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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2007 14.95 15.45 14.85 15.42 8,634,425 +0.55(+3.69%)
Oct 30, 2007 14.64 14.95 14.58 14.88 5,847,933 -0.16(-1.09%)
Oct 29, 2007 14.63 15.09 14.63 15.04 8,350,290 +0.62(+4.29%)
Oct 26, 2007 14.01 14.43 14.01 14.42 6,899,062 +0.71(+5.14%)
Oct 25, 2007 13.74 13.84 13.65 13.72 5,892,844 +0.12(+0.86%)
Oct 24, 2007 13.35 13.60 13.06 13.60 6,573,901 +0.19(+1.40%)
Oct 23, 2007 13.35 13.42 13.15 13.41 4,848,706 +0.34(+2.58%)
Oct 22, 2007 12.71 13.07 12.67 13.07 5,511,487 -0.19(-1.42%)
Oct 19, 2007 13.54 13.56 13.10 13.26 6,347,945 -0.14(-1.05%)
Oct 18, 2007 13.01 13.41 12.99 13.40 7,642,694 +0.68(+5.36%)
Oct 17, 2007 13.21 13.29 12.59 12.72 5,473,849 -0.26(-1.99%)
Oct 16, 2007 13.44 13.44 12.89 12.98 6,883,043 -0.47(-3.50%)
Oct 15, 2007 13.10 13.45 13.03 13.45 8,355,648 +0.62(+4.83%)
Oct 12, 2007 12.62 12.95 12.52 12.83 6,425,986 +0.24(+1.87%)
Oct 11, 2007 12.50 13.04 12.31 12.60 11,003,275 +0.32(+2.62%)
Oct 10, 2007 12.14 12.38 12.11 12.27 9,086,911 +0.31(+2.62%)
Oct 09, 2007 11.78 11.98 11.72 11.96 4,335,521 +0.17(+1.46%)
Oct 08, 2007 11.72 11.88 11.60 11.79 2,557,601 -0.16(-1.31%)
Oct 05, 2007 11.67 12.05 11.64 11.94 4,649,001 +0.28(+2.42%)
Oct 04, 2007 11.40 11.73 11.31 11.66 4,025,230 +0.13(+1.09%)
Oct 03, 2007 11.65 11.70 11.47 11.54 6,105,275 +0.02(+0.14%)
Oct 02, 2007 11.73 11.73 11.38 11.52 7,416,245 -0.61(-5.04%)
Oct 01, 2007 11.68 12.16 11.55 12.13 7,013,182 +0.39(+3.34%)
Sep 28, 2007 12.06 12.06 11.69 11.74 8,159,803 +0.02(+0.20%)
Sep 27, 2007 11.69 11.80 11.49 11.72 6,486,887 +0.27(+2.33%)
Sep 26, 2007 11.71 11.91 11.22 11.45 5,525,266 -0.10(-0.88%)
Sep 25, 2007 11.53 11.60 11.36 11.55 6,383,287 -0.23(-1.93%)
Sep 24, 2007 12.05 12.09 11.76 11.78 9,147,579 -0.35(-2.91%)
Sep 21, 2007 12.02 12.15 11.80 12.13 9,494,487 +0.23(+1.91%)
Sep 20, 2007 11.76 11.98 11.66 11.91 9,461,683 +0.50(+4.40%)
Sep 19, 2007 11.47 11.62 11.29 11.40 6,117,396 +0.09(+0.83%)
Sep 18, 2007 11.04 11.48 10.67 11.31 7,316,838 +0.31(+2.85%)
Sep 17, 2007 11.07 11.16 10.88 11.00 4,387,959 +0.11(+1.01%)
Sep 14, 2007 11.05 11.21 10.64 10.89 4,717,005 -0.02(-0.22%)
