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 (%)
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%)
May 01, 2015 1.974 2.032 1.958 2.016 12,905,061 +0.01(+0.41%)
Apr 30, 2015 1.950 2.016 1.941 2.007 16,626,964 -0.02(-0.82%)
Apr 29, 2015 1.966 2.040 1.958 2.024 16,236,790 +0.07(+3.38%)
Apr 28, 2015 1.917 1.974 1.900 1.958 15,935,531 +0.06(+3.04%)
Apr 27, 2015 1.900 1.950 1.900 1.900 13,715,442 +0.00(+0.00%)
Apr 24, 2015 1.900 1.917 1.859 1.900 12,394,335 -0.01(-0.43%)
Apr 23, 2015 1.908 1.933 1.884 1.908 9,617,505 +0.01(+0.43%)
Apr 22, 2015 1.925 1.941 1.867 1.900 10,930,745 -0.03(-1.71%)
Apr 21, 2015 1.892 1.941 1.891 1.933 15,467,545 +0.04(+2.18%)
Apr 20, 2015 1.875 1.908 1.859 1.892 8,626,669 +0.01(+0.44%)
Apr 17, 2015 1.917 1.917 1.867 1.884 6,944,610 +0.00(+0.00%)
Apr 16, 2015 1.917 1.935 1.850 1.884 13,034,062 -0.02(-0.87%)
Apr 15, 2015 1.884 1.908 1.853 1.900 16,291,148 +0.02(+1.32%)
Apr 14, 2015 1.826 1.917 1.826 1.875 11,836,163 +0.07(+3.65%)
Apr 13, 2015 1.900 1.925 1.809 1.809 16,770,430 -0.10(-5.19%)
Apr 10, 2015 1.917 1.933 1.878 1.908 7,295,677 +0.02(+0.87%)
Apr 09, 2015 1.892 1.917 1.867 1.892 9,989,146 -0.03(-1.72%)
Apr 08, 2015 1.991 1.991 1.900 1.925 13,388,924 -0.04(-2.10%)
Apr 07, 2015 1.983 2.007 1.933 1.966 11,251,115 -0.05(-2.46%)
Apr 06, 2015 1.966 2.024 1.925 2.016 17,861,596 +0.10(+5.17%)
Apr 02, 2015 1.941 1.917 1.917 1.917 15,190,212 -0.03(-1.70%)
Apr 01, 2015 1.875 1.970 1.875 1.950 14,543,238 +0.10(+5.36%)
Mar 31, 2015 1.900 1.917 1.834 1.850 13,765,770 -0.04(-2.18%)
Mar 30, 2015 1.900 1.933 1.867 1.892 12,071,077 -0.06(-2.97%)
Mar 27, 2015 1.933 1.999 1.875 1.950 13,243,965 +0.00(+0.00%)
Mar 26, 2015 2.065 2.074 1.917 1.950 12,185,045 -0.08(-4.07%)
Mar 25, 2015 2.107 2.115 1.999 2.032 11,870,960 -0.06(-2.77%)
Mar 24, 2015 2.082 2.115 1.999 2.090 11,722,700 +0.04(+2.02%)
Mar 23, 2015 2.032 2.057 1.983 2.049 12,000,793 +0.05(+2.48%)
Mar 20, 2015 1.991 2.045 1.958 1.999 28,312,554 +0.05(+2.54%)
Mar 19, 2015 1.917 1.950 1.850 1.950 13,178,856 +0.00(+0.00%)
Mar 18, 2015 1.850 1.958 1.817 1.950 17,002,704 +0.10(+5.36%)
Mar 17, 2015 1.884 1.925 1.834 1.850 13,790,097 -0.08(-4.27%)
Mar 16, 2015 1.933 1.950 1.850 1.933 12,991,484 +0.00(+0.00%)
Mar 13, 2015 1.958 1.966 1.842 1.933 12,357,307 -0.02(-0.85%)
Mar 12, 2015 1.983 1.999 1.900 1.950 12,201,615 -0.01(-0.42%)
Mar 11, 2015 1.917 1.966 1.834 1.958 16,084,882 +0.04(+2.16%)
