Skip to main content

Kinross Gold Corporation (NY: KGC )

6.140 +0.260 (+4.42%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.837 4.861 4.782 4.829 879,955 -0.04(-0.81%)
May 27, 2004 4.782 4.884 4.774 4.869 2,011,799 +0.18(+3.85%)
May 26, 2004 4.790 4.845 4.641 4.688 1,597,163 -0.06(-1.32%)
May 25, 2004 4.814 4.837 4.664 4.751 1,897,825 -0.06(-1.31%)
May 24, 2004 4.617 4.814 4.555 4.814 1,362,084 +0.20(+4.25%)
May 21, 2004 4.657 4.704 4.602 4.617 1,448,679 +0.02(+0.34%)
May 20, 2004 4.578 4.602 4.500 4.602 915,612 +0.02(+0.51%)
May 19, 2004 4.617 4.617 4.523 4.578 1,920,620 +0.10(+2.28%)
May 18, 2004 4.437 4.476 4.335 4.476 1,356,990 +0.02(+0.35%)
May 17, 2004 4.594 4.633 4.460 4.460 3,209,990 +0.09(+1.97%)
May 14, 2004 4.248 4.413 4.248 4.374 1,763,476 +0.15(+3.53%)
May 13, 2004 4.154 4.225 4.099 4.225 1,421,045 +0.05(+1.32%)
May 12, 2004 4.358 4.445 4.170 4.170 2,193,266 -0.05(-1.30%)
May 11, 2004 4.068 4.233 4.028 4.225 2,337,421 +0.19(+4.67%)
May 10, 2004 3.769 4.044 3.761 4.036 3,113,717 +0.06(+1.58%)
May 07, 2004 4.146 4.170 3.958 3.973 2,745,053 -0.21(-5.07%)
May 06, 2004 4.366 4.437 4.185 4.185 2,680,998 -0.24(-5.33%)
May 05, 2004 4.649 4.649 4.421 4.421 1,705,534 -0.20(-4.25%)
May 04, 2004 4.429 4.617 4.413 4.617 1,938,703 +0.34(+7.89%)
May 03, 2004 4.256 4.390 4.240 4.280 1,827,658 -0.05(-1.27%)
Apr 30, 2004 4.405 4.437 4.319 4.335 1,505,347 -0.02(-0.54%)
Apr 29, 2004 4.350 4.500 4.311 4.358 3,040,876 +0.05(+1.09%)
Apr 28, 2004 4.719 4.719 4.240 4.311 5,005,812 -0.46(-9.56%)
Apr 27, 2004 4.829 4.853 4.751 4.767 1,382,968 -0.04(-0.82%)
Apr 26, 2004 4.837 4.892 4.806 4.806 1,387,171 +0.02(+0.49%)
Apr 23, 2004 4.877 4.908 4.743 4.782 1,463,069 -0.05(-1.14%)
Apr 22, 2004 4.751 4.869 4.712 4.837 3,195,218 +0.16(+3.53%)
Apr 21, 2004 4.955 4.955 4.641 4.672 6,704,725 -0.30(-6.00%)
Apr 20, 2004 5.183 5.222 4.971 4.971 3,114,736 -0.28(-5.38%)
Apr 19, 2004 5.340 5.371 5.214 5.253 1,678,155 -0.04(-0.74%)
Apr 16, 2004 5.348 5.395 5.285 5.293 1,763,603 -0.05(-1.03%)
Apr 15, 2004 5.269 5.348 5.261 5.348 2,193,903 +0.08(+1.49%)
Apr 14, 2004 5.261 5.426 5.246 5.269 2,490,872 -0.10(-1.90%)
Apr 13, 2004 5.615 5.615 5.348 5.371 3,682,568 -0.31(-5.39%)