Sep 13, 2007 10.75 11.11 10.71 10.91 4,401,356 +0.02(+0.14%)
Sep 12, 2007 10.75 10.93 10.71 10.89 4,832,407 +0.02(+0.14%)
Sep 11, 2007 10.53 10.89 10.48 10.88 6,486,249 +0.43(+4.13%)
Sep 10, 2007 10.46 10.65 10.19 10.45 5,783,629 +0.23(+2.22%)
Sep 07, 2007 10.60 10.64 10.20 10.22 9,318,417 -0.17(-1.66%)
Sep 06, 2007 9.829 10.39 9.789 10.39 9,725,929 +0.70(+7.19%)
Sep 05, 2007 9.695 9.931 9.641 9.695 3,335,880 -0.14(-1.43%)
Sep 04, 2007 9.680 9.993 9.593 9.836 4,869,982 +0.26(+2.70%)
Aug 31, 2007 9.460 9.641 9.398 9.578 4,025,741 +0.38(+4.18%)
Aug 30, 2007 8.982 9.311 8.966 9.194 3,718,257 +0.09(+0.95%)
Aug 29, 2007 8.927 9.115 8.825 9.108 2,499,932 +0.37(+4.22%)
Aug 28, 2007 8.857 9.084 8.716 8.739 3,707,284 -0.23(-2.54%)
Aug 27, 2007 9.186 9.186 8.575 8.966 2,414,142 -0.24(-2.64%)
Aug 24, 2007 8.974 9.272 8.951 9.209 2,909,740 +0.23(+2.53%)
Aug 23, 2007 9.445 9.468 8.966 8.982 3,257,031 -0.24(-2.55%)
Aug 22, 2007 9.147 9.358 9.147 9.217 4,508,529 +0.18(+1.99%)
Aug 21, 2007 8.935 9.053 8.833 9.037 3,498,680 +0.04(+0.44%)
Aug 20, 2007 9.021 9.123 8.802 8.998 5,473,741 +0.13(+1.50%)
Aug 17, 2007 9.013 9.162 8.661 8.865 8,222,708 +0.31(+3.67%)
Aug 16, 2007 8.402 8.653 7.736 8.551 19,856,672 -0.04(-0.46%)
Aug 15, 2007 9.288 9.405 8.543 8.590 9,594,080 -0.94(-9.87%)
Aug 14, 2007 9.844 9.954 9.460 9.531 6,434,416 -0.40(-4.03%)
Aug 13, 2007 10.39 10.39 9.883 9.931 4,013,237 -0.34(-3.28%)
Aug 10, 2007 10.06 10.40 9.978 10.27 5,700,093 +0.29(+2.91%)
Aug 09, 2007 9.876 10.24 9.805 9.978 6,223,038 -0.31(-3.05%)
Aug 08, 2007 10.17 10.38 10.14 10.29 5,587,401 +0.30(+2.98%)
Aug 07, 2007 9.797 10.09 9.750 9.993 5,627,717 +0.14(+1.43%)
Aug 06, 2007 10.04 10.04 9.656 9.852 3,485,345 -0.16(-1.57%)
Aug 03, 2007 9.985 10.06 9.876 10.01 5,772,097 +0.13(+1.35%)
Aug 02, 2007 9.907 10.03 9.789 9.876 5,857,757 -0.03(-0.32%)
Aug 01, 2007 9.954 10.19 9.789 9.907 7,300,379 -0.27(-2.62%)
Jul 31, 2007 10.62 10.63 10.14 10.17 6,279,337 -0.32(-3.06%)
Jul 30, 2007 10.24 10.62 10.17 10.49 4,226,408 +0.34(+3.32%)
Jul 27, 2007 10.41 10.62 10.15 10.16 5,266,380 -0.35(-3.36%)
Jul 26, 2007 10.57 10.59 10.24 10.51 7,352,877 -0.30(-2.76%)
Jul 25, 2007 10.59 10.86 10.42 10.81 5,582,998 +0.02(+0.14%)
Jul 24, 2007 11.21 11.26 10.72 10.79 3,962,779 -0.26(-2.34%)