Mar 10, 2015 1.966 2.016 1.900 1.917 10,622,734 -0.08(-4.13%)
Mar 09, 2015 2.098 2.107 1.925 1.999 15,877,370 -0.07(-3.59%)
Mar 06, 2015 2.173 2.189 2.065 2.074 20,687,838 -0.20(-8.73%)
Mar 05, 2015 2.255 2.517 2.164 2.272 19,779,380 +0.04(+1.85%)
Mar 04, 2015 2.264 2.264 2.222 2.230 6,705,349 -0.03(-1.46%)
Mar 03, 2015 2.313 2.392 2.239 2.264 8,701,622 -0.03(-1.44%)
Mar 02, 2015 2.354 2.371 2.276 2.297 12,075,915 -0.05(-2.11%)
Feb 27, 2015 2.313 2.354 2.280 2.346 7,264,319 +0.06(+2.53%)
Feb 26, 2015 2.313 2.338 2.276 2.288 8,377,094 +0.02(+0.73%)
Feb 25, 2015 2.288 2.321 2.255 2.272 7,740,352 +0.03(+1.48%)
Feb 24, 2015 2.222 2.264 2.206 2.239 7,458,187 -0.01(-0.37%)
Feb 23, 2015 2.230 2.255 2.177 2.247 8,490,062 +0.01(+0.37%)
Feb 20, 2015 2.288 2.305 2.222 2.239 8,706,541 -0.04(-1.81%)
Feb 19, 2015 2.313 2.330 2.255 2.280 9,556,760 -0.01(-0.36%)
Feb 18, 2015 2.239 2.297 2.181 2.288 10,628,637 +0.04(+1.84%)
Feb 17, 2015 2.268 2.305 2.222 2.247 10,228,678 -0.07(-3.20%)
Feb 13, 2015 2.511 2.321 2.321 2.321 20,375,030 -0.14(-5.70%)
Feb 12, 2015 2.520 2.528 2.396 2.462 14,200,505 -0.01(-0.33%)
Feb 11, 2015 2.594 2.619 2.445 2.470 18,828,306 -0.21(-7.72%)
Feb 10, 2015 2.710 2.767 2.652 2.677 14,339,683 -0.08(-2.99%)
Feb 09, 2015 2.701 2.763 2.685 2.759 9,846,593 +0.08(+3.09%)
Feb 06, 2015 2.751 2.800 2.660 2.677 13,233,898 -0.16(-5.54%)
Feb 05, 2015 2.759 2.867 2.743 2.834 8,495,729 +0.07(+2.69%)
Feb 04, 2015 2.751 2.792 2.726 2.759 11,308,144 +0.03(+1.21%)
Feb 03, 2015 2.743 2.784 2.668 2.726 10,659,670 -0.08(-2.94%)
Feb 02, 2015 2.784 2.850 2.743 2.809 9,964,186 +0.01(+0.29%)
Jan 30, 2015 2.710 2.850 2.693 2.800 11,732,578 +0.07(+2.73%)
Jan 29, 2015 2.660 2.759 2.644 2.726 12,878,734 -0.01(-0.30%)
Jan 28, 2015 2.825 2.875 2.710 2.734 15,633,221 -0.12(-4.34%)
Jan 27, 2015 2.834 2.875 2.784 2.858 20,434,716 +0.06(+2.06%)
Jan 26, 2015 2.652 2.821 2.619 2.800 13,841,489 +0.02(+0.59%)
Jan 23, 2015 2.900 2.916 2.751 2.784 14,942,416 -0.17(-5.60%)
Jan 22, 2015 2.949 2.990 2.883 2.949 14,924,988 +0.02(+0.85%)
Jan 21, 2015 3.032 3.065 2.883 2.924 17,996,868 -0.07(-2.21%)
Jan 20, 2015 3.015 3.024 2.933 2.990 15,321,579 +0.04(+1.40%)
Jan 16, 2015 2.883 3.007 2.883 2.949 27,544,976 +0.06(+2.00%)
Jan 15, 2015 2.792 2.900 2.743 2.891 20,324,408 +0.25(+9.38%)
Jan 14, 2015 2.743 2.763 2.561 2.644 16,849,250 +0.00(+0.00%)
Jan 13, 2015 2.908 2.908 2.619 2.644 20,834,678 -0.20(-6.98%)
