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

Kinross Gold Corporation (NY: KGC )

6.510 +0.090 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2005 4.044 4.217 4.021 4.185 1,036,462 -0.01(-0.19%)
May 27, 2005 4.036 4.240 4.036 4.193 1,326,045 +0.20(+4.91%)
May 26, 2005 4.083 4.083 3.997 3.997 1,294,464 -0.13(-3.05%)
May 25, 2005 4.264 4.264 4.044 4.123 1,848,797 -0.13(-2.96%)
May 24, 2005 4.162 4.272 4.146 4.248 1,707,189 +0.14(+3.44%)
May 23, 2005 3.966 4.138 3.966 4.107 1,112,105 +0.13(+3.36%)
May 20, 2005 3.989 3.989 3.918 3.973 987,307 -0.02(-0.39%)
May 19, 2005 3.942 4.021 3.903 3.989 826,979 +0.04(+0.99%)
May 18, 2005 3.620 4.013 3.620 3.950 1,058,238 +0.04(+1.00%)
May 17, 2005 3.903 3.966 3.887 3.911 835,511 +0.02(+0.61%)
May 16, 2005 3.840 3.918 3.816 3.887 1,684,267 -0.02(-0.60%)
May 13, 2005 4.083 4.083 3.856 3.911 1,885,855 -0.20(-4.78%)
May 12, 2005 4.162 4.162 4.028 4.107 1,132,608 -0.08(-1.88%)
May 11, 2005 4.240 4.240 4.123 4.185 1,271,669 -0.10(-2.38%)
May 10, 2005 4.366 4.397 4.193 4.288 1,009,720 -0.02(-0.55%)
May 09, 2005 4.397 4.397 4.311 4.311 643,857 -0.05(-1.26%)
May 06, 2005 4.217 4.366 4.178 4.366 1,794,166 +0.10(+2.39%)
May 05, 2005 4.390 4.390 4.264 4.264 824,305 -0.10(-2.34%)
May 04, 2005 4.335 4.405 4.311 4.366 1,071,100 +0.09(+2.02%)
May 03, 2005 4.193 4.303 4.193 4.280 986,288 +0.01(+0.18%)
May 02, 2005 4.201 4.272 4.154 4.272 1,036,972 +0.07(+1.68%)
Apr 29, 2005 4.162 4.272 4.138 4.201 991,127 +0.12(+2.88%)
Apr 28, 2005 4.060 4.162 4.028 4.083 1,399,269 +0.02(+0.39%)
Apr 27, 2005 4.170 4.178 3.989 4.068 2,264,452 -0.13(-3.00%)
Apr 26, 2005 4.311 4.311 4.185 4.193 741,913 -0.09(-2.20%)
Apr 25, 2005 4.248 4.295 4.201 4.288 1,101,026 +0.04(+0.92%)
Apr 22, 2005 4.366 4.374 4.248 4.248 715,425 -0.07(-1.64%)
Apr 21, 2005 4.366 4.397 4.280 4.319 703,836 -0.02(-0.54%)
Apr 20, 2005 4.405 4.460 4.280 4.343 1,070,336 -0.05(-1.25%)
Apr 19, 2005 4.240 4.397 4.201 4.397 1,648,229 +0.18(+4.28%)
Apr 18, 2005 4.162 4.280 4.162 4.217 1,807,028 +0.05(+1.32%)
Apr 15, 2005 4.288 4.350 4.146 4.162 1,381,568 -0.12(-2.75%)
Apr 14, 2005 4.335 4.405 4.280 4.280 1,574,623 -0.17(-3.88%)
Apr 13, 2005 4.602 4.641 4.429 4.452 1,062,059 -0.14(-3.08%)