Jul 23, 2007 11.10 11.14 10.96 11.05 3,086,958 -0.08(-0.70%)
Jul 20, 2007 11.20 11.20 11.00 11.13 4,175,145 -0.02(-0.14%)
Jul 19, 2007 11.13 11.21 10.97 11.15 6,634,329 +0.04(+0.35%)
Jul 18, 2007 10.35 11.11 10.31 11.11 8,163,213 +0.75(+7.27%)
Jul 17, 2007 10.33 10.41 10.28 10.35 3,712,629 +0.02(+0.23%)
Jul 16, 2007 10.58 10.61 10.17 10.33 3,471,448 -0.25(-2.37%)
Jul 13, 2007 10.60 10.65 10.50 10.58 3,019,082 +0.03(+0.30%)
Jul 12, 2007 10.40 10.67 10.39 10.55 5,064,551 +0.29(+2.83%)
Jul 11, 2007 10.31 10.39 10.21 10.26 4,020,892 -0.12(-1.13%)
Jul 10, 2007 10.38 10.42 10.24 10.38 5,501,408 +0.04(+0.38%)
Jul 09, 2007 10.25 10.42 10.17 10.34 5,457,773 +0.25(+2.49%)
Jul 06, 2007 9.758 10.10 9.719 10.09 5,656,043 +0.38(+3.96%)
Jul 05, 2007 9.656 9.742 9.523 9.703 4,512,994 +0.05(+0.57%)
Jul 03, 2007 9.499 9.672 9.390 9.648 3,934,636 +0.10(+1.07%)
Jul 02, 2007 9.241 9.554 9.241 9.546 4,615,829 +0.39(+4.28%)
Jun 29, 2007 9.147 9.194 9.013 9.155 5,386,069 +0.15(+1.65%)
Jun 28, 2007 9.209 9.272 8.872 9.006 7,462,868 -0.10(-1.12%)
Jun 27, 2007 9.209 9.225 9.037 9.108 7,772,322 -0.06(-0.68%)
Jun 26, 2007 9.531 9.617 9.021 9.170 9,787,089 -0.48(-4.96%)
Jun 25, 2007 9.797 9.836 9.609 9.648 4,274,024 -0.27(-2.69%)
Jun 22, 2007 10.05 10.13 9.782 9.915 4,190,455 -0.13(-1.25%)
Jun 21, 2007 10.02 10.07 9.797 10.04 3,716,598 +0.04(+0.39%)
Jun 20, 2007 10.24 10.34 9.970 10.00 4,491,815 -0.33(-3.19%)
Jun 19, 2007 10.31 10.41 10.28 10.33 3,549,205 +0.02(+0.15%)
Jun 18, 2007 10.40 10.43 10.27 10.31 3,080,962 -0.01(-0.08%)
Jun 15, 2007 10.15 10.45 10.08 10.32 5,197,879 +0.29(+2.89%)
Jun 14, 2007 9.821 10.04 9.821 10.03 5,914,788 +0.20(+2.07%)
Jun 13, 2007 9.836 9.978 9.782 9.829 5,207,321 -0.02(-0.16%)
Jun 12, 2007 9.970 10.13 9.821 9.844 4,020,765 -0.24(-2.41%)
Jun 11, 2007 10.11 10.24 10.05 10.09 3,087,469 +0.05(+0.47%)
Jun 08, 2007 10.06 10.14 9.789 10.04 6,182,082 -0.02(-0.23%)
Jun 07, 2007 10.42 10.52 10.06 10.06 6,293,718 -0.46(-4.39%)
Jun 06, 2007 10.46 10.57 10.31 10.53 4,041,434 +0.03(+0.30%)
Jun 05, 2007 10.54 10.61 10.47 10.49 4,392,856 -0.13(-1.18%)
Jun 04, 2007 10.59 10.71 10.54 10.62 5,826,394 -0.08(-0.73%)
Jun 01, 2007 10.58 10.93 10.64 10.70 7,836,626 +0.24(+2.32%)