Jan 12, 2015 2.850 2.933 2.834 2.842 21,848,640 +0.02(+0.58%)
Jan 09, 2015 2.710 2.850 2.693 2.825 12,684,131 +0.17(+6.21%)
Jan 08, 2015 2.767 2.813 2.652 2.660 14,320,908 -0.02(-0.62%)
Jan 07, 2015 2.693 2.784 2.639 2.677 17,359,290 -0.07(-2.70%)
Jan 06, 2015 2.470 2.792 2.454 2.751 23,522,850 +0.31(+12.88%)
Jan 05, 2015 2.429 2.478 2.354 2.437 17,252,388 +0.04(+1.72%)
Jan 02, 2015 2.280 2.412 2.255 2.396 15,815,517 +0.07(+2.84%)
Dec 31, 2014 2.321 2.330 2.330 2.330 17,947,128 +0.02(+0.71%)
Dec 30, 2014 2.272 2.404 2.255 2.313 19,754,388 +0.09(+4.09%)
Dec 29, 2014 2.255 2.255 2.189 2.222 13,273,593 -0.08(-3.58%)
Dec 26, 2014 2.288 2.346 2.255 2.305 8,997,219 +0.07(+3.33%)
Dec 24, 2014 2.156 2.230 2.230 2.230 9,860,014 +0.09(+4.25%)
Dec 23, 2014 2.164 2.247 2.131 2.140 10,785,975 -0.06(-2.63%)
Dec 22, 2014 2.338 2.346 2.148 2.197 18,270,316 -0.19(-7.96%)
Dec 19, 2014 2.379 2.449 2.321 2.387 58,507,444 +0.00(+0.00%)
Dec 18, 2014 2.264 2.404 2.247 2.387 22,492,548 +0.18(+8.24%)
Dec 17, 2014 2.123 2.230 2.078 2.206 20,297,418 +0.06(+2.69%)
Dec 16, 2014 2.272 2.305 2.098 2.148 22,444,206 -0.08(-3.70%)
Dec 15, 2014 2.404 2.454 2.230 2.230 18,937,648 -0.21(-8.78%)
Dec 12, 2014 2.520 2.536 2.437 2.445 15,844,831 -0.08(-3.27%)
Dec 11, 2014 2.511 2.627 2.495 2.528 11,231,419 -0.03(-1.29%)
Dec 10, 2014 2.660 2.705 2.553 2.561 15,732,412 -0.10(-3.73%)
Dec 09, 2014 2.627 2.755 2.627 2.660 19,931,512 +0.14(+5.57%)
Dec 08, 2014 2.602 2.615 2.462 2.520 24,201,904 -0.04(-1.61%)
Dec 05, 2014 2.528 2.619 2.478 2.561 13,060,995 -0.02(-0.96%)
Dec 04, 2014 2.536 2.668 2.503 2.586 25,051,596 +0.03(+1.29%)
Dec 03, 2014 2.470 2.635 2.454 2.553 18,937,868 +0.12(+4.75%)
Dec 02, 2014 2.420 2.573 2.396 2.437 16,300,470 -0.07(-2.96%)
Dec 01, 2014 2.363 2.536 2.354 2.511 19,372,108 +0.20(+8.57%)
Nov 28, 2014 2.420 2.454 2.288 2.313 15,220,808 -0.21(-8.20%)
Nov 26, 2014 2.511 2.520 2.520 2.520 14,684,344 +0.02(+0.66%)
Nov 25, 2014 2.321 2.520 2.313 2.503 22,753,376 +0.19(+8.21%)
Nov 24, 2014 2.354 2.387 2.290 2.313 13,744,615 -0.05(-2.10%)
Nov 21, 2014 2.396 2.437 2.321 2.363 18,195,214 +0.02(+1.06%)
Nov 20, 2014 2.313 2.379 2.272 2.338 14,770,140 +0.07(+3.28%)
Nov 19, 2014 2.429 2.454 2.239 2.264 24,351,814 -0.18(-7.43%)
Nov 18, 2014 2.288 2.470 2.272 2.445 39,213,696 +0.21(+9.23%)
Nov 17, 2014 2.230 2.255 2.140 2.239 16,065,383 +0.00(+0.00%)
