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 (%)
Oct 31, 2017 3.638 3.638 3.574 3.602 8,572,182 -0.05(-1.25%)
Oct 30, 2017 3.620 3.693 3.584 3.647 5,568,079 +0.05(+1.27%)
Oct 27, 2017 3.511 3.629 3.483 3.602 12,543,852 +0.07(+2.07%)
Oct 26, 2017 3.593 3.620 3.511 3.529 9,888,013 -0.06(-1.78%)
Oct 25, 2017 3.647 3.656 3.574 3.593 12,374,573 -0.08(-2.23%)
Oct 24, 2017 3.720 3.739 3.666 3.675 8,374,947 -0.08(-2.18%)
Oct 23, 2017 3.766 3.784 3.702 3.757 8,315,842 -0.04(-0.96%)
Oct 20, 2017 3.866 3.916 3.775 3.793 10,326,387 -0.13(-3.26%)
Oct 19, 2017 3.903 3.971 3.903 3.921 5,095,637 +0.05(+1.18%)
Oct 18, 2017 3.875 3.912 3.866 3.875 4,233,353 -0.04(-0.93%)
Oct 17, 2017 3.875 3.921 3.839 3.912 6,881,003 +0.01(+0.23%)
Oct 16, 2017 4.049 4.062 3.889 3.903 6,873,915 -0.14(-3.39%)
Oct 13, 2017 4.112 4.122 4.026 4.039 5,447,087 -0.02(-0.45%)
Oct 12, 2017 4.012 4.108 3.976 4.058 8,169,804 +0.05(+1.37%)
Oct 11, 2017 3.957 4.003 3.912 4.003 8,226,394 +0.08(+2.09%)
Oct 10, 2017 3.948 3.966 3.903 3.921 10,382,069 +0.01(+0.23%)
Oct 09, 2017 3.857 3.957 3.857 3.912 7,492,012 +0.01(+0.23%)
Oct 06, 2017 3.857 3.930 3.821 3.903 9,396,418 +0.04(+0.94%)
Oct 05, 2017 3.921 3.930 3.857 3.866 5,124,320 -0.07(-1.85%)
Oct 04, 2017 3.921 3.966 3.903 3.939 4,735,262 +0.04(+0.93%)
Oct 03, 2017 3.848 3.930 3.830 3.903 6,865,202 +0.08(+2.15%)
Oct 02, 2017 3.857 3.912 3.811 3.821 9,179,451 -0.05(-1.18%)
Sep 29, 2017 3.894 3.925 3.871 3.866 4,631,615 -0.03(-0.70%)
Sep 28, 2017 3.830 3.921 3.821 3.894 5,693,509 +0.06(+1.67%)
Sep 27, 2017 3.793 3.884 3.748 3.830 8,878,745 -0.07(-1.87%)
Sep 26, 2017 3.912 3.957 3.884 3.903 11,822,931 -0.07(-1.83%)
Sep 25, 2017 3.848 3.985 3.830 3.976 9,861,953 +0.10(+2.59%)
Sep 22, 2017 3.921 3.930 3.821 3.875 6,553,944 +0.02(+0.47%)
Sep 21, 2017 3.894 3.903 3.811 3.857 17,354,348 -0.09(-2.31%)
Sep 20, 2017 4.149 4.194 3.939 3.948 14,328,899 -0.17(-4.20%)
Sep 19, 2017 4.149 4.176 4.103 4.122 6,488,424 -0.01(-0.22%)
Sep 18, 2017 4.277 4.349 4.085 4.131 16,344,415 -0.26(-6.02%)
Sep 15, 2017 4.368 4.413 4.313 4.395 13,077,951 +0.02(+0.42%)
Sep 14, 2017 4.286 4.404 4.231 4.377 9,776,124 +0.09(+2.13%)
Sep 13, 2017 4.286 4.331 4.240 4.286 11,815,136 -0.02(-0.42%)