Apr 12, 2005 4.617 4.633 4.468 4.594 1,205,704 -0.02(-0.51%)
Apr 11, 2005 4.767 4.798 4.586 4.617 1,064,223 -0.11(-2.33%)
Apr 08, 2005 4.759 4.853 4.712 4.727 996,348 -0.06(-1.31%)
Apr 07, 2005 4.743 4.869 4.727 4.790 1,305,797 +0.08(+1.67%)
Apr 06, 2005 4.672 4.743 4.649 4.712 862,891 +0.04(+0.84%)
Apr 05, 2005 4.664 4.743 4.641 4.672 681,551 +0.02(+0.34%)
Apr 04, 2005 4.759 4.759 4.641 4.657 873,842 -0.15(-3.10%)
Apr 01, 2005 4.712 4.845 4.704 4.806 1,185,965 +0.09(+2.00%)
Mar 31, 2005 4.727 4.782 4.704 4.712 1,149,672 +0.05(+1.01%)
Mar 30, 2005 4.704 4.719 4.633 4.664 1,514,389 +0.00(+0.00%)
Mar 29, 2005 4.704 4.798 4.610 4.664 1,127,005 -0.02(-0.34%)
Mar 28, 2005 4.735 4.774 4.679 4.680 1,213,090 -0.09(-1.81%)
Mar 24, 2005 4.829 4.900 4.719 4.767 1,442,566 -0.04(-0.82%)
Mar 23, 2005 4.892 4.924 4.798 4.806 1,485,099 -0.12(-2.39%)
Mar 22, 2005 5.104 5.159 4.916 4.924 1,739,026 -0.14(-2.79%)
Mar 21, 2005 5.081 5.104 4.947 5.065 1,372,526 -0.13(-2.57%)
Mar 18, 2005 5.183 5.261 5.175 5.198 728,159 -0.06(-1.19%)
Mar 17, 2005 5.144 5.269 5.112 5.261 1,099,880 -0.02(-0.30%)
Mar 16, 2005 5.340 5.371 5.269 5.277 1,752,142 +0.02(+0.45%)
Mar 15, 2005 5.379 5.379 5.230 5.253 1,642,625 -0.10(-1.91%)
Mar 14, 2005 5.379 5.387 5.301 5.356 1,551,064 -0.08(-1.45%)
Mar 11, 2005 5.591 5.591 5.379 5.434 2,821,333 -0.16(-2.95%)
Mar 10, 2005 5.646 5.646 5.505 5.599 1,470,964 -0.06(-1.11%)
Mar 09, 2005 5.693 5.756 5.615 5.662 1,869,809 -0.03(-0.55%)
Mar 08, 2005 5.505 5.740 5.505 5.693 2,652,600 +0.30(+5.53%)
Mar 07, 2005 5.371 5.450 5.316 5.395 2,223,320 +0.01(+0.15%)
Mar 04, 2005 5.285 5.450 5.269 5.387 2,451,013 +0.16(+3.16%)
Mar 03, 2005 5.136 5.222 5.104 5.222 1,475,548 +0.02(+0.45%)
Mar 02, 2005 5.049 5.230 5.026 5.198 1,874,266 +0.16(+3.28%)
Mar 01, 2005 5.144 5.159 5.002 5.034 1,141,267 -0.18(-3.46%)
Feb 28, 2005 5.222 5.253 5.120 5.214 1,681,720 +0.01(+0.15%)
Feb 25, 2005 5.183 5.269 5.175 5.206 1,583,155 -0.02(-0.30%)
Feb 24, 2005 5.230 5.269 5.144 5.222 1,640,588 -0.03(-0.60%)
Feb 23, 2005 5.144 5.253 5.128 5.253 1,830,842 -0.01(-0.15%)
Feb 22, 2005 5.041 5.308 5.010 5.261 4,832,368 +0.40(+8.24%)
Feb 18, 2005 4.916 4.939 4.861 4.861 1,449,825 -0.05(-1.12%)