Nov 14, 2014 2.032 2.272 2.007 2.239 24,460,148 +0.16(+7.54%)
Nov 13, 2014 2.049 2.123 1.974 2.082 23,264,596 +0.05(+2.44%)
Nov 12, 2014 2.007 2.062 1.950 2.032 14,025,033 +0.03(+1.65%)
Nov 11, 2014 1.966 2.049 1.929 1.999 12,369,519 +0.07(+3.42%)
Nov 10, 2014 2.032 2.049 1.900 1.933 15,931,284 -0.13(-6.40%)
Nov 07, 2014 2.049 2.090 1.958 2.065 28,779,580 +0.24(+13.12%)
Nov 06, 2014 1.743 1.979 1.714 1.826 31,282,266 +0.17(+10.50%)
Nov 05, 2014 1.677 1.801 1.652 1.652 20,373,698 -0.06(-3.38%)
Nov 04, 2014 1.850 1.884 1.710 1.710 19,969,258 -0.12(-6.76%)
Nov 03, 2014 1.793 1.875 1.751 1.834 22,373,552 +0.06(+3.26%)
Oct 31, 2014 1.925 1.941 1.710 1.776 46,989,924 -0.28(-13.65%)
Oct 30, 2014 2.181 2.181 1.950 2.057 22,737,328 -0.14(-6.39%)
Oct 29, 2014 2.230 2.272 2.164 2.197 19,191,572 -0.07(-2.92%)
Oct 28, 2014 2.255 2.272 2.197 2.264 15,655,102 +0.04(+1.86%)
Oct 27, 2014 2.222 2.264 2.239 2.222 13,622,918 -0.02(-0.74%)
Oct 24, 2014 2.255 2.264 2.214 2.239 11,804,078 -0.01(-0.37%)
Oct 23, 2014 2.239 2.280 2.206 2.247 21,563,808 -0.05(-2.16%)
Oct 22, 2014 2.371 2.371 2.272 2.297 15,454,215 -0.10(-4.14%)
Oct 21, 2014 2.470 2.470 2.354 2.396 20,042,136 -0.04(-1.70%)
Oct 20, 2014 2.420 2.437 2.371 2.437 14,043,531 +0.02(+0.68%)
Oct 17, 2014 2.437 2.437 2.371 2.420 14,108,398 -0.01(-0.34%)
Oct 16, 2014 2.396 2.462 2.379 2.429 9,406,463 +0.01(+0.34%)
Oct 15, 2014 2.462 2.495 2.396 2.420 18,634,056 -0.02(-0.68%)
Oct 14, 2014 2.478 2.495 2.420 2.437 13,494,324 -0.02(-0.67%)
Oct 13, 2014 2.445 2.544 2.445 2.454 14,708,825 +0.05(+2.06%)
Oct 10, 2014 2.503 2.511 2.387 2.404 21,384,578 -0.11(-4.28%)
Oct 09, 2014 2.685 2.685 2.420 2.511 30,034,630 -0.16(-5.88%)
Oct 08, 2014 2.610 2.710 2.462 2.668 24,468,066 +0.09(+3.53%)
Oct 07, 2014 2.677 2.685 2.561 2.577 11,947,356 -0.09(-3.41%)
Oct 06, 2014 2.652 2.693 2.602 2.668 10,302,283 +0.02(+0.94%)
Oct 03, 2014 2.652 2.677 2.586 2.644 24,681,578 -0.10(-3.61%)
Oct 02, 2014 2.718 2.751 2.654 2.743 12,173,078 +0.05(+1.84%)
Oct 01, 2014 2.743 2.792 2.693 2.693 14,333,856 -0.03(-1.21%)
Sep 30, 2014 2.776 2.776 2.668 2.726 17,899,284 -0.06(-2.08%)
Sep 29, 2014 2.809 2.825 2.776 2.784 8,609,966 -0.02(-0.59%)
Sep 26, 2014 2.834 2.842 2.784 2.800 12,819,962 -0.05(-1.74%)
Sep 25, 2014 2.817 2.875 2.805 2.850 12,670,836 +0.00(+0.00%)
Sep 24, 2014 2.867 2.900 2.834 2.850 11,694,444 -0.03(-1.15%)
Sep 23, 2014 2.883 2.933 2.842 2.883 13,173,778 +0.05(+1.75%)