Apr 12, 2004 5.764 5.764 5.630 5.677 1,467,653 -0.02(-0.41%)
Apr 08, 2004 5.811 5.811 5.693 5.701 1,371,635 -0.13(-2.29%)
Apr 07, 2004 5.717 5.866 5.677 5.835 1,920,365 +0.14(+2.48%)
Apr 06, 2004 5.701 5.780 5.662 5.693 1,430,214 +0.02(+0.42%)
Apr 05, 2004 5.732 5.732 5.591 5.670 2,115,076 -0.08(-1.37%)
Apr 02, 2004 5.709 5.764 5.434 5.748 3,224,125 -0.13(-2.14%)
Apr 01, 2004 5.795 5.913 5.756 5.874 2,744,034 +0.12(+2.05%)
Mar 31, 2004 5.772 5.827 5.725 5.756 2,702,647 +0.09(+1.66%)
Mar 30, 2004 5.583 5.732 5.583 5.662 2,311,570 +0.08(+1.41%)
Mar 29, 2004 5.599 5.623 5.458 5.583 2,129,593 -0.01(-0.14%)
Mar 26, 2004 5.568 5.630 5.536 5.591 2,344,679 +0.11(+2.01%)
Mar 25, 2004 5.356 5.481 5.340 5.481 1,390,609 +0.17(+3.25%)
Mar 24, 2004 5.363 5.426 5.285 5.308 1,803,717 -0.11(-2.03%)
Mar 23, 2004 5.308 5.418 5.301 5.418 1,666,312 +0.11(+2.07%)
Mar 22, 2004 5.481 5.489 5.277 5.308 2,033,575 -0.05(-0.88%)
Mar 19, 2004 5.363 5.418 5.277 5.356 2,353,084 -0.01(-0.15%)
Mar 18, 2004 5.379 5.489 5.340 5.363 3,216,739 +0.07(+1.34%)
Mar 17, 2004 5.175 5.293 5.065 5.293 2,667,118 +0.14(+2.74%)
Mar 16, 2004 5.159 5.238 5.128 5.151 1,476,695 +0.06(+1.23%)
Mar 15, 2004 5.222 5.246 5.089 5.089 2,578,358 -0.09(-1.67%)
Mar 12, 2004 5.104 5.191 5.026 5.175 2,608,157 -0.03(-0.60%)
Mar 11, 2004 5.104 5.246 5.065 5.206 1,963,408 +0.05(+1.07%)
Mar 10, 2004 5.340 5.371 5.089 5.151 3,542,616 -0.19(-3.53%)
Mar 09, 2004 5.316 5.410 5.293 5.340 3,474,741 +0.04(+0.74%)
Mar 08, 2004 5.363 5.410 5.293 5.301 2,802,231 -0.06(-1.17%)
Mar 05, 2004 5.450 5.458 5.348 5.363 2,538,881 +0.10(+1.94%)
Mar 04, 2004 5.277 5.340 5.191 5.261 2,141,819 +0.03(+0.60%)
Mar 03, 2004 5.198 5.238 5.049 5.230 3,135,748 +0.01(+0.15%)
Mar 02, 2004 5.371 5.371 5.214 5.222 2,394,217 -0.15(-2.78%)
Mar 01, 2004 5.458 5.481 5.246 5.371 3,486,584 +0.05(+1.03%)
Feb 27, 2004 5.301 5.418 5.277 5.316 2,260,250 +0.02(+0.30%)
Feb 26, 2004 5.277 5.458 5.246 5.301 2,692,205 -0.08(-1.46%)
Feb 25, 2004 5.458 5.458 5.308 5.379 1,958,059 -0.12(-2.14%)
Feb 24, 2004 5.379 5.568 5.379 5.497 2,289,666 +0.19(+3.55%)
Feb 23, 2004 5.536 5.536 5.308 5.308 2,305,712 -0.10(-1.89%)
Feb 20, 2004 5.560 5.560 5.340 5.410 3,214,829 -0.18(-3.23%)
Feb 19, 2004 5.583 5.630 5.473 5.591 2,610,194 -0.07(-1.25%)