Feb 17, 2005 5.010 5.018 4.877 4.916 2,701,755 -0.11(-2.19%)
Feb 16, 2005 4.979 5.112 4.947 5.026 2,355,376 -0.14(-2.74%)
Feb 15, 2005 5.301 5.301 5.159 5.167 1,297,138 -0.16(-2.95%)
Feb 14, 2005 5.316 5.340 5.293 5.324 1,220,603 +0.08(+1.50%)
Feb 11, 2005 5.293 5.308 5.191 5.246 1,609,261 +0.02(+0.30%)
Feb 10, 2005 5.010 5.230 5.010 5.230 2,410,390 +0.27(+5.55%)
Feb 09, 2005 4.790 4.979 4.782 4.955 2,372,568 +0.15(+3.10%)
Feb 08, 2005 4.869 4.892 4.790 4.806 1,624,033 -0.11(-2.24%)
Feb 07, 2005 4.947 4.971 4.884 4.916 1,749,850 -0.01(-0.16%)
Feb 04, 2005 4.939 4.955 4.829 4.924 1,532,726 -0.05(-0.95%)
Feb 03, 2005 4.994 5.065 4.947 4.971 2,050,257 -0.24(-4.52%)
Feb 02, 2005 5.206 5.238 5.167 5.206 719,882 -0.02(-0.30%)
Feb 01, 2005 5.167 5.222 5.144 5.222 638,381 +0.05(+1.06%)
Jan 31, 2005 5.167 5.222 5.120 5.167 1,130,570 -0.07(-1.35%)
Jan 28, 2005 5.277 5.301 5.214 5.238 778,079 -0.04(-0.74%)
Jan 27, 2005 5.285 5.332 5.230 5.277 1,070,336 -0.01(-0.15%)
Jan 26, 2005 5.332 5.363 5.269 5.285 745,733 +0.03(+0.60%)
Jan 25, 2005 5.418 5.418 5.238 5.253 1,381,313 -0.16(-3.04%)
Jan 24, 2005 5.544 5.607 5.379 5.418 2,012,563 -0.14(-2.54%)
Jan 21, 2005 5.395 5.568 5.387 5.560 2,427,709 +0.17(+3.21%)
Jan 20, 2005 5.253 5.387 5.253 5.387 667,416 +0.07(+1.33%)
Jan 19, 2005 5.403 5.473 5.277 5.316 1,358,263 -0.02(-0.44%)
Jan 18, 2005 5.230 5.395 5.191 5.340 1,298,921 +0.11(+2.10%)
Jan 14, 2005 5.324 5.324 5.198 5.230 1,093,003 -0.12(-2.20%)
Jan 13, 2005 5.324 5.410 5.214 5.348 1,078,231 -0.02(-0.44%)
Jan 12, 2005 5.434 5.458 5.348 5.371 1,266,320 +0.02(+0.44%)
Jan 11, 2005 5.379 5.418 5.324 5.348 837,422 +0.02(+0.44%)
Jan 10, 2005 5.285 5.403 5.261 5.324 978,520 +0.10(+1.95%)
Jan 07, 2005 5.316 5.395 5.151 5.222 1,117,963 +0.02(+0.30%)
Jan 06, 2005 5.246 5.293 5.128 5.206 1,509,804 -0.03(-0.60%)
Jan 05, 2005 5.356 5.418 5.214 5.238 1,605,568 -0.09(-1.77%)
Jan 04, 2005 5.277 5.371 5.214 5.332 1,728,074 +0.02(+0.44%)
Jan 03, 2005 5.458 5.458 5.191 5.308 2,045,291 -0.22(-3.98%)
Dec 31, 2004 5.497 5.575 5.497 5.528 578,019 +0.02(+0.43%)
Dec 30, 2004 5.473 5.568 5.458 5.505 1,055,564 +0.02(+0.29%)
Dec 29, 2004 5.481 5.513 5.426 5.489 1,122,420 -0.06(-1.13%)
Dec 28, 2004 5.599 5.638 5.520 5.552 1,998,810 -0.08(-1.39%)