Sep 22, 2014 2.891 2.900 2.800 2.834 15,861,094 -0.09(-3.11%)
Sep 19, 2014 2.990 3.003 2.867 2.924 20,595,674 -0.08(-2.75%)
Sep 18, 2014 3.048 3.069 3.007 3.007 10,469,657 -0.04(-1.36%)
Sep 17, 2014 3.123 3.139 3.040 3.048 12,257,547 -0.07(-2.12%)
Sep 16, 2014 3.081 3.168 3.065 3.114 11,986,095 +0.02(+0.80%)
Sep 15, 2014 3.073 3.123 3.040 3.090 9,512,338 +0.03(+1.08%)
Sep 12, 2014 3.057 3.098 3.032 3.057 11,415,439 -0.02(-0.80%)
Sep 11, 2014 3.032 3.123 3.024 3.081 12,245,958 +0.03(+1.08%)
Sep 10, 2014 3.098 3.131 3.040 3.048 16,952,600 -0.05(-1.60%)
Sep 09, 2014 3.015 3.114 2.999 3.098 16,830,946 +0.08(+2.74%)
Sep 08, 2014 3.065 3.065 2.990 3.015 11,134,727 -0.07(-2.14%)
Sep 05, 2014 3.090 3.114 3.032 3.081 11,670,641 +0.00(+0.00%)
Sep 04, 2014 3.164 3.201 3.073 3.081 10,608,958 -0.07(-2.36%)
Sep 03, 2014 3.205 3.222 3.131 3.156 15,744,091 -0.03(-1.04%)
Sep 02, 2014 3.214 3.230 3.189 3.189 10,126,427 -0.07(-2.03%)
Aug 29, 2014 3.230 3.255 3.255 3.255 6,380,308 +0.03(+1.03%)
Aug 28, 2014 3.288 3.296 3.214 3.222 9,887,956 -0.03(-1.02%)
Aug 27, 2014 3.271 3.296 3.211 3.255 4,704,671 -0.02(-0.50%)
Aug 26, 2014 3.255 3.271 3.213 3.271 7,031,389 +0.07(+2.33%)
Aug 25, 2014 3.238 3.255 3.197 3.197 6,431,330 -0.07(-2.03%)
Aug 22, 2014 3.263 3.263 3.230 3.263 6,140,492 +0.00(+0.00%)
Aug 21, 2014 3.304 3.304 3.230 3.263 14,195,517 -0.09(-2.71%)
Aug 20, 2014 3.346 3.387 3.321 3.354 6,081,550 +0.02(+0.74%)
Aug 19, 2014 3.337 3.387 3.321 3.329 6,838,866 -0.02(-0.74%)
Aug 18, 2014 3.321 3.362 3.304 3.354 5,242,117 +0.03(+0.99%)
Aug 15, 2014 3.321 3.362 3.296 3.321 8,488,360 -0.04(-1.23%)
Aug 14, 2014 3.362 3.428 3.337 3.362 11,208,350 +0.00(+0.00%)
Aug 13, 2014 3.346 3.379 3.313 3.362 7,864,320 +0.04(+1.24%)
Aug 12, 2014 3.271 3.354 3.263 3.321 10,462,964 +0.07(+2.29%)
Aug 11, 2014 3.222 3.271 3.197 3.247 6,831,252 +0.04(+1.29%)
Aug 08, 2014 3.280 3.313 3.205 3.205 12,597,812 -0.07(-2.27%)
Aug 07, 2014 3.337 3.337 3.255 3.280 15,606,972 -0.06(-1.73%)
Aug 06, 2014 3.304 3.379 3.296 3.337 11,312,996 +0.10(+3.06%)
Aug 05, 2014 3.230 3.271 3.164 3.238 11,865,754 +0.02(+0.77%)
Aug 04, 2014 3.271 3.309 3.189 3.214 10,632,042 -0.07(-2.26%)
Aug 01, 2014 3.354 3.371 3.255 3.288 12,923,002 -0.01(-0.25%)
Jul 31, 2014 3.346 3.362 3.288 3.296 9,440,153 -0.06(-1.72%)
Jul 30, 2014 3.387 3.428 3.354 3.354 9,728,849 -0.05(-1.46%)
Jul 29, 2014 3.441 3.453 3.395 3.404 4,398,053 -0.02(-0.48%)