Feb 18, 2004 5.968 5.968 5.615 5.662 3,293,019 -0.35(-5.75%)
Feb 17, 2004 5.968 6.007 5.913 6.007 2,918,242 +0.16(+2.68%)
Feb 13, 2004 5.921 5.976 5.764 5.850 2,917,988 +0.01(+0.13%)
Feb 12, 2004 6.007 6.007 5.842 5.842 2,417,012 -0.13(-2.11%)
Feb 11, 2004 5.850 5.999 5.811 5.968 2,986,117 +0.12(+2.01%)
Feb 10, 2004 5.929 5.944 5.811 5.850 2,313,480 -0.02(-0.27%)
Feb 09, 2004 5.944 5.944 5.819 5.866 3,084,555 +0.05(+0.95%)
Feb 06, 2004 5.615 5.866 5.591 5.811 3,355,291 +0.33(+6.02%)
Feb 05, 2004 5.387 5.552 5.371 5.481 2,007,724 +0.09(+1.60%)
Feb 04, 2004 5.591 5.607 5.395 5.395 2,167,415 -0.12(-2.14%)
Feb 03, 2004 5.489 5.568 5.458 5.513 2,477,628 +0.08(+1.45%)
Feb 02, 2004 5.489 5.489 5.214 5.434 3,341,410 -0.05(-1.00%)
Jan 30, 2004 5.513 5.513 5.403 5.489 2,226,248 +0.03(+0.58%)
Jan 29, 2004 5.560 5.599 5.387 5.458 4,042,955 -0.13(-2.39%)
Jan 28, 2004 5.654 5.811 5.583 5.591 3,689,190 +0.02(+0.28%)
Jan 27, 2004 5.536 5.732 5.513 5.575 3,533,574 +0.14(+2.60%)
Jan 26, 2004 5.520 5.575 5.387 5.434 3,557,388 -0.06(-1.14%)
Jan 23, 2004 5.732 5.764 5.497 5.497 4,905,082 -0.16(-2.78%)
Jan 22, 2004 5.748 5.795 5.654 5.654 3,263,730 -0.09(-1.50%)
Jan 21, 2004 5.850 5.858 5.740 5.740 2,072,925 -0.09(-1.48%)
Jan 20, 2004 5.811 6.007 5.795 5.827 3,333,260 +0.11(+1.92%)
Jan 16, 2004 5.725 5.866 5.615 5.717 4,563,924 +0.09(+1.68%)
Jan 15, 2004 5.693 5.709 5.418 5.623 6,430,550 -0.18(-3.11%)
Jan 14, 2004 6.149 6.156 5.772 5.803 5,893,281 -0.40(-6.46%)
Jan 13, 2004 6.329 6.400 6.172 6.204 3,613,165 -0.09(-1.37%)
Jan 12, 2004 6.274 6.408 6.219 6.290 3,469,392 -0.09(-1.48%)
Jan 09, 2004 6.227 6.447 6.227 6.384 3,275,064 +0.17(+2.78%)
Jan 08, 2004 6.219 6.306 6.125 6.211 2,534,551 +0.03(+0.51%)
Jan 07, 2004 6.400 6.408 6.149 6.180 3,124,287 -0.24(-3.79%)
Jan 06, 2004 6.714 6.722 6.400 6.423 3,822,903 -0.27(-4.10%)
Jan 05, 2004 6.612 6.722 6.526 6.698 2,847,184 +0.35(+5.57%)
Jan 02, 2004 6.274 6.416 6.274 6.345 1,010,484 +0.07(+1.13%)
Dec 31, 2003 6.369 6.400 6.227 6.274 1,845,868 -0.06(-0.99%)
Dec 30, 2003 6.447 6.455 6.321 6.337 1,709,354 -0.09(-1.47%)
Dec 29, 2003 6.243 6.431 6.188 6.431 2,800,575 +0.30(+4.87%)
Dec 26, 2003 6.047 6.243 6.047 6.133 958,527 +0.11(+1.83%)