Sep 12, 2017 4.231 4.322 4.195 4.304 7,903,438 +0.05(+1.07%)
Sep 11, 2017 4.286 4.349 4.204 4.258 11,700,765 -0.15(-3.31%)
Sep 08, 2017 4.459 4.468 4.345 4.404 12,884,639 -0.05(-1.23%)
Sep 07, 2017 4.313 4.477 4.313 4.459 16,104,066 +0.19(+4.49%)
Sep 06, 2017 4.267 4.313 4.163 4.267 13,503,489 -0.01(-0.21%)
Sep 05, 2017 4.149 4.304 4.140 4.277 12,182,636 +0.18(+4.45%)
Sep 01, 2017 4.240 4.249 4.076 4.094 14,049,013 -0.06(-1.54%)
Aug 31, 2017 4.012 4.167 3.985 4.158 14,740,445 +0.17(+4.35%)
Aug 30, 2017 4.012 4.062 3.966 3.985 14,730,152 -0.04(-0.91%)
Aug 29, 2017 4.103 4.131 3.957 4.021 26,352,502 +0.01(+0.23%)
Aug 28, 2017 3.921 4.012 3.875 4.012 13,077,970 +0.14(+3.53%)
Aug 25, 2017 3.884 3.916 3.816 3.875 7,624,555 +0.01(+0.24%)
Aug 24, 2017 3.839 3.889 3.830 3.866 6,084,560 +0.00(+0.00%)
Aug 23, 2017 3.830 3.866 3.797 3.866 7,558,456 +0.05(+1.44%)
Aug 22, 2017 3.875 3.903 3.802 3.811 9,292,693 -0.09(-2.34%)
Aug 21, 2017 3.884 3.948 3.880 3.903 8,718,563 +0.03(+0.71%)
Aug 18, 2017 4.039 4.103 3.848 3.875 15,697,460 -0.11(-2.75%)
Aug 17, 2017 4.012 4.036 3.948 3.985 8,241,956 -0.01(-0.23%)
Aug 16, 2017 3.811 4.039 3.811 3.994 16,317,446 +0.19(+5.04%)
Aug 15, 2017 3.739 3.839 3.729 3.802 7,624,717 +0.00(+0.00%)
Aug 14, 2017 3.757 3.839 3.739 3.802 9,991,430 -0.01(-0.24%)
Aug 11, 2017 3.884 3.930 3.789 3.811 18,212,678 -0.06(-1.65%)
Aug 10, 2017 3.894 3.912 3.848 3.875 9,161,683 +0.05(+1.43%)
Aug 09, 2017 3.857 3.930 3.793 3.821 17,166,132 +0.05(+1.45%)
Aug 08, 2017 3.811 3.848 3.729 3.766 13,379,406 +0.00(+0.00%)
Aug 07, 2017 3.784 3.857 3.748 3.766 9,331,340 -0.05(-1.20%)
Aug 04, 2017 3.903 3.925 3.739 3.811 17,820,128 -0.13(-3.24%)
Aug 03, 2017 3.894 4.058 3.821 3.939 18,499,884 +0.18(+4.85%)
Aug 02, 2017 3.729 3.857 3.711 3.757 16,940,508 +0.00(+0.00%)
Aug 01, 2017 3.757 3.811 3.702 3.757 9,944,621 +0.00(+0.00%)
Jul 31, 2017 3.839 3.862 3.748 3.757 12,296,511 -0.08(-2.14%)
Jul 28, 2017 3.802 3.875 3.775 3.839 11,009,469 +0.08(+2.18%)
Jul 27, 2017 3.966 3.966 3.739 3.757 17,039,458 -0.14(-3.51%)
Jul 26, 2017 3.729 3.962 3.720 3.894 14,993,227 +0.15(+3.89%)
Jul 25, 2017 3.757 3.811 3.711 3.748 12,837,273 -0.01(-0.24%)
Jul 24, 2017 3.875 3.875 3.720 3.757 7,064,079 -0.09(-2.37%)