May 31, 2007 10.05 10.46 10.07 10.46 6,857,271 +0.57(+5.79%)
May 30, 2007 9.876 10.08 9.821 9.883 7,419,673 -0.12(-1.18%)
May 29, 2007 10.27 10.32 9.978 10.00 4,679,367 -0.09(-0.86%)
May 25, 2007 10.13 10.18 9.962 10.09 3,809,622 +0.07(+0.70%)
May 24, 2007 10.34 10.37 9.946 10.02 5,022,750 -0.36(-3.47%)
May 23, 2007 10.25 10.48 10.25 10.38 4,868,450 +0.22(+2.16%)
May 22, 2007 10.37 10.39 10.15 10.16 3,804,250 -0.21(-2.04%)
May 21, 2007 10.20 10.49 10.19 10.37 2,990,365 +0.12(+1.15%)
May 18, 2007 10.19 10.36 10.11 10.25 3,856,497 +0.15(+1.47%)
May 17, 2007 10.15 10.19 9.954 10.10 4,763,191 -0.09(-0.85%)
May 16, 2007 10.22 10.38 10.09 10.19 5,354,300 -0.21(-2.03%)
May 15, 2007 10.42 10.60 10.35 10.40 4,030,844 +0.01(+0.08%)
May 14, 2007 10.63 11.34 9.797 10.39 5,858,650 -0.19(-1.78%)
May 11, 2007 10.38 10.64 10.39 10.58 4,248,379 +0.30(+2.90%)
May 10, 2007 10.58 10.55 10.24 10.28 4,121,685 -0.35(-3.32%)
May 09, 2007 10.78 11.00 10.57 10.64 4,452,263 -0.15(-1.38%)
May 08, 2007 10.97 10.92 10.64 10.78 3,383,087 -0.10(-0.94%)
May 07, 2007 10.90 11.04 10.86 10.89 4,207,781 +0.02(+0.14%)
May 04, 2007 11.18 11.20 10.82 10.87 4,332,325 -0.07(-0.65%)
May 03, 2007 10.83 11.00 10.74 10.94 5,707,441 +0.20(+1.90%)
May 02, 2007 10.23 10.76 9.836 10.74 5,560,761 +0.44(+4.26%)
May 01, 2007 10.41 10.46 10.20 10.30 4,693,800 -0.15(-1.43%)
Apr 30, 2007 10.74 10.74 10.42 10.45 2,737,925 -0.25(-2.34%)
Apr 27, 2007 10.57 10.72 10.53 10.70 4,088,858 +0.31(+2.94%)
Apr 26, 2007 10.53 10.53 10.37 10.39 4,540,936 -0.27(-2.57%)
Apr 25, 2007 10.82 10.82 10.67 10.67 3,152,419 +0.01(+0.07%)
Apr 24, 2007 10.87 10.93 10.62 10.66 3,382,422 -0.22(-2.02%)
Apr 23, 2007 11.02 11.18 10.85 10.88 2,656,203 -0.13(-1.14%)
Apr 20, 2007 11.15 11.18 10.97 11.00 3,489,716 +0.11(+1.01%)
Apr 19, 2007 11.13 11.13 10.83 10.89 6,628,628 -0.52(-4.53%)
Apr 18, 2007 11.36 11.44 11.21 11.41 3,610,232 +0.09(+0.83%)
Apr 17, 2007 11.57 11.62 11.29 11.32 3,928,586 -0.27(-2.30%)
Apr 16, 2007 11.66 11.69 11.45 11.58 5,033,548 +0.05(+0.48%)
Apr 13, 2007 11.35 11.55 11.29 11.53 5,803,788 +0.27(+2.44%)
Apr 12, 2007 11.18 11.30 11.11 11.26 3,626,139 +0.08(+0.70%)
Apr 11, 2007 11.35 11.36 11.01 11.18 4,287,676 -0.04(-0.35%)
