Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 10.09 10.50 10.11 10.50 6,831,459 +0.57(+5.79%)
May 30, 2007 9.913 10.12 9.858 9.921 7,391,744 -0.12(-1.18%)
May 29, 2007 10.31 10.36 10.02 10.04 4,661,753 -0.09(-0.86%)
May 25, 2007 10.17 10.22 9.999 10.13 3,795,282 +0.07(+0.70%)
May 24, 2007 10.38 10.41 9.984 10.05 5,003,844 -0.36(-3.47%)
May 23, 2007 10.29 10.52 10.29 10.42 4,850,125 +0.22(+2.16%)
May 22, 2007 10.41 10.43 10.19 10.20 3,789,931 -0.21(-2.04%)
May 21, 2007 10.24 10.53 10.23 10.41 2,979,109 +0.12(+1.15%)
May 18, 2007 10.23 10.40 10.15 10.29 3,841,981 +0.15(+1.47%)
May 17, 2007 10.19 10.23 9.992 10.14 4,745,262 -0.09(-0.85%)
May 16, 2007 10.26 10.42 10.13 10.23 5,334,146 -0.21(-2.03%)
May 15, 2007 10.46 10.64 10.38 10.44 4,015,671 +0.01(+0.08%)
May 14, 2007 10.67 11.38 9.834 10.43 5,836,598 -0.19(-1.78%)
May 11, 2007 10.42 10.68 10.43 10.62 4,232,388 +0.30(+2.90%)
May 10, 2007 10.62 10.59 10.28 10.32 4,106,170 -0.35(-3.32%)
May 09, 2007 10.82 11.04 10.61 10.68 4,435,504 -0.15(-1.38%)
May 08, 2007 11.01 10.96 10.68 10.83 3,370,352 -0.10(-0.94%)
May 07, 2007 10.94 11.09 10.90 10.93 4,191,943 +0.02(+0.14%)
May 04, 2007 11.23 11.24 10.86 10.91 4,316,018 -0.07(-0.64%)
May 03, 2007 10.87 11.05 10.78 10.98 5,685,957 +0.20(+1.90%)
May 02, 2007 10.27 10.80 9.874 10.78 5,539,830 +0.44(+4.26%)
May 01, 2007 10.45 10.50 10.24 10.34 4,676,132 -0.15(-1.43%)
Apr 30, 2007 10.78 10.78 10.46 10.49 2,727,619 -0.25(-2.34%)
Apr 27, 2007 10.61 10.76 10.57 10.74 4,073,467 +0.31(+2.94%)
Apr 26, 2007 10.57 10.57 10.41 10.43 4,523,843 -0.28(-2.57%)
Apr 25, 2007 10.86 10.86 10.71 10.71 3,140,553 +0.01(+0.07%)
Apr 24, 2007 10.91 10.97 10.66 10.70 3,369,690 -0.22(-2.02%)
Apr 23, 2007 11.06 11.23 10.89 10.92 2,646,204 -0.13(-1.14%)
Apr 20, 2007 11.19 11.23 11.01 11.05 3,476,580 +0.11(+1.01%)
Apr 19, 2007 11.17 11.17 10.87 10.94 6,603,677 -0.52(-4.53%)
Apr 18, 2007 11.40 11.49 11.25 11.46 3,596,642 +0.09(+0.83%)
Apr 17, 2007 11.61 11.66 11.34 11.36 3,913,798 -0.27(-2.30%)
Apr 16, 2007 11.71 11.73 11.49 11.63 5,014,601 +0.06(+0.48%)
Apr 13, 2007 11.39 11.60 11.34 11.57 5,781,942 +0.28(+2.44%)
Apr 12, 2007 11.22 11.34 11.16 11.30 3,612,490 +0.08(+0.70%)
Apr 11, 2007 11.39 11.40 11.05 11.22 4,271,537 -0.04(-0.35%)
Apr 10, 2007 11.44 11.44 11.21 11.26 2,887,221 +0.06(+0.49%)
Apr 09, 2007 11.21 11.39 11.16 11.20 3,276,675 +0.00(+0.00%)
Apr 05, 2007 11.42 11.42 11.17 11.20 3,537,624 -0.09(-0.84%)
Apr 04, 2007 11.31 11.47 11.25 11.30 6,021,410 +0.13(+1.20%)
Apr 03, 2007 10.88 11.19 10.86 11.16 4,870,589 +0.20(+1.79%)
Apr 02, 2007 10.80 11.01 10.76 10.97 4,078,335 +0.12(+1.09%)