Dec 24, 2003 6.023 6.078 5.960 6.023 1,655,869 +0.00(+0.00%)
Dec 23, 2003 5.960 6.023 5.897 6.023 1,351,387 +0.06(+1.05%)
Dec 22, 2003 5.992 6.086 5.944 5.960 1,479,878 +0.02(+0.40%)
Dec 19, 2003 6.031 6.078 5.937 5.937 2,037,013 -0.09(-1.56%)
Dec 18, 2003 5.889 6.086 5.835 6.031 3,526,570 +0.07(+1.19%)
Dec 17, 2003 5.984 6.149 5.929 5.960 4,845,994 -0.02(-0.39%)
Dec 16, 2003 6.329 6.408 5.992 5.984 3,963,619 -0.32(-5.11%)
Dec 15, 2003 6.196 6.423 6.196 6.306 2,422,105 -0.04(-0.62%)
Dec 12, 2003 6.251 6.486 6.329 6.345 2,547,286 +0.09(+1.51%)
Dec 11, 2003 6.102 6.400 5.921 6.251 4,899,479 +0.02(+0.38%)
Dec 10, 2003 6.738 6.824 6.188 6.227 6,403,808 -0.53(-7.79%)
Dec 09, 2003 7.075 7.091 6.738 6.753 2,370,913 -0.24(-3.48%)
Dec 08, 2003 7.099 7.162 6.957 6.997 2,082,730 -0.10(-1.44%)
Dec 05, 2003 6.934 6.950 6.926 7.099 1,798,751 +0.09(+1.35%)
Dec 04, 2003 7.185 7.209 6.910 7.005 2,817,767 -0.20(-2.73%)
Dec 03, 2003 7.146 7.224 7.138 7.201 1,884,454 -0.02(-0.33%)
Dec 02, 2003 7.185 7.295 7.083 7.224 3,197,128 -0.02(-0.22%)
Dec 01, 2003 7.012 7.240 6.800 7.240 3,548,728 +0.31(+4.54%)
Nov 28, 2003 7.005 7.036 6.910 6.926 1,422,700 +0.02(+0.23%)
Nov 26, 2003 6.596 6.981 6.596 6.910 3,213,556 +0.37(+5.64%)
Nov 25, 2003 6.486 6.628 6.486 6.541 2,093,937 +0.01(+0.12%)
Nov 24, 2003 6.518 6.549 6.369 6.533 2,708,250 -0.09(-1.30%)
Nov 21, 2003 6.620 6.706 6.574 6.620 1,536,037 +0.00(+0.00%)
Nov 20, 2003 6.816 6.816 6.581 6.620 2,394,089 -0.13(-1.98%)
Nov 19, 2003 6.659 6.753 6.518 6.753 2,759,952 +0.09(+1.42%)
Nov 18, 2003 6.274 6.659 6.243 6.659 3,817,681 +0.43(+6.94%)
Nov 17, 2003 6.235 6.235 6.078 6.227 2,207,401 -0.17(-2.70%)
Nov 14, 2003 6.392 6.431 6.392 6.400 2,889,717 +0.05(+0.87%)
Nov 13, 2003 6.298 6.376 6.235 6.345 3,589,479 +0.11(+1.76%)
Nov 12, 2003 5.858 6.235 5.944 6.235 3,041,767 +0.38(+6.43%)
Nov 11, 2003 5.858 5.889 5.803 5.858 1,307,325 +0.03(+0.54%)
Nov 10, 2003 5.984 5.999 5.827 5.827 1,748,195 -0.13(-2.11%)
Nov 07, 2003 5.866 5.960 5.780 5.952 2,327,743 +0.09(+1.47%)
Nov 06, 2003 6.164 6.164 5.866 5.866 3,036,928 -0.35(-5.56%)
Nov 05, 2003 6.290 6.298 6.196 6.211 1,255,369 -0.05(-0.75%)
Nov 04, 2003 6.290 6.306 6.211 6.259 1,393,793 +0.02(+0.25%)