Dec 27, 2004 5.434 5.646 5.434 5.630 922,361 +0.13(+2.28%)
Dec 23, 2004 5.481 5.552 5.458 5.505 923,380 +0.06(+1.15%)
Dec 22, 2004 5.513 5.520 5.418 5.442 1,232,319 -0.03(-0.57%)
Dec 21, 2004 5.528 5.583 5.458 5.473 2,338,694 -0.06(-1.13%)
Dec 20, 2004 5.662 5.662 5.489 5.536 1,742,082 -0.03(-0.56%)
Dec 17, 2004 5.536 5.654 5.505 5.568 1,214,236 +0.07(+1.29%)
Dec 16, 2004 5.670 5.701 5.473 5.497 1,896,424 -0.17(-3.05%)
Dec 15, 2004 5.693 5.889 5.623 5.670 2,042,107 +0.05(+0.98%)
Dec 14, 2004 5.615 5.638 5.536 5.615 1,172,467 -0.07(-1.24%)
Dec 13, 2004 5.607 5.701 5.552 5.685 1,176,160 +0.11(+1.97%)
Dec 10, 2004 5.646 5.795 5.575 5.575 1,415,187 -0.20(-3.40%)
Dec 09, 2004 5.599 5.882 5.560 5.772 2,670,811 +0.09(+1.66%)
Dec 08, 2004 5.332 5.677 5.301 5.677 3,104,039 -0.02(-0.28%)
Dec 07, 2004 5.874 5.944 5.677 5.693 2,401,603 -0.27(-4.61%)
Dec 06, 2004 5.897 6.047 5.787 5.968 1,999,192 +0.00(+0.00%)
Dec 03, 2004 5.670 6.078 5.670 5.968 3,665,122 +0.22(+3.83%)
Dec 02, 2004 6.172 6.235 5.709 5.748 3,926,689 -0.40(-6.51%)
Dec 01, 2004 6.235 6.314 6.133 6.149 1,631,037 -0.08(-1.26%)
Nov 30, 2004 6.321 6.353 6.023 6.227 3,442,140 -0.13(-2.10%)
Nov 29, 2004 6.431 6.502 6.361 6.361 2,483,740 -0.13(-2.06%)
Nov 26, 2004 6.400 6.510 6.361 6.494 980,558 +0.17(+2.73%)
Nov 24, 2004 6.439 6.486 6.298 6.321 1,588,249 -0.08(-1.23%)
Nov 23, 2004 6.510 6.510 6.266 6.400 2,662,915 -0.11(-1.69%)
Nov 22, 2004 6.557 6.557 6.447 6.510 1,797,350 -0.01(-0.12%)
Nov 19, 2004 6.369 6.596 6.369 6.518 2,690,676 +0.15(+2.34%)
Nov 18, 2004 6.361 6.400 6.259 6.369 1,842,812 -0.09(-1.46%)
Nov 17, 2004 6.604 6.604 6.439 6.463 3,349,815 +0.00(+0.00%)
Nov 16, 2004 6.306 6.541 6.306 6.463 2,373,205 +0.24(+3.78%)
Nov 15, 2004 6.494 6.518 6.204 6.227 2,557,219 -0.35(-5.26%)
Nov 12, 2004 6.345 6.581 6.298 6.573 2,580,905 +0.27(+4.36%)
Nov 11, 2004 6.306 6.361 6.251 6.298 1,433,907 -0.07(-1.11%)
Nov 10, 2004 6.282 6.392 6.180 6.369 3,277,992 -0.04(-0.61%)
Nov 09, 2004 6.274 6.573 6.274 6.408 4,837,462 +0.10(+1.62%)
Nov 08, 2004 6.204 6.416 6.188 6.306 2,916,332 -0.05(-0.74%)
Nov 05, 2004 5.889 6.369 5.889 6.353 4,429,448 +0.34(+5.61%)
Nov 04, 2004 5.905 6.102 5.905 6.015 5,465,146 +0.34(+5.95%)
