,074,544 +0.08(+3.12%)
Dec 09, 2016 2.729 2.754 2.639 2.647 15,898,365 -0.12(-4.46%)
Dec 08, 2016 2.795 2.808 2.741 2.771 13,116,761 -0.03(-1.18%)
Dec 07, 2016 2.853 2.865 2.762 2.803 13,825,675 +0.01(+0.30%)
Dec 06, 2016 2.795 2.869 2.762 2.795 11,835,558 -0.02(-0.59%)
Dec 05, 2016 2.762 2.853 2.672 2.812 18,024,158 -0.05(-1.73%)
Dec 02, 2016 2.762 2.911 2.754 2.861 13,047,290 +0.13(+4.83%)
Dec 01, 2016 2.705 2.812 2.643 2.729 18,427,428 +0.02(+0.61%)
Nov 30, 2016 2.729 2.771 2.663 2.713 15,777,493 -0.07(-2.37%)
Nov 29, 2016 2.696 2.824 2.688 2.779 13,036,201 +0.00(+0.00%)
Nov 28, 2016 2.680 2.787 2.626 2.779 19,562,594 +0.16(+6.31%)
Nov 25, 2016 2.647 2.680 2.597 2.614 7,238,915 +0.00(+0.00%)
Nov 23, 2016 2.614 2.614 2.614 0 -0.22(-7.85%)
Nov 22, 2016 2.803 2.861 2.738 2.836 15,405,053 +0.01(+0.29%)
Nov 21, 2016 2.845 2.911 2.795 2.828 15,441,405 +0.03(+1.18%)
Nov 18, 2016 2.845 2.911 2.746 2.795 18,203,274 -0.14(-4.78%)
Nov 17, 2016 3.034 3.080 2.845 2.935 24,294,548 -0.04(-1.38%)
Nov 16, 2016 2.960 2.985 2.886 2.977 15,494,523 +0.02(+0.56%)
Nov 15, 2016 2.771 2.968 2.758 2.960 18,093,650 +0.19(+6.85%)
Nov 14, 2016 2.581 2.902 2.556 2.771 26,505,668 +0.09(+3.38%)
Nov 11, 2016 2.952 2.968 2.672 2.680 23,114,476 -0.27(-9.22%)
Nov 10, 2016 3.257 3.265 2.927 2.952 24,008,266 -0.33(-10.05%)
Nov 09, 2016 3.513 3.521 3.191 3.282 21,606,562 +0.06(+1.79%)
Nov 08, 2016 3.273 3.348 3.175 3.224 19,490,240 -0.02(-0.76%)
Nov 07, 2016 3.273 3.339 3.249 3.249 12,568,747 -0.14(-4.14%)
Nov 04, 2016 3.513 3.521 3.372 3.389 18,115,308 -0.08(-2.38%)
Nov 03, 2016 3.315 3.484 3.216 3.471 18,238,408 +0.26(+7.95%)
Nov 02, 2016 3.364 3.405 3.154 3.216 22,978,486 -0.05(-1.52%)
Nov 01, 2016 3.282 3.360 3.249 3.265 14,845,459 +0.08(+2.59%)
Oct 31, 2016 3.092 3.199 3.051 3.183 11,605,732 +0.10(+3.21%)
Oct 28, 2016 3.051 3.166 3.018 3.084 15,924,727 +0.00(+0.00%)
Oct 27, 2016 3.154 3.166 3.026 3.084 16,201,576 -0.04(-1.32%)
Oct 26, 2016 3.224 3.224 3.030 3.125 17,666,118 -0.09(-2.82%)
Oct 25, 2016 3.133 3.273 3.084 3.216 25,443,682 +0.12(+4.00%)
Oct 24, 2016 3.282 3.282 3.018 3.092 27,140,740 -0.14(-4.34%)
Oct 21, 2016 3.191 3.236 3.158 3.232 18,025,756 +0.00(+0.00%)
Oct 20, 2016 3.183 3.232 3.092 3.232 13,800,105 +0.07(+2.08%)
Oct 19, 2016 3.183 3.240 3.109 3.166 21,151,172 +0.07(+2.40%)
Oct 18, 2016 3.092 3.109 3.034 3.092 14,686,640 +0.07(+2.46%)
Oct 17, 2016 2.993 3.067 2.952 3.018 15,866,537 +0.03(+1.10%)
Oct 14, 2016 3.026 3.100 2.960 2.985 17,106,678 -0.11(-3.47%)
Oct 13, 2016 3.034 3.183 2.993 3.092 19,559,084 +0.04(+1.35%)
Oct 12, 2016 3.018 3.100 2.927 3.051 22,446,206 +0.09(+3.06%)
Oct 11, 2016 2.927 3.010 2.894 2.960 17,166,098 -0.04(-1.37%)
Oct 10, 2016 2.968 3.030 2.935 3.001 17,448,030 +0.10(+3.41%)
Oct 07, 2016 3.043 3.043 2.845 2.902 21,218,936 +0.02(+0.57%)
Oct 06, 2016 2.878 2.952 2.820 2.886 22,032,594 -0.11(-3.58%)