Mar 30, 2007 10.76 10.91 10.72 10.85 3,970,930 +0.13(+1.17%)
Mar 29, 2007 10.77 10.86 10.68 10.72 4,695,564 -0.11(-1.02%)
Mar 28, 2007 10.96 11.03 10.73 10.83 4,663,279 -0.04(-0.36%)
Mar 27, 2007 10.97 10.98 10.82 10.87 3,524,278 -0.06(-0.50%)
Mar 26, 2007 10.93 10.98 10.78 10.93 5,609,840 +0.02(+0.14%)
Mar 23, 2007 11.01 11.09 10.83 10.91 2,917,218 -0.12(-1.07%)
Mar 22, 2007 11.09 11.19 10.95 11.03 4,849,235 +0.03(+0.29%)
Mar 21, 2007 10.66 11.01 10.63 11.00 4,642,687 +0.45(+4.25%)
Mar 20, 2007 10.63 10.75 10.52 10.55 5,158,607 +0.13(+1.28%)
Mar 19, 2007 10.36 10.48 10.24 10.42 4,665,948 +0.19(+1.85%)
Mar 16, 2007 10.33 10.57 10.20 10.23 7,838,269 +0.02(+0.23%)
Mar 15, 2007 10.09 10.35 10.08 10.20 5,577,428 +0.20(+2.05%)
Mar 14, 2007 9.787 10.05 9.724 9.999 5,931,292 +0.06(+0.55%)
Mar 13, 2007 10.35 10.42 9.874 9.944 6,209,782 -0.41(-3.95%)
Mar 12, 2007 10.35 10.46 10.27 10.35 4,339,539 -0.01(-0.08%)
Mar 09, 2007 10.40 10.46 10.20 10.36 3,844,332 +0.04(+0.38%)
Mar 08, 2007 10.38 10.49 10.24 10.32 3,977,412 +0.06(+0.61%)
Mar 07, 2007 10.20 10.42 10.12 10.26 4,810,468 +0.05(+0.54%)
Mar 06, 2007 10.15 10.31 10.07 10.20 6,045,306 +0.43(+4.43%)
Mar 05, 2007 9.693 10.09 9.669 9.771 9,251,184 -0.38(-3.72%)
Mar 02, 2007 10.42 10.61 10.06 10.15 7,202,864 -0.46(-4.30%)
Mar 01, 2007 10.94 10.96 10.58 10.61 6,962,395 -0.47(-4.26%)
Feb 28, 2007 10.68 11.08 10.35 11.08 8,243,484 +0.47(+4.45%)
Feb 27, 2007 11.17 11.21 10.41 10.61 7,626,383 -0.84(-7.35%)
Feb 26, 2007 11.18 11.46 11.18 11.45 6,483,343 +0.40(+3.63%)
Feb 23, 2007 11.00 11.08 10.90 11.05 5,013,584 +0.21(+1.96%)
Feb 22, 2007 10.66 10.91 10.66 10.83 5,053,241 +0.20(+1.92%)
Feb 21, 2007 10.27 10.66 10.16 10.63 6,248,295 +0.51(+5.05%)
Feb 20, 2007 10.24 10.34 10.11 10.12 2,933,742 -0.31(-3.02%)
Feb 16, 2007 10.58 10.60 10.42 10.43 2,810,703 -0.19(-1.78%)
Feb 15, 2007 10.53 10.62 10.35 10.62 3,289,259 +0.18(+1.73%)
Feb 14, 2007 10.44 10.54 10.30 10.44 4,049,742 +0.07(+0.68%)
Feb 13, 2007 10.32 10.48 10.31 10.37 4,021,400 +0.20(+2.01%)
Feb 12, 2007 10.24 10.42 10.09 10.16 3,111,027 -0.26(-2.49%)
Feb 09, 2007 10.50 10.56 10.24 10.42 5,696,781 -0.03(-0.30%)
Feb 08, 2007 10.11 10.46 10.05 10.46 3,978,684 +0.31(+3.10%)
Feb 07, 2007 10.32 10.41 10.11 10.14 2,875,146 -0.18(-1.75%)
Feb 06, 2007 10.44 10.44 10.20 10.32 3,331,204 +0.02(+0.15%)
Feb 05, 2007 10.33 10.35 10.17 10.31 3,243,373 +0.05(+0.54%)
Feb 02, 2007 10.31 10.31 9.968 10.25 5,883,246 -0.07(-0.69%)
Feb 01, 2007 10.55 10.67 10.29 10.32 7,310,523 -0.14(-1.35%)
Jan 31, 2007 10.31 10.57 10.23 10.46 5,041,547 +0.13(+1.22%)
Jan 30, 2007 10.31 10.38 10.19 10.34 2,761,767 +0.11(+1.08%)