Nov 03, 2003 6.455 6.455 6.156 6.243 1,641,279 -0.21(-3.28%)
Oct 31, 2003 6.408 6.541 6.400 6.455 1,477,331 +0.05(+0.74%)
Oct 30, 2003 6.510 6.573 6.408 6.408 2,408,225 -0.07(-1.09%)
Oct 29, 2003 6.314 6.494 6.306 6.478 1,741,191 +0.19(+3.00%)
Oct 28, 2003 6.314 6.314 6.235 6.290 2,353,339 -0.12(-1.84%)
Oct 27, 2003 6.478 6.478 6.290 6.408 1,789,964 -0.09(-1.45%)
Oct 24, 2003 6.518 6.573 6.463 6.502 3,948,720 +0.10(+1.60%)
Oct 23, 2003 6.369 6.431 6.251 6.400 1,658,798 +0.03(+0.49%)
Oct 22, 2003 6.423 6.494 6.369 6.369 2,810,126 +0.06(+1.00%)
Oct 21, 2003 6.109 6.274 6.109 6.306 2,304,438 +0.27(+4.56%)
Oct 20, 2003 6.078 6.141 6.054 6.031 831,309 -0.02(-0.26%)
Oct 17, 2003 6.172 6.196 6.047 6.047 1,453,518 -0.17(-2.78%)
Oct 16, 2003 6.054 6.227 6.054 6.219 2,090,371 +0.16(+2.72%)
Oct 15, 2003 6.007 6.054 5.984 6.054 1,451,608 +0.01(+0.13%)
Oct 14, 2003 6.031 6.086 6.007 6.047 2,091,645 -0.02(-0.39%)
Oct 13, 2003 5.913 6.109 5.889 6.070 1,466,507 +0.16(+2.66%)
Oct 10, 2003 5.960 6.015 5.897 5.913 1,246,582 +0.01(+0.13%)
Oct 09, 2003 5.866 5.913 5.756 5.905 2,302,528 -0.07(-1.18%)
Oct 08, 2003 5.944 6.047 5.921 5.976 1,934,755 +0.02(+0.40%)
Oct 07, 2003 5.670 5.976 5.835 5.952 1,899,863 +0.28(+4.99%)
Oct 06, 2003 5.623 5.717 5.575 5.670 1,492,231 +0.02(+0.42%)
Oct 03, 2003 5.897 5.937 5.560 5.646 3,541,088 -0.25(-4.26%)
Oct 02, 2003 5.858 5.976 5.858 5.897 1,623,778 -0.05(-0.92%)
Oct 01, 2003 5.889 5.952 5.740 5.952 1,308,854 +0.09(+1.61%)
Sep 30, 2003 5.827 5.937 5.795 5.858 2,265,598 +0.03(+0.54%)
Sep 29, 2003 5.780 5.866 5.725 5.827 2,407,206 +0.09(+1.64%)
Sep 26, 2003 5.960 5.960 5.654 5.732 4,361,828 -0.35(-5.68%)
Sep 25, 2003 6.353 6.463 6.023 6.078 4,484,588 -0.27(-4.33%)
Sep 24, 2003 6.227 6.345 6.164 6.353 4,120,254 +0.16(+2.54%)
Sep 23, 2003 6.274 6.266 6.125 6.195 2,390,269 -0.08(-1.26%)
Sep 22, 2003 6.321 6.361 6.204 6.274 3,404,956 +0.13(+2.17%)
Sep 19, 2003 6.015 6.227 6.015 6.141 3,359,111 +0.23(+3.85%)
Sep 18, 2003 6.023 6.156 5.897 5.913 1,708,972 -0.11(-1.83%)
Sep 17, 2003 6.007 6.039 5.999 6.023 1,638,678 +0.07(+1.19%)
Sep 16, 2003 6.102 6.141 5.921 5.952 2,087,952 -0.09(-1.56%)
Sep 15, 2003 6.141 6.149 6.023 6.047 2,182,314 -0.13(-2.16%)