Nov 03, 2004 5.575 5.677 5.528 5.677 2,301,382 +0.26(+4.78%)
Nov 02, 2004 5.497 5.497 5.308 5.418 2,160,538 -0.09(-1.71%)
Nov 01, 2004 5.842 5.842 5.505 5.513 3,698,232 -0.33(-5.65%)
Oct 29, 2004 5.717 5.897 5.677 5.842 2,086,933 +0.24(+4.20%)
Oct 28, 2004 5.623 5.795 5.599 5.607 1,773,536 -0.02(-0.42%)
Oct 27, 2004 5.921 5.929 5.630 5.630 1,908,395 -0.26(-4.40%)
Oct 26, 2004 5.889 5.913 5.662 5.889 2,126,028 -0.09(-1.45%)
Oct 25, 2004 5.889 5.984 5.842 5.976 2,844,255 +0.21(+3.68%)
Oct 22, 2004 5.662 5.827 5.662 5.764 2,060,445 +0.05(+0.96%)
Oct 21, 2004 5.623 5.772 5.575 5.709 2,336,529 +0.05(+0.97%)
Oct 20, 2004 5.497 5.677 5.458 5.654 3,300,915 +0.28(+5.26%)
Oct 19, 2004 5.332 5.418 5.285 5.371 2,092,663 +0.07(+1.33%)
Oct 18, 2004 5.293 5.379 5.230 5.301 2,701,883 +0.05(+0.90%)
Oct 15, 2004 5.159 5.261 5.159 5.253 1,662,364 +0.14(+2.77%)
Oct 14, 2004 5.151 5.238 5.104 5.112 2,076,872 +0.00(+0.00%)
Oct 13, 2004 5.104 5.183 5.010 5.112 2,984,716 -0.07(-1.36%)
Oct 12, 2004 5.206 5.261 5.183 5.183 1,533,108 -0.13(-2.37%)
Oct 11, 2004 5.340 5.371 5.112 5.308 2,611,850 -0.16(-3.01%)
Oct 08, 2004 5.434 5.552 5.426 5.473 3,288,817 +0.14(+2.65%)
Oct 07, 2004 5.301 5.410 5.301 5.332 2,568,425 -0.02(-0.44%)
Oct 06, 2004 5.261 5.379 5.246 5.356 3,092,960 +0.07(+1.34%)
Oct 05, 2004 5.096 5.308 5.057 5.285 3,608,708 +0.23(+4.50%)
Oct 04, 2004 5.049 5.096 4.971 5.057 2,187,790 -0.13(-2.57%)
Oct 01, 2004 5.301 5.301 5.151 5.191 1,660,963 -0.13(-2.51%)
Sep 30, 2004 5.214 5.395 5.206 5.324 3,264,367 +0.16(+3.20%)
Sep 29, 2004 5.214 5.214 5.065 5.159 1,777,866 -0.02(-0.45%)
Sep 28, 2004 5.089 5.214 5.089 5.183 2,454,196 +0.16(+3.29%)
Sep 27, 2004 4.955 5.034 4.931 5.018 1,640,333 +0.08(+1.59%)
Sep 24, 2004 4.986 5.018 4.884 4.939 1,577,297 +0.00(+0.00%)
Sep 23, 2004 4.963 5.065 4.939 4.939 2,384,666 +0.06(+1.29%)
Sep 22, 2004 4.861 4.939 4.790 4.877 2,154,298 +0.01(+0.16%)
Sep 21, 2004 4.680 4.939 4.680 4.869 2,754,349 +0.25(+5.44%)
Sep 20, 2004 4.610 4.712 4.602 4.617 956,871 -0.02(-0.34%)
Sep 17, 2004 4.664 4.688 4.578 4.633 1,523,048 -0.03(-0.67%)
Sep 16, 2004 4.625 4.719 4.610 4.664 782,790 +0.02(+0.51%)
Sep 15, 2004 4.696 4.719 4.625 4.641 1,106,757 -0.09(-1.83%)