Jan 29, 2007 10.21 10.34 10.15 10.23 3,458,056 -0.03(-0.31%)
Jan 26, 2007 10.09 10.28 9.992 10.26 3,088,303 +0.13(+1.24%)
Jan 25, 2007 10.37 10.50 9.999 10.13 5,520,611 -0.09(-0.85%)
Jan 24, 2007 9.984 10.23 9.787 10.22 3,688,245 +0.15(+1.48%)
Jan 23, 2007 9.913 10.09 9.874 10.07 3,838,485 +0.33(+3.39%)
Jan 22, 2007 9.748 9.905 9.653 9.740 3,074,703 -0.01(-0.08%)
Jan 19, 2007 9.708 9.976 9.708 9.748 3,544,997 +0.05(+0.49%)
Jan 18, 2007 9.897 9.999 9.645 9.701 5,304,657 -0.09(-0.96%)
Jan 17, 2007 9.638 9.850 9.638 9.795 3,961,143 +0.16(+1.63%)
Jan 16, 2007 9.583 9.677 9.488 9.638 4,474,653 +0.19(+2.00%)
Jan 12, 2007 9.142 9.496 9.142 9.449 4,674,845 +0.41(+4.53%)
Jan 11, 2007 8.843 9.103 8.843 9.040 4,304,076 +0.21(+2.41%)
Jan 10, 2007 8.851 8.874 8.749 8.827 3,177,913 -0.15(-1.67%)
Jan 09, 2007 8.733 9.000 8.709 8.977 4,527,021 +0.20(+2.24%)
Jan 08, 2007 8.764 8.819 8.686 8.780 3,409,882 +0.05(+0.54%)
Jan 05, 2007 8.426 8.733 8.371 8.733 8,680,984 +0.20(+2.40%)
Jan 04, 2007 8.898 8.898 8.513 8.528 9,011,080 -0.46(-5.08%)
Jan 03, 2007 9.433 9.520 8.914 8.985 4,289,840 -0.36(-3.87%)
Dec 29, 2006 9.441 9.457 9.244 9.347 2,564,498 -0.09(-0.92%)
Dec 28, 2006 9.339 9.488 9.284 9.433 3,101,268 +0.28(+3.01%)
Dec 27, 2006 9.032 9.197 9.024 9.158 2,143,140 +0.18(+2.02%)
Dec 26, 2006 9.197 9.228 8.930 8.977 1,842,788 +0.03(+0.35%)
Dec 22, 2006 9.087 9.087 8.843 8.945 2,561,956 -0.10(-1.13%)
Dec 21, 2006 9.213 9.284 8.992 9.048 2,648,515 -0.19(-2.04%)
Dec 20, 2006 9.504 9.504 9.228 9.236 2,382,227 -0.20(-2.09%)
Dec 19, 2006 9.103 9.496 9.103 9.433 2,741,430 +0.35(+3.90%)
Dec 18, 2006 9.244 9.307 9.008 9.079 3,525,804 -0.22(-2.37%)
Dec 15, 2006 9.543 9.543 9.197 9.299 6,683,253 -0.23(-2.39%)
Dec 14, 2006 9.535 9.630 9.480 9.527 2,329,097 +0.01(+0.08%)
Dec 13, 2006 9.606 9.622 9.409 9.520 3,062,374 -0.09(-0.90%)
Dec 12, 2006 9.771 9.771 9.488 9.606 2,856,207 -0.17(-1.69%)
Dec 11, 2006 9.740 9.819 9.677 9.771 2,745,497 +0.09(+0.98%)
Dec 08, 2006 9.992 10.02 9.551 9.677 3,989,360 -0.21(-2.15%)
Dec 07, 2006 9.756 9.929 9.590 9.889 3,477,630 +0.14(+1.45%)
Dec 06, 2006 9.795 9.952 9.748 9.748 3,525,295 -0.24(-2.36%)
Dec 05, 2006 9.992 10.13 9.811 9.984 4,178,622 +0.00(+0.00%)
Dec 04, 2006 9.771 10.02 9.708 9.984 3,242,229 +0.22(+2.26%)
Dec 01, 2006 9.866 9.929 9.677 9.763 3,495,552 -0.09(-0.96%)
Nov 30, 2006 9.622 9.858 9.543 9.858 5,369,609 +0.36(+3.81%)
Nov 29, 2006 9.378 9.559 9.347 9.496 3,213,630 +0.04(+0.42%)
Nov 28, 2006 9.362 9.472 9.276 9.457 2,973,908 +0.02(+0.17%)
Nov 27, 2006 9.504 9.504 9.362 9.441 3,360,819 +0.12(+1.27%)
Nov 24, 2006 9.362 9.465 9.307 9.323 1,881,810 +0.22(+2.42%)