Jul 21, 2017 3.811 3.866 3.784 3.848 11,589,124 +0.06(+1.69%)
Jul 20, 2017 3.757 3.830 3.748 3.784 8,786,829 +0.02(+0.48%)
Jul 19, 2017 3.729 3.793 3.684 3.766 7,425,906 +0.06(+1.72%)
Jul 18, 2017 3.702 3.748 3.661 3.702 8,911,331 +0.06(+1.75%)
Jul 17, 2017 3.620 3.675 3.593 3.638 5,839,853 +0.08(+2.31%)
Jul 14, 2017 3.556 3.620 3.547 3.556 11,114,574 +0.08(+2.36%)
Jul 13, 2017 3.529 3.565 3.442 3.474 12,072,884 -0.08(-2.31%)
Jul 12, 2017 3.675 3.693 3.547 3.556 13,901,717 -0.08(-2.26%)
Jul 11, 2017 3.638 3.647 3.561 3.638 7,299,303 -0.02(-0.50%)
Jul 10, 2017 3.474 3.656 3.429 3.656 10,773,522 +0.16(+4.43%)
Jul 07, 2017 3.538 3.547 3.401 3.501 13,906,502 -0.06(-1.79%)
Jul 06, 2017 3.602 3.611 3.538 3.565 8,289,342 -0.05(-1.26%)
Jul 05, 2017 3.593 3.638 3.529 3.611 16,450,314 -0.01(-0.25%)
Jul 03, 2017 3.620 3.656 3.602 3.620 4,130,255 -0.09(-2.46%)
Jun 30, 2017 3.666 3.757 3.634 3.711 9,646,981 +0.06(+1.75%)
Jun 29, 2017 3.702 3.748 3.638 3.647 14,465,661 -0.10(-2.68%)
Jun 28, 2017 3.802 3.821 3.702 3.748 9,596,586 -0.01(-0.24%)
Jun 27, 2017 3.903 3.921 3.748 3.757 8,474,921 -0.11(-2.83%)
Jun 26, 2017 3.811 3.912 3.793 3.866 8,488,237 +0.00(+0.00%)
Jun 23, 2017 3.775 3.875 3.748 3.866 9,930,405 +0.11(+2.91%)
Jun 22, 2017 3.757 3.784 3.707 3.757 9,518,541 +0.08(+2.23%)
Jun 21, 2017 3.602 3.711 3.584 3.675 11,031,762 +0.06(+1.77%)
Jun 20, 2017 3.656 3.720 3.574 3.611 11,002,968 -0.07(-1.98%)
Jun 19, 2017 3.702 3.748 3.666 3.684 8,828,162 -0.05(-1.22%)
Jun 16, 2017 3.766 3.793 3.711 3.729 16,347,627 +0.00(+0.00%)
Jun 15, 2017 3.729 3.752 3.675 3.729 10,247,705 -0.04(-0.97%)
Jun 14, 2017 3.985 4.021 3.734 3.766 17,163,682 -0.13(-3.28%)
Jun 13, 2017 3.912 3.939 3.839 3.894 13,715,073 -0.03(-0.70%)
Jun 12, 2017 3.939 4.021 3.894 3.921 12,186,037 -0.03(-0.69%)
Jun 09, 2017 3.985 4.030 3.921 3.948 14,572,478 -0.11(-2.70%)
Jun 08, 2017 4.158 4.185 3.966 4.058 19,819,860 -0.17(-4.09%)
Jun 07, 2017 4.158 4.249 4.103 4.231 20,865,880 +0.01(+0.22%)
Jun 06, 2017 3.948 4.222 3.930 4.222 24,805,714 +0.36(+9.20%)
Jun 05, 2017 3.930 3.948 3.821 3.866 12,596,264 -0.06(-1.62%)
Jun 02, 2017 3.976 3.994 3.921 3.930 10,613,003 +0.00(+0.00%)
Jun 01, 2017 3.912 3.989 3.884 3.930 11,256,147 +0.00(+0.00%)