Apr 10, 2007 11.40 11.40 11.17 11.22 2,898,130 +0.05(+0.49%)
Apr 09, 2007 11.17 11.35 11.11 11.16 3,289,055 +0.00(+0.00%)
Apr 05, 2007 11.37 11.37 11.13 11.16 3,550,991 -0.09(-0.84%)
Apr 04, 2007 11.27 11.43 11.21 11.26 6,044,161 +0.13(+1.20%)
Apr 03, 2007 10.84 11.15 10.82 11.12 4,888,992 +0.20(+1.79%)
Apr 02, 2007 10.76 10.97 10.72 10.93 4,093,744 +0.12(+1.09%)
Mar 30, 2007 10.72 10.87 10.68 10.81 3,985,934 +0.13(+1.17%)
Mar 29, 2007 10.73 10.82 10.64 10.68 4,713,305 -0.11(-1.02%)
Mar 28, 2007 10.92 10.99 10.69 10.79 4,680,898 -0.04(-0.36%)
Mar 27, 2007 10.93 10.93 10.78 10.83 3,537,594 -0.05(-0.50%)
Mar 26, 2007 10.89 10.93 10.74 10.89 5,631,036 +0.02(+0.14%)
Mar 23, 2007 10.97 11.04 10.78 10.87 2,928,240 -0.12(-1.07%)
Mar 22, 2007 11.05 11.15 10.91 10.99 4,867,557 +0.03(+0.29%)
Mar 21, 2007 10.62 10.97 10.59 10.96 4,660,229 +0.45(+4.25%)
Mar 20, 2007 10.59 10.71 10.48 10.51 5,178,098 +0.13(+1.28%)
Mar 19, 2007 10.32 10.44 10.20 10.38 4,683,577 +0.19(+1.85%)
Mar 16, 2007 10.29 10.53 10.16 10.19 7,867,885 +0.02(+0.23%)
Mar 15, 2007 10.05 10.31 10.04 10.17 5,598,501 +0.20(+2.05%)
Mar 14, 2007 9.750 10.01 9.688 9.962 5,953,702 +0.05(+0.55%)
Mar 13, 2007 10.31 10.39 9.836 9.907 6,233,245 -0.41(-3.95%)
Mar 12, 2007 10.31 10.42 10.23 10.31 4,355,935 -0.01(-0.08%)
Mar 09, 2007 10.36 10.42 10.16 10.32 3,858,857 +0.04(+0.38%)
Mar 08, 2007 10.34 10.45 10.20 10.28 3,992,441 +0.06(+0.61%)
Mar 07, 2007 10.16 10.39 10.08 10.22 4,828,643 +0.05(+0.54%)
Mar 06, 2007 10.11 10.27 10.03 10.17 6,068,148 +0.43(+4.43%)
Mar 05, 2007 9.656 10.05 9.633 9.735 9,286,138 -0.38(-3.72%)
Mar 02, 2007 10.38 10.57 10.02 10.11 7,230,079 -0.45(-4.30%)
Mar 01, 2007 10.90 10.92 10.54 10.57 6,988,702 -0.47(-4.26%)
Feb 28, 2007 10.64 11.04 10.31 11.04 8,274,631 +0.47(+4.45%)
Feb 27, 2007 11.13 11.17 10.37 10.57 7,655,198 -0.84(-7.35%)
Feb 26, 2007 11.14 11.42 11.14 11.40 6,507,839 +0.40(+3.63%)
Feb 23, 2007 10.96 11.04 10.86 11.00 5,032,527 +0.21(+1.96%)
Feb 22, 2007 10.62 10.87 10.62 10.79 5,072,334 +0.20(+1.92%)
Feb 21, 2007 10.23 10.62 10.13 10.59 6,271,903 +0.51(+5.05%)
Feb 20, 2007 10.20 10.30 10.07 10.08 2,944,827 -0.31(-3.02%)
Feb 16, 2007 10.54 10.56 10.38 10.39 2,821,323 -0.19(-1.78%)