Sep 14, 2004 4.751 4.782 4.696 4.727 1,147,125 +0.01(+0.17%)
Sep 13, 2004 4.562 4.719 4.547 4.719 1,064,478 +0.09(+2.04%)
Sep 10, 2004 4.712 4.782 4.610 4.625 1,241,615 -0.04(-0.84%)
Sep 09, 2004 4.523 4.680 4.523 4.664 910,008 +0.08(+1.71%)
Sep 08, 2004 4.500 4.633 4.476 4.586 853,722 -0.01(-0.17%)
Sep 07, 2004 4.555 4.594 4.492 4.594 1,058,875 -0.02(-0.51%)
Sep 03, 2004 4.712 4.712 4.570 4.617 1,782,068 -0.20(-4.08%)
Sep 02, 2004 4.814 4.822 4.759 4.814 850,411 +0.00(+0.00%)
Sep 01, 2004 4.822 4.829 4.719 4.814 1,950,419 -0.01(-0.16%)
Aug 31, 2004 4.664 4.837 4.657 4.822 1,321,206 +0.16(+3.37%)
Aug 30, 2004 4.837 4.837 4.664 4.664 975,082 -0.08(-1.66%)
Aug 27, 2004 4.727 4.774 4.664 4.743 1,130,698 +0.02(+0.50%)
Aug 26, 2004 4.782 4.782 4.680 4.719 1,140,503 -0.06(-1.31%)
Aug 25, 2004 4.625 4.829 4.625 4.782 1,579,080 +0.22(+4.82%)
Aug 24, 2004 4.594 4.633 4.523 4.562 1,031,496 -0.08(-1.69%)
Aug 23, 2004 4.704 4.704 4.617 4.641 1,552,974 -0.23(-4.68%)
Aug 20, 2004 4.602 5.426 4.555 4.869 3,928,344 +0.27(+5.98%)
Aug 19, 2004 4.476 4.610 4.397 4.594 3,348,669 +0.23(+5.22%)
Aug 18, 2004 4.327 4.452 4.295 4.366 1,609,134 +0.04(+0.91%)
Aug 17, 2004 4.193 4.350 4.178 4.327 1,820,399 +0.12(+2.80%)
Aug 16, 2004 4.123 4.225 4.091 4.209 1,570,293 +0.13(+3.08%)
Aug 13, 2004 4.021 4.099 4.005 4.083 1,398,505 +0.12(+2.97%)
Aug 12, 2004 4.052 4.068 3.950 3.966 1,541,768 -0.09(-2.13%)
Aug 11, 2004 4.076 4.091 4.005 4.052 770,820 -0.10(-2.46%)
Aug 10, 2004 4.146 4.233 4.107 4.154 1,137,192 +0.03(+0.76%)
Aug 09, 2004 4.131 4.138 4.076 4.123 521,351 -0.03(-0.76%)
Aug 06, 2004 4.099 4.178 4.083 4.154 1,207,232 +0.15(+3.73%)
Aug 05, 2004 4.091 4.138 3.989 4.005 978,902 -0.10(-2.49%)
Aug 04, 2004 4.193 4.240 4.091 4.107 1,108,667 -0.12(-2.79%)
Aug 03, 2004 4.138 4.311 4.138 4.225 905,551 +0.11(+2.67%)
Aug 02, 2004 4.178 4.217 4.115 4.115 429,280 -0.05(-1.32%)
Jul 30, 2004 4.217 4.280 4.170 4.170 825,451 +0.01(+0.19%)
Jul 29, 2004 4.068 4.178 4.060 4.162 853,340 +0.04(+0.95%)
Jul 28, 2004 4.083 4.178 4.044 4.123 1,119,491 +0.04(+0.96%)
Jul 27, 2004 4.131 4.170 3.973 4.083 1,363,612 -0.03(-0.76%)
Jul 26, 2004 4.209 4.248 4.083 4.115 1,061,677 -0.09(-2.24%)