May 31, 2017 3.866 3.976 3.802 3.930 14,013,624 +0.06(+1.65%)
May 30, 2017 3.830 3.985 3.830 3.866 12,630,837 +0.02(+0.47%)
May 26, 2017 3.903 3.903 3.811 3.848 8,524,737 +0.02(+0.48%)
May 25, 2017 3.848 3.875 3.784 3.830 7,948,336 -0.04(-0.94%)
May 24, 2017 3.802 3.866 3.693 3.866 14,644,102 +0.06(+1.68%)
May 23, 2017 3.894 3.939 3.789 3.802 14,932,779 -0.05(-1.42%)
May 22, 2017 3.875 3.930 3.839 3.857 7,174,735 -0.02(-0.47%)
May 19, 2017 3.884 3.898 3.839 3.875 12,436,494 +0.04(+0.95%)
May 18, 2017 3.875 3.930 3.802 3.839 21,419,476 -0.06(-1.64%)
May 17, 2017 3.903 3.994 3.875 3.903 15,698,510 +0.07(+1.90%)
May 16, 2017 3.793 3.888 3.766 3.830 10,951,073 +0.03(+0.72%)
May 15, 2017 3.811 3.857 3.729 3.802 13,789,884 +0.03(+0.72%)
May 12, 2017 3.757 3.853 3.757 3.775 14,447,395 +0.04(+0.98%)
May 11, 2017 3.584 3.766 3.574 3.739 18,958,140 +0.18(+5.13%)
May 10, 2017 3.483 3.602 3.474 3.556 15,486,246 +0.14(+4.00%)
May 09, 2017 3.419 3.447 3.346 3.419 13,543,967 -0.05(-1.57%)
May 08, 2017 3.465 3.483 3.401 3.474 8,219,092 +0.04(+1.06%)
May 05, 2017 3.310 3.465 3.292 3.438 11,155,045 +0.16(+4.72%)
May 04, 2017 3.292 3.292 3.214 3.283 17,008,790 -0.09(-2.70%)
May 03, 2017 3.128 3.574 3.118 3.374 38,932,768 +0.31(+10.12%)
May 02, 2017 3.064 3.146 3.055 3.064 16,138,486 -0.04(-1.18%)
May 01, 2017 3.155 3.196 3.073 3.100 11,598,290 -0.08(-2.58%)
Apr 28, 2017 3.105 3.214 3.091 3.182 13,630,357 +0.06(+2.05%)
Apr 27, 2017 3.155 3.155 3.055 3.118 16,696,174 -0.09(-2.84%)
Apr 26, 2017 3.210 3.228 3.059 3.210 23,494,254 +0.01(+0.28%)
Apr 25, 2017 3.365 3.392 3.182 3.201 19,802,834 -0.23(-6.65%)
Apr 24, 2017 3.438 3.506 3.410 3.429 13,303,223 -0.09(-2.59%)
Apr 21, 2017 3.447 3.529 3.410 3.520 18,265,726 +0.07(+2.12%)
Apr 20, 2017 3.392 3.447 3.365 3.447 10,575,687 +0.05(+1.61%)
Apr 19, 2017 3.447 3.456 3.319 3.392 20,766,354 -0.12(-3.38%)
Apr 18, 2017 3.483 3.520 3.446 3.511 10,031,060 +0.00(+0.00%)
Apr 17, 2017 3.456 3.556 3.438 3.511 9,611,147 +0.05(+1.32%)
Apr 13, 2017 3.529 3.547 3.442 3.465 11,694,113 -0.05(-1.30%)
Apr 12, 2017 3.374 3.511 3.365 3.511 15,816,527 +0.12(+3.49%)
Apr 11, 2017 3.328 3.419 3.283 3.392 13,074,695 +0.12(+3.62%)
Apr 10, 2017 3.228 3.292 3.191 3.273 7,577,489 +0.01(+0.28%)