Feb 15, 2007 10.49 10.58 10.31 10.58 3,301,686 +0.18(+1.73%)
Feb 14, 2007 10.40 10.50 10.26 10.40 4,065,044 +0.07(+0.68%)
Feb 13, 2007 10.28 10.44 10.28 10.33 4,036,594 +0.20(+2.01%)
Feb 12, 2007 10.20 10.39 10.05 10.13 3,122,782 -0.26(-2.49%)
Feb 09, 2007 10.46 10.52 10.20 10.39 5,718,305 -0.03(-0.30%)
Feb 08, 2007 10.07 10.42 10.01 10.42 3,993,716 +0.31(+3.10%)
Feb 07, 2007 10.28 10.37 10.07 10.10 2,886,009 -0.18(-1.75%)
Feb 06, 2007 10.40 10.40 10.17 10.28 3,343,790 +0.02(+0.15%)
Feb 05, 2007 10.29 10.31 10.13 10.27 3,255,628 +0.05(+0.54%)
Feb 02, 2007 10.27 10.27 9.931 10.21 5,905,475 -0.07(-0.69%)
Feb 01, 2007 10.51 10.63 10.25 10.28 7,338,145 -0.14(-1.35%)
Jan 31, 2007 10.27 10.53 10.19 10.42 5,060,596 +0.13(+1.22%)
Jan 30, 2007 10.27 10.34 10.15 10.30 2,772,202 +0.11(+1.08%)
Jan 29, 2007 10.17 10.30 10.11 10.19 3,471,122 -0.03(-0.31%)
Jan 26, 2007 10.05 10.24 9.954 10.22 3,099,972 +0.13(+1.24%)
Jan 25, 2007 10.33 10.46 9.962 10.10 5,541,470 -0.09(-0.85%)
Jan 24, 2007 9.946 10.19 9.750 10.18 3,702,181 +0.15(+1.48%)
Jan 23, 2007 9.876 10.06 9.836 10.03 3,852,988 +0.33(+3.39%)
Jan 22, 2007 9.711 9.868 9.617 9.703 3,086,320 -0.01(-0.08%)
Jan 19, 2007 9.672 9.938 9.672 9.711 3,558,391 +0.05(+0.49%)
Jan 18, 2007 9.860 9.962 9.609 9.664 5,324,700 -0.09(-0.96%)
Jan 17, 2007 9.601 9.813 9.601 9.758 3,976,109 +0.16(+1.63%)
Jan 16, 2007 9.546 9.641 9.452 9.601 4,491,560 +0.19(+2.00%)
Jan 12, 2007 9.108 9.460 9.108 9.413 4,692,508 +0.41(+4.53%)
Jan 11, 2007 8.810 9.068 8.810 9.006 4,320,338 +0.21(+2.41%)
Jan 10, 2007 8.818 8.841 8.716 8.794 3,189,921 -0.15(-1.67%)
Jan 09, 2007 8.700 8.966 8.677 8.943 4,544,125 +0.20(+2.24%)
Jan 08, 2007 8.731 8.786 8.653 8.747 3,422,766 +0.05(+0.54%)
Jan 05, 2007 8.394 8.700 8.339 8.700 8,713,784 +0.20(+2.40%)
Jan 04, 2007 8.865 8.865 8.481 8.496 9,045,127 -0.45(-5.08%)
Jan 03, 2007 9.398 9.484 8.880 8.951 4,306,049 -0.36(-3.87%)
Dec 29, 2006 9.405 9.421 9.210 9.311 2,574,188 -0.09(-0.92%)
Dec 28, 2006 9.303 9.452 9.249 9.398 3,112,986 +0.27(+3.01%)
Dec 27, 2006 8.998 9.162 8.990 9.123 2,151,238 +0.18(+2.02%)
Dec 26, 2006 9.162 9.194 8.896 8.943 1,849,751 +0.03(+0.35%)
Dec 22, 2006 9.053 9.053 8.810 8.912 2,571,636 -0.10(-1.13%)