Jul 23, 2004 4.311 4.327 4.170 4.209 1,677,263 -0.16(-3.60%)
Jul 22, 2004 4.319 4.390 4.319 4.366 712,369 +0.02(+0.54%)
Jul 21, 2004 4.390 4.413 4.303 4.343 974,445 -0.11(-2.47%)
Jul 20, 2004 4.484 4.492 4.390 4.452 1,120,383 -0.09(-1.90%)
Jul 19, 2004 4.492 4.594 4.437 4.539 1,794,421 +0.05(+1.05%)
Jul 16, 2004 4.421 4.578 4.421 4.492 1,050,088 +0.07(+1.60%)
Jul 15, 2004 4.421 4.500 4.390 4.421 1,037,736 -0.01(-0.18%)
Jul 14, 2004 4.562 4.586 4.429 4.429 1,615,373 -0.06(-1.40%)
Jul 13, 2004 4.649 4.712 4.476 4.492 2,077,509 -0.28(-5.92%)
Jul 12, 2004 4.633 4.822 4.555 4.774 1,493,122 +0.14(+3.05%)
Jul 09, 2004 4.672 4.672 4.562 4.633 917,904 -0.05(-1.01%)
Jul 08, 2004 4.672 4.688 4.586 4.680 1,452,372 +0.09(+2.05%)
Jul 07, 2004 4.484 4.610 4.437 4.586 1,271,923 +0.19(+4.29%)
Jul 06, 2004 4.437 4.437 4.303 4.397 700,780 -0.02(-0.53%)
Jul 02, 2004 4.390 4.476 4.374 4.421 612,912 +0.08(+1.81%)
Jul 01, 2004 4.413 4.413 4.303 4.343 917,904 -0.02(-0.54%)
Jun 30, 2004 4.303 4.397 4.295 4.366 1,074,666 +0.11(+2.58%)
Jun 29, 2004 4.319 4.319 4.185 4.256 1,277,017 -0.06(-1.45%)
Jun 28, 2004 4.547 4.625 4.311 4.319 1,256,387 -0.20(-4.51%)
Jun 25, 2004 4.523 4.547 4.476 4.523 977,501 -0.01(-0.17%)
Jun 24, 2004 4.421 4.547 4.421 4.531 1,440,401 +0.19(+4.34%)
Jun 23, 2004 4.350 4.390 4.303 4.343 787,630 -0.01(-0.18%)
Jun 22, 2004 4.319 4.374 4.303 4.350 1,546,480 +0.03(+0.73%)
Jun 21, 2004 4.452 4.492 4.295 4.319 843,789 -0.11(-2.48%)
Jun 18, 2004 4.335 4.452 4.335 4.429 2,696,534 +0.20(+4.83%)
Jun 17, 2004 4.327 4.390 4.225 4.225 1,200,355 -0.05(-1.28%)
Jun 16, 2004 4.178 4.295 4.138 4.280 865,820 +0.05(+1.11%)
Jun 15, 2004 4.131 4.248 4.131 4.233 1,458,739 +0.11(+2.67%)
Jun 14, 2004 4.272 4.272 4.091 4.123 1,597,163 -0.22(-5.06%)
Jun 10, 2004 4.390 4.429 4.343 4.343 1,143,814 -0.02(-0.36%)
Jun 09, 2004 4.476 4.476 4.327 4.358 2,100,941 -0.15(-3.31%)
Jun 08, 2004 4.625 4.625 4.484 4.507 1,001,060 -0.09(-2.05%)
Jun 07, 2004 4.633 4.696 4.594 4.602 1,110,068 +0.05(+1.21%)
Jun 04, 2004 4.445 4.586 4.445 4.547 986,415 +0.10(+2.30%)
Jun 03, 2004 4.476 4.555 4.437 4.445 1,002,461 -0.08(-1.74%)
Jun 02, 2004 4.633 4.672 4.445 4.523 1,230,536 -0.12(-2.54%)
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.