Jul 28, 2014 3.395 3.437 3.371 3.420 5,637,407 +0.02(+0.49%)
Jul 25, 2014 3.321 3.412 3.304 3.404 9,802,373 +0.09(+2.74%)
Jul 24, 2014 3.354 3.362 3.304 3.313 8,237,169 -0.07(-1.96%)
Jul 23, 2014 3.404 3.437 3.362 3.379 6,007,902 -0.02(-0.73%)
Jul 22, 2014 3.437 3.445 3.379 3.404 8,192,795 -0.03(-0.96%)
Jul 21, 2014 3.470 3.478 3.412 3.437 6,153,230 -0.02(-0.72%)
Jul 18, 2014 3.461 3.478 3.395 3.461 10,912,055 -0.02(-0.71%)
Jul 17, 2014 3.453 3.503 3.404 3.486 14,545,017 +0.03(+0.96%)
Jul 16, 2014 3.428 3.486 3.412 3.453 8,920,529 +0.05(+1.46%)
Jul 15, 2014 3.536 3.577 3.395 3.404 12,999,675 -0.12(-3.29%)
Jul 14, 2014 3.494 3.577 3.478 3.519 8,894,686 -0.08(-2.29%)
Jul 11, 2014 3.527 3.618 3.519 3.602 9,267,163 +0.07(+2.11%)
Jul 10, 2014 3.693 3.693 3.503 3.527 21,817,436 -0.07(-1.84%)
Jul 09, 2014 3.511 3.627 3.461 3.594 14,443,174 +0.11(+3.08%)
Jul 08, 2014 3.461 3.511 3.420 3.486 11,906,611 +0.06(+1.69%)
Jul 07, 2014 3.453 3.482 3.428 3.428 6,345,446 -0.08(-2.35%)
Jul 03, 2014 3.494 3.511 3.511 3.511 7,968,000 -0.03(-0.93%)
Jul 02, 2014 3.437 3.552 3.428 3.544 10,680,083 +0.07(+2.14%)
Jul 01, 2014 3.428 3.503 3.408 3.470 12,365,525 +0.05(+1.45%)
Jun 30, 2014 3.313 3.445 3.296 3.420 12,504,504 +0.09(+2.73%)
Jun 27, 2014 3.461 3.478 3.313 3.329 15,367,645 -0.11(-3.12%)
Jun 26, 2014 3.420 3.486 3.412 3.437 10,068,942 +0.01(+0.24%)
Jun 25, 2014 3.470 3.511 3.428 3.428 8,301,150 -0.02(-0.48%)
Jun 24, 2014 3.610 3.635 3.445 3.445 14,379,405 -0.14(-3.92%)
Jun 23, 2014 3.594 3.627 3.544 3.585 6,507,062 -0.01(-0.23%)
Jun 20, 2014 3.676 3.676 3.523 3.594 14,521,215 -0.06(-1.58%)
Jun 19, 2014 3.503 3.668 3.494 3.651 22,317,888 +0.20(+5.74%)
Jun 18, 2014 3.387 3.453 3.371 3.453 9,116,743 +0.07(+1.95%)
Jun 17, 2014 3.362 3.420 3.321 3.387 5,746,417 -0.02(-0.49%)
Jun 16, 2014 3.428 3.437 3.379 3.404 8,926,604 -0.01(-0.24%)
Jun 13, 2014 3.420 3.428 3.346 3.412 7,295,866 +0.00(+0.00%)
Jun 12, 2014 3.354 3.412 3.337 3.412 8,848,996 +0.08(+2.48%)
Jun 11, 2014 3.321 3.346 3.288 3.329 9,248,760 +0.04(+1.26%)
Jun 10, 2014 3.230 3.288 3.230 3.288 5,828,789 +0.07(+2.31%)
Jun 06, 2014 3.222 3.247 3.180 3.214 6,362,045 +0.01(+0.26%)
Jun 05, 2014 3.156 3.238 3.156 3.205 10,582,968 +0.07(+2.37%)
Jun 04, 2014 3.135 3.156 3.098 3.131 6,413,110 -0.02(-0.52%)
Jun 03, 2014 3.131 3.180 3.081 3.147 8,385,921 +0.03(+1.06%)
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.