Dec 21, 2006 9.178 9.249 8.959 9.013 2,658,522 -0.19(-2.04%)
Dec 20, 2006 9.468 9.468 9.194 9.202 2,391,228 -0.20(-2.09%)
Dec 19, 2006 9.068 9.460 9.068 9.398 2,751,788 +0.35(+3.90%)
Dec 18, 2006 9.209 9.272 8.974 9.045 3,539,125 -0.22(-2.37%)
Dec 15, 2006 9.507 9.507 9.162 9.264 6,708,505 -0.23(-2.39%)
Dec 14, 2006 9.499 9.593 9.445 9.492 2,337,897 +0.01(+0.08%)
Dec 13, 2006 9.570 9.586 9.374 9.484 3,073,944 -0.09(-0.90%)
Dec 12, 2006 9.735 9.735 9.452 9.570 2,866,999 -0.16(-1.69%)
Dec 11, 2006 9.703 9.782 9.640 9.735 2,755,871 +0.09(+0.98%)
Dec 08, 2006 9.954 9.985 9.515 9.641 4,004,434 -0.21(-2.15%)
Dec 07, 2006 9.719 9.891 9.554 9.852 3,490,770 +0.14(+1.45%)
Dec 06, 2006 9.758 9.915 9.711 9.711 3,538,615 -0.24(-2.36%)
Dec 05, 2006 9.954 10.10 9.774 9.946 4,194,410 +0.00(+0.00%)
Dec 04, 2006 9.735 9.985 9.672 9.946 3,254,479 +0.22(+2.26%)
Dec 01, 2006 9.829 9.891 9.641 9.727 3,508,760 -0.09(-0.96%)
Nov 30, 2006 9.586 9.821 9.507 9.821 5,389,897 +0.36(+3.81%)
Nov 29, 2006 9.343 9.523 9.311 9.460 3,225,772 +0.04(+0.42%)
Nov 28, 2006 9.327 9.437 9.241 9.421 2,985,144 +0.02(+0.17%)
Nov 27, 2006 9.468 9.468 9.327 9.405 3,373,518 +0.12(+1.27%)
Nov 24, 2006 9.327 9.429 9.272 9.288 1,888,920 +0.22(+2.42%)
Nov 22, 2006 9.178 9.288 9.037 9.068 3,980,320 -0.05(-0.60%)
Nov 21, 2006 8.966 9.170 8.943 9.123 3,975,982 +0.26(+2.92%)
Nov 20, 2006 9.100 9.108 8.857 8.865 3,345,449 -0.13(-1.39%)
Nov 17, 2006 8.982 9.092 8.833 8.990 4,115,434 -0.01(-0.09%)
Nov 16, 2006 9.515 9.515 8.990 8.998 4,378,773 -0.48(-5.05%)
Nov 15, 2006 9.280 9.546 9.194 9.476 3,600,239 +0.06(+0.67%)
Nov 14, 2006 9.703 9.750 9.405 9.413 3,472,780 -0.21(-2.20%)
Nov 13, 2006 9.398 9.641 9.280 9.625 3,626,139 +0.11(+1.15%)
Nov 10, 2006 9.766 9.766 9.460 9.515 3,740,329 -0.25(-2.57%)
Nov 09, 2006 9.405 9.782 9.358 9.766 6,651,984 +0.51(+5.50%)
Nov 08, 2006 9.100 9.358 9.068 9.256 4,557,777 +0.09(+0.94%)
Nov 07, 2006 9.484 9.507 9.123 9.170 6,686,560 -0.24(-2.58%)
Nov 06, 2006 9.452 10.40 9.327 9.413 7,982,457 -0.98(-9.43%)
Nov 03, 2006 10.39 10.53 10.22 10.39 3,465,253 +0.08(+0.76%)
Nov 02, 2006 10.28 10.48 10.28 10.31 3,887,054 +0.09(+0.92%)
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.