Oct 05, 2016 3.051 3.067 2.894 2.993 22,176,826 +0.04(+1.40%)
Oct 04, 2016 3.240 3.257 2.935 2.952 36,438,796 -0.45(-13.11%)
Oct 03, 2016 3.447 3.496 3.348 3.397 14,969,141 -0.07(-2.14%)
Sep 30, 2016 3.587 3.603 3.455 3.471 17,621,918 -0.05(-1.41%)
Sep 29, 2016 3.513 3.562 3.438 3.521 13,010,103 -0.03(-0.93%)
Sep 28, 2016 3.480 3.583 3.397 3.554 16,853,040 +0.07(+2.13%)
Sep 27, 2016 3.480 3.521 3.414 3.480 16,580,695 -0.03(-0.94%)
Sep 26, 2016 3.554 3.624 3.504 3.513 15,467,542 -0.03(-0.93%)
Sep 23, 2016 3.620 3.669 3.504 3.546 16,546,703 -0.11(-2.93%)
Sep 22, 2016 3.776 3.801 3.595 3.653 20,494,628 -0.05(-1.34%)
Sep 21, 2016 3.546 3.735 3.480 3.702 23,465,306 +0.26(+7.67%)
Sep 20, 2016 3.405 3.455 3.364 3.438 12,413,746 +0.05(+1.46%)
Sep 19, 2016 3.422 3.447 3.364 3.389 13,991,778 +0.02(+0.49%)
Sep 16, 2016 3.364 3.455 3.290 3.372 24,719,122 -0.03(-0.97%)
Sep 15, 2016 3.348 3.488 3.278 3.405 23,530,594 +0.07(+1.98%)
Sep 14, 2016 3.360 3.422 3.290 3.339 20,310,640 +0.02(+0.75%)
Sep 13, 2016 3.447 3.463 3.257 3.315 26,039,868 -0.20(-5.63%)
Sep 12, 2016 3.348 3.562 3.315 3.513 21,851,422 +0.09(+2.65%)
Sep 09, 2016 3.562 3.587 3.381 3.422 32,512,224 -0.22(-6.11%)
Sep 08, 2016 3.711 3.776 3.624 3.645 20,934,342 -0.09(-2.43%)
Sep 07, 2016 3.793 3.809 3.620 3.735 27,805,382 -0.04(-1.09%)
Sep 06, 2016 3.735 3.806 3.669 3.776 28,355,808 +0.14(+3.85%)
Sep 02, 2016 3.595 3.636 3.636 3.636 21,355,032 +0.19(+5.50%)
Sep 01, 2016 3.282 3.454 3.240 3.447 28,401,306 +0.16(+4.76%)
Aug 31, 2016 3.298 3.360 3.261 3.290 29,948,536 -0.07(-2.21%)
Aug 30, 2016 3.562 3.595 3.323 3.364 25,575,350 -0.24(-6.64%)
Aug 29, 2016 3.496 3.653 3.471 3.603 17,065,120 +0.06(+1.63%)
Aug 26, 2016 3.636 3.776 3.463 3.546 28,831,788 -0.03(-0.92%)
Aug 25, 2016 3.480 3.620 3.405 3.579 18,600,782 +0.09(+2.60%)
Aug 24, 2016 3.826 3.834 3.438 3.488 35,258,736 -0.40(-10.38%)
Aug 23, 2016 3.999 4.016 3.851 3.892 24,583,660 -0.06(-1.46%)
Aug 22, 2016 3.974 4.007 3.904 3.950 21,927,540 -0.12(-2.84%)
Aug 19, 2016 4.082 4.148 4.024 4.065 18,900,786 -0.10(-2.38%)
Aug 18, 2016 4.189 4.213 4.106 4.164 18,161,344 +0.01(+0.20%)
Aug 17, 2016 4.189 4.209 4.016 4.156 21,372,776 -0.07(-1.75%)
Aug 16, 2016 4.321 4.321 4.197 4.230 18,178,986 -0.02(-0.58%)
Aug 15, 2016 4.312 4.341 4.230 4.255 19,511,334 -0.04(-0.96%)
Aug 12, 2016 4.486 4.510 4.279 4.296 19,192,088 -0.06(-1.33%)
Aug 11, 2016 4.486 4.543 4.337 4.354 20,454,594 -0.11(-2.40%)
Aug 10, 2016 4.560 4.585 4.428 4.461 20,907,078 +0.02(+0.37%)
Aug 09, 2016 4.453 4.519 4.379 4.444 15,008,184 -0.01(-0.19%)
Aug 08, 2016 4.329 4.519 4.321 4.453 15,609,720 +0.10(+2.27%)
Aug 05, 2016 4.387 4.444 4.304 4.354 18,735,250 -0.19(-4.17%)
Aug 04, 2016 4.494 4.585 4.477 4.543 16,223,682 +0.07(+1.47%)
Aug 03, 2016 4.519 4.527 4.428 4.477 15,217,424 -0.07(-1.63%)
Aug 02, 2016 4.345 4.560 4.304 4.552 25,663,980 +0.28(+6.56%)
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.