Apr 07, 2017 3.324 3.392 3.201 3.264 20,666,166 +0.01(+0.28%)
Apr 06, 2017 3.283 3.283 3.219 3.255 6,459,380 -0.03(-0.83%)
Apr 05, 2017 3.191 3.301 3.173 3.283 13,290,534 +0.02(+0.56%)
Apr 04, 2017 3.264 3.283 3.201 3.264 8,165,596 +0.02(+0.56%)
Apr 03, 2017 3.191 3.273 3.173 3.246 13,946,490 +0.05(+1.42%)
Mar 31, 2017 3.164 3.237 3.137 3.201 10,294,338 +0.03(+0.86%)
Mar 30, 2017 3.137 3.219 3.137 3.173 7,994,791 +0.01(+0.29%)
Mar 29, 2017 3.091 3.191 3.064 3.164 9,236,637 +0.06(+2.06%)
Mar 28, 2017 3.210 3.228 3.059 3.100 14,450,006 -0.07(-2.30%)
Mar 27, 2017 3.201 3.210 3.137 3.173 9,601,383 +0.08(+2.65%)
Mar 24, 2017 3.128 3.155 3.082 3.091 7,902,430 -0.04(-1.17%)
Mar 23, 2017 3.182 3.210 3.073 3.128 13,291,249 -0.05(-1.72%)
Mar 22, 2017 3.201 3.205 3.118 3.182 8,168,518 +0.01(+0.29%)
Mar 21, 2017 3.173 3.237 3.137 3.173 12,314,264 +0.01(+0.29%)
Mar 20, 2017 3.146 3.173 3.073 3.164 8,892,060 +0.06(+2.06%)
Mar 17, 2017 3.155 3.182 3.055 3.100 14,606,515 -0.04(-1.16%)
Mar 16, 2017 3.237 3.263 3.091 3.137 12,250,479 -0.03(-0.86%)
Mar 15, 2017 2.945 3.182 2.872 3.164 21,014,890 +0.26(+8.78%)
Mar 14, 2017 2.945 3.000 2.881 2.909 13,472,117 -0.05(-1.85%)
Mar 13, 2017 3.018 3.018 2.913 2.963 11,379,446 -0.03(-0.91%)
Mar 10, 2017 2.927 3.018 2.909 2.991 11,434,994 +0.09(+3.14%)
Mar 09, 2017 2.963 2.991 2.891 2.900 8,561,750 -0.06(-2.15%)
Mar 08, 2017 2.927 3.018 2.918 2.963 8,745,199 -0.01(-0.31%)
Mar 07, 2017 2.982 3.027 2.918 2.973 9,964,410 -0.05(-1.51%)
Mar 06, 2017 3.064 3.087 2.945 3.018 10,511,689 -0.05(-1.78%)
Mar 03, 2017 3.000 3.105 2.982 3.073 17,443,884 +0.04(+1.20%)
Mar 02, 2017 3.109 3.155 3.018 3.036 17,174,780 -0.15(-4.58%)
Mar 01, 2017 3.118 3.246 3.082 3.182 16,329,499 -0.05(-1.41%)
Feb 28, 2017 3.328 3.346 3.182 3.228 14,036,833 -0.05(-1.39%)
Feb 27, 2017 3.474 3.593 3.246 3.273 16,176,590 -0.20(-5.77%)
Feb 24, 2017 3.456 3.565 3.410 3.474 12,176,685 +0.09(+2.70%)
Feb 23, 2017 3.529 3.538 3.383 3.383 11,973,451 -0.05(-1.33%)
Feb 22, 2017 3.474 3.492 3.310 3.429 15,684,056 -0.06(-1.83%)
Feb 21, 2017 3.429 3.529 3.424 3.492 11,886,413 -0.05(-1.29%)
Feb 17, 2017 3.538 3.538 3.538 0 -0.05(-1.27%)
Feb 16, 2017 3.556 3.625 3.511 3.584 13,508,841 -0.02(-0.51%)