Sep 12, 2003 6.376 6.416 6.109 6.180 4,591,304 -0.13(-1.99%)
Sep 11, 2003 6.164 6.314 6.023 6.306 2,975,675 +0.10(+1.65%)
Sep 10, 2003 6.361 6.439 6.204 6.204 3,071,821 -0.16(-2.47%)
Sep 09, 2003 6.478 6.510 6.329 6.361 5,681,633 +0.24(+3.85%)
Sep 08, 2003 6.204 6.204 6.047 6.125 2,388,104 -0.08(-1.27%)
Sep 05, 2003 6.015 6.211 6.015 6.204 3,820,738 +0.26(+4.36%)
Sep 04, 2003 5.842 6.007 5.772 5.944 2,583,452 +0.09(+1.61%)
Sep 03, 2003 5.772 5.889 5.685 5.850 2,062,100 +0.06(+1.09%)
Sep 02, 2003 5.756 5.929 5.725 5.787 2,702,392 -0.10(-1.73%)
Aug 29, 2003 5.968 6.023 5.866 5.889 3,107,732 +0.08(+1.35%)
Aug 28, 2003 5.693 5.842 5.654 5.811 2,526,146 +0.07(+1.23%)
Aug 27, 2003 5.591 5.819 5.583 5.740 6,192,415 +0.24(+4.28%)
Aug 26, 2003 5.340 5.513 5.293 5.505 1,413,404 +0.13(+2.34%)
Aug 25, 2003 5.497 5.513 5.348 5.379 924,271 -0.09(-1.72%)
Aug 22, 2003 5.536 5.591 5.465 5.473 1,603,912 -0.13(-2.24%)
Aug 21, 2003 5.575 5.607 5.465 5.599 3,574,579 -0.02(-0.28%)
Aug 20, 2003 5.458 5.630 5.442 5.615 3,442,013 +0.20(+3.62%)
Aug 19, 2003 5.246 5.418 5.214 5.418 2,162,321 +0.14(+2.68%)
Aug 18, 2003 5.277 5.332 5.253 5.277 1,336,233 -0.13(-2.47%)
Aug 15, 2003 5.238 5.410 5.230 5.410 1,598,946 +0.17(+3.30%)
Aug 14, 2003 5.340 5.340 5.222 5.238 1,848,797 -0.06(-1.19%)
Aug 13, 2003 5.191 5.316 5.159 5.301 2,404,659 +0.10(+1.96%)
Aug 12, 2003 5.230 5.253 5.175 5.198 1,108,285 -0.08(-1.49%)
Aug 11, 2003 5.340 5.340 5.183 5.277 3,717,206 -0.13(-2.47%)
Aug 08, 2003 5.198 5.481 5.159 5.410 2,520,798 +0.16(+3.14%)
Aug 07, 2003 5.293 5.301 5.222 5.246 1,051,489 -0.05(-0.89%)
Aug 06, 2003 5.120 5.293 5.112 5.293 1,504,710 +0.19(+3.69%)
Aug 05, 2003 5.104 5.167 5.065 5.104 1,457,211 -0.02(-0.31%)
Aug 04, 2003 5.034 5.175 5.034 5.120 1,043,593 +0.05(+1.09%)
Aug 01, 2003 5.065 5.261 4.986 5.065 1,965,955 -0.05(-0.92%)
Jul 31, 2003 5.175 5.175 5.041 5.112 1,933,100 -0.05(-0.91%)
Jul 30, 2003 4.955 5.175 4.955 5.159 1,477,841 +0.07(+1.39%)
Jul 29, 2003 5.277 5.332 5.034 5.089 1,620,595 -0.24(-4.57%)
Jul 28, 2003 5.418 5.450 5.308 5.332 1,680,192 -0.08(-1.45%)
Jul 25, 2003 5.356 5.418 5.301 5.410 1,949,018 +0.08(+1.47%)
Jul 24, 2003 5.096 5.356 5.065 5.332 3,089,140 +0.21(+4.14%)
Jul 23, 2003 4.979 5.159 4.979 5.120 1,505,602 +0.22(+4.49%)
Jul 22, 2003 4.908 4.947 4.806 4.900 797,945 +0.02(+0.48%)
Jul 21, 2003 4.790 4.931 4.782 4.877 1,367,560 +0.13(+2.81%)
Jul 18, 2003 4.751 4.767 4.664 4.743 759,359 -0.01(-0.17%)
Jul 17, 2003 4.594 4.759 4.555 4.751 1,186,730 +0.14(+3.07%)
Jul 16, 2003 4.610 4.672 4.578 4.610 1,397,358 +0.03(+0.69%)
Jul 15, 2003 4.861 4.861 4.476 4.578 2,732,446 -0.27(-5.51%)
Jul 14, 2003 4.908 4.947 4.845 4.845 969,224 -0.01(-0.16%)
Jul 11, 2003 4.877 4.877 4.759 4.853 1,135,155 -0.02(-0.48%)
Jul 10, 2003 4.931 4.986 4.861 4.877 1,608,115 -0.11(-2.20%)
Jul 09, 2003 5.120 5.128 4.979 4.986 1,481,916 -0.05(-1.09%)
Jul 08, 2003 5.159 5.175 5.018 5.041 1,383,987 -0.16(-3.17%)
Jul 07, 2003 5.238 5.261 5.167 5.206 1,160,496 -0.11(-2.07%)
Jul 03, 2003 5.316 5.371 5.308 5.316 844,044 +0.02(+0.30%)
Jul 02, 2003 5.356 5.410 5.285 5.301 1,263,773 -0.08(-1.46%)
Jul 01, 2003 5.340 5.434 5.340 5.379 1,426,903 +0.08(+1.48%)
Jun 30, 2003 5.096 5.316 5.096 5.301 937,006 +0.17(+3.37%)
Jun 27, 2003 5.183 5.230 5.128 5.128 810,806 -0.03(-0.61%)
Jun 26, 2003 5.167 5.214 5.104 5.159 1,001,824 -0.09(-1.65%)
Jun 25, 2003 5.269 5.356 5.214 5.246 956,107 +0.05(+1.06%)
Jun 24, 2003 5.253 5.301 5.159 5.191 1,436,199 -0.07(-1.34%)
Jun 23, 2003 5.481 5.497 5.261 5.261 1,072,628 -0.21(-3.87%)
Jun 20, 2003 5.536 5.536 5.387 5.473 1,313,056 -0.14(-2.52%)
Jun 19, 2003 5.560 5.646 5.458 5.615 1,926,987 +0.05(+0.99%)
Jun 18, 2003 5.693 5.732 5.544 5.560 2,270,437 -0.24(-4.19%)
Jun 17, 2003 5.465 5.803 5.458 5.803 2,722,895 +0.31(+5.72%)
Jun 16, 2003 5.513 5.536 5.426 5.489 1,116,690 +0.02(+0.43%)
Jun 13, 2003 5.246 5.513 5.238 5.465 1,457,465 +0.13(+2.35%)
Jun 12, 2003 5.293 5.371 5.269 5.340 589,990 -0.04(-0.73%)
Jun 11, 2003 5.269 5.379 5.269 5.379 969,606 +0.14(+2.70%)
Jun 10, 2003 5.198 5.238 5.136 5.238 1,190,805 -0.10(-1.91%)
Jun 09, 2003 5.340 5.434 5.316 5.340 864,928 -0.04(-0.73%)
Jun 06, 2003 5.403 5.513 5.340 5.379 1,107,775 -0.12(-2.14%)
Jun 05, 2003 5.410 5.552 5.371 5.497 1,770,098 +0.25(+4.79%)
Jun 04, 2003 5.340 5.371 5.230 5.246 1,296,374 -0.07(-1.33%)
Jun 03, 2003 5.379 5.410 5.277 5.316 1,167,246 -0.10(-1.88%)
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.