Feb 15, 2017 3.565 3.629 3.529 3.602 10,119,563 +0.02(+0.51%)
Feb 14, 2017 3.702 3.702 3.565 3.584 12,055,822 -0.05(-1.26%)
Feb 13, 2017 3.693 3.693 3.602 3.629 12,832,914 -0.10(-2.69%)
Feb 10, 2017 3.675 3.766 3.647 3.729 12,335,636 -0.01(-0.24%)
Feb 09, 2017 3.821 3.857 3.684 3.739 13,303,801 -0.08(-2.15%)
Feb 08, 2017 3.748 3.830 3.734 3.821 15,084,285 +0.13(+3.46%)
Feb 07, 2017 3.702 3.848 3.675 3.693 17,470,066 -0.05(-1.46%)
Feb 06, 2017 3.611 3.757 3.574 3.748 10,770,620 +0.17(+4.85%)
Feb 03, 2017 3.574 3.611 3.538 3.574 9,189,739 +0.00(+0.00%)
Feb 02, 2017 3.647 3.656 3.556 3.574 11,891,600 +0.04(+1.03%)
Feb 01, 2017 3.429 3.565 3.410 3.538 19,119,268 -0.02(-0.51%)
Jan 31, 2017 3.483 3.565 3.447 3.556 17,913,324 +0.19(+5.69%)
Jan 30, 2017 3.310 3.438 3.292 3.365 16,544,510 +0.07(+2.22%)
Jan 27, 2017 3.255 3.301 3.219 3.292 11,334,114 +0.02(+0.56%)
Jan 26, 2017 3.283 3.365 3.246 3.273 12,308,205 -0.11(-3.23%)
Jan 25, 2017 3.447 3.465 3.319 3.383 12,118,444 -0.12(-3.39%)
Jan 24, 2017 3.429 3.565 3.419 3.501 19,549,190 +0.08(+2.40%)
Jan 23, 2017 3.328 3.438 3.292 3.419 16,442,769 +0.15(+4.46%)
Jan 20, 2017 3.228 3.315 3.173 3.273 10,538,202 +0.06(+1.99%)
Jan 19, 2017 3.219 3.292 3.164 3.210 12,266,640 -0.04(-1.12%)
Jan 18, 2017 3.301 3.365 3.191 3.246 15,412,234 -0.06(-1.93%)
Jan 17, 2017 3.237 3.319 3.191 3.310 17,438,004 +0.25(+8.04%)
Jan 13, 2017 3.064 3.064 3.064 0 +0.05(+1.51%)
Jan 12, 2017 3.155 3.182 2.982 3.018 15,905,252 -0.05(-1.78%)
Jan 11, 2017 3.064 3.114 2.963 3.073 16,826,744 -0.02(-0.59%)
Jan 10, 2017 3.073 3.123 3.032 3.091 9,548,582 +0.05(+1.50%)
Jan 09, 2017 3.118 3.128 3.032 3.046 11,292,204 -0.01(-0.30%)
Jan 06, 2017 3.109 3.146 2.991 3.055 13,302,201 -0.10(-3.18%)
Jan 05, 2017 3.073 3.201 3.046 3.155 16,524,259 +0.16(+5.17%)
Jan 04, 2017 3.055 3.064 2.973 3.000 12,200,138 +0.00(+0.00%)
Jan 03, 2017 2.872 3.000 2.854 3.000 14,074,950 +0.16(+5.79%)
Dec 30, 2016 2.836 2.836 2.836 0 -0.15(-4.89%)
Dec 29, 2016 2.891 3.027 2.863 2.982 19,991,506 +0.15(+5.14%)
Dec 28, 2016 2.754 2.854 2.722 2.836 12,261,934 +0.06(+2.30%)
Dec 27, 2016 2.726 2.808 2.699 2.772 7,463,233 +0.09(+3.40%)
Dec 23, 2016 2.681 2.681 2.681 0 +0.03(+1.03%)
Dec 22, 2016 2.635 2.708 2.626 2.653 10,857,128 -0.06(-2.35%)
Dec 21, 2016 2.754 2.772 2.699 2.717 6,398,728 -0.05(-1.65%)
Dec 20, 2016 2.690 2.763 2.640 2.763 13,174,227 +0.02(+0.66%)
Dec 19, 2016 2.781 2.818 2.717 2.745 30,210,882 -0.02(-0.66%)
Dec 16, 2016 2.891 2.909 2.763 2.763 48,909,984 -0.09(-3.20%)
Dec 15, 2016 2.808 2.872 2.717 2.854 24,320,790 -0.07(-2.49%)
Dec 14, 2016 3.146 3.252 2.918 2.927 25,126,320 -0.17(-5.59%)
Dec 13, 2016 3.018 3.118 3.009 3.100 15,331,780 +0.08(+2.72%)
Dec 12, 2016 2.954 3.036 2.918 3.018 13,631,603 +0.09(+3.12%)
Dec 09, 2016 3.018 3.046 2.918 2.927 14,376,568 -0.14(-4.46%)
Dec 08, 2016 3.091 3.105 3.031 3.064 11,861,220 -0.04(-1.18%)
Dec 07, 2016 3.155 3.169 3.055 3.100 12,502,277 +0.01(+0.29%)
Dec 06, 2016 3.091 3.173 3.055 3.091 10,702,654 -0.02(-0.59%)
Dec 05, 2016 3.055 3.155 2.954 3.109 16,298,880 -0.05(-1.73%)
Dec 02, 2016 3.055 3.219 3.046 3.164 11,798,399 +0.15(+4.83%)
Dec 01, 2016 2.991 3.109 2.922 3.018 16,663,549 +0.02(+0.61%)
Nov 30, 2016 3.018 3.064 2.945 3.000 14,267,266 -0.07(-2.37%)
Nov 29, 2016 2.982 3.123 2.973 3.073 11,788,371 +0.00(+0.00%)
Nov 28, 2016 2.963 3.082 2.904 3.073 17,690,056 +0.18(+6.31%)
Nov 25, 2016 2.927 2.963 2.872 2.891 6,546,003 +0.00(+0.00%)
Nov 23, 2016 2.891 2.891 2.891 0 -0.25(-7.85%)
Nov 22, 2016 3.100 3.164 3.027 3.137 13,930,476 +0.01(+0.29%)
Nov 21, 2016 3.146 3.219 3.091 3.128 13,963,348 +0.04(+1.18%)
Nov 18, 2016 3.146 3.219 3.036 3.091 16,460,850 -0.16(-4.78%)
Nov 17, 2016 3.356 3.406 3.146 3.246 21,969,066 -0.05(-1.38%)
Nov 16, 2016 3.273 3.301 3.191 3.292 14,011,382 +0.02(+0.56%)
Nov 15, 2016 3.064 3.283 3.050 3.273 16,361,720 +0.21(+6.85%)
Nov 14, 2016 2.854 3.210 2.827 3.064 23,968,536 +0.10(+3.38%)
Nov 11, 2016 3.264 3.283 2.954 2.963 20,901,950 -0.30(-9.22%)
Nov 10, 2016 3.602 3.611 3.237 3.264 21,710,186 -0.36(-10.05%)
Nov 09, 2016 3.884 3.894 3.529 3.629 19,538,374 +0.06(+1.79%)
Nov 08, 2016 3.620 3.702 3.511 3.565 17,624,628 -0.03(-0.76%)
Nov 07, 2016 3.620 3.693 3.593 3.593 11,365,663 -0.16(-4.14%)
Nov 04, 2016 3.884 3.894 3.729 3.748 16,381,304 -0.09(-2.38%)
Nov 03, 2016 3.666 3.853 3.556 3.839 16,492,622 +0.28(+7.95%)
Nov 02, 2016 3.720 3.766 3.488 3.556 20,778,976 -0.05(-1.52%)
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.