Nov 22, 2006 9.213 9.323 9.071 9.103 3,965,337 -0.06(-0.60%)
Nov 21, 2006 9.000 9.205 8.977 9.158 3,961,016 +0.26(+2.92%)
Nov 20, 2006 9.134 9.142 8.890 8.898 3,332,856 -0.13(-1.39%)
Nov 17, 2006 9.016 9.126 8.867 9.024 4,099,943 -0.01(-0.09%)
Nov 16, 2006 9.551 9.551 9.024 9.032 4,362,291 -0.48(-5.05%)
Nov 15, 2006 9.315 9.583 9.228 9.512 3,586,687 +0.06(+0.67%)
Nov 14, 2006 9.740 9.787 9.441 9.449 3,459,708 -0.21(-2.20%)
Nov 13, 2006 9.433 9.677 9.315 9.661 3,612,490 +0.11(+1.15%)
Nov 10, 2006 9.803 9.803 9.496 9.551 3,726,250 -0.25(-2.57%)
Nov 09, 2006 9.441 9.819 9.394 9.803 6,626,945 +0.51(+5.50%)
Nov 08, 2006 9.134 9.394 9.103 9.291 4,540,621 +0.09(+0.94%)
Nov 07, 2006 9.520 9.543 9.158 9.205 6,661,391 -0.24(-2.58%)
Nov 06, 2006 9.488 10.44 9.362 9.449 7,952,410 -0.98(-9.43%)
Nov 03, 2006 10.42 10.57 10.26 10.43 3,452,209 +0.08(+0.76%)
Nov 02, 2006 10.32 10.52 10.31 10.35 3,872,423 +0.09(+0.92%)
Nov 01, 2006 10.51 10.73 10.15 10.26 6,018,233 -0.13(-1.21%)
Oct 31, 2006 9.999 10.41 9.992 10.38 3,868,228 +0.31(+3.13%)
Oct 30, 2006 10.03 10.30 10.03 10.07 3,285,572 +0.06(+0.63%)
Oct 27, 2006 9.913 10.12 9.842 10.01 2,873,494 +0.16(+1.60%)
Oct 26, 2006 9.984 10.04 9.779 9.850 3,310,612 -0.01(-0.08%)
Oct 25, 2006 9.630 9.937 9.504 9.858 4,238,235 +0.18(+1.87%)
Oct 24, 2006 9.630 9.763 9.449 9.677 3,391,325 +0.00(+0.00%)
Oct 23, 2006 9.409 9.693 9.315 9.677 3,029,072 +0.06(+0.57%)
Oct 20, 2006 9.960 9.984 9.598 9.622 2,517,596 -0.28(-2.78%)
Oct 19, 2006 9.669 9.944 9.590 9.897 3,495,552 +0.45(+4.75%)
Oct 18, 2006 9.819 9.858 9.449 9.449 2,642,541 -0.34(-3.46%)
Oct 17, 2006 9.811 9.819 9.504 9.787 2,389,727 -0.02(-0.24%)
Oct 16, 2006 9.819 9.984 9.622 9.811 2,800,407 +0.07(+0.73%)
Oct 13, 2006 9.354 9.748 9.331 9.740 4,871,606 +0.68(+7.56%)
Oct 12, 2006 8.843 9.166 8.772 9.055 3,198,632 +0.20(+2.22%)
Oct 11, 2006 9.284 9.284 8.812 8.859 2,791,383 -0.34(-3.68%)
Oct 10, 2006 8.977 9.268 8.953 9.197 2,175,298 +0.22(+2.45%)
Oct 09, 2006 9.291 9.409 8.961 8.977 2,268,594 -0.21(-2.31%)
Oct 06, 2006 9.386 9.543 9.150 9.189 3,940,297 -0.24(-2.50%)
Oct 05, 2006 9.323 9.527 9.118 9.425 3,484,748 +0.30(+3.28%)
Oct 04, 2006 9.118 9.150 8.552 9.126 5,401,512 +0.02(+0.17%)
Oct 03, 2006 9.543 9.622 9.040 9.110 3,472,038 -0.73(-7.43%)
Oct 02, 2006 9.959 10.12 9.803 9.842 1,935,067 -0.01(-0.08%)
Sep 29, 2006 9.756 9.984 9.716 9.850 1,811,774 +0.02(+0.16%)
Sep 28, 2006 9.842 10.01 9.645 9.834 3,168,507 +0.11(+1.13%)
Sep 27, 2006 9.598 9.826 9.457 9.724 3,601,305 +0.32(+3.43%)
Sep 26, 2006 9.063 9.417 9.056 9.402 2,237,707 +0.32(+3.55%)
Sep 25, 2006 9.354 9.370 8.890 9.079 3,591,772 -0.29(-3.11%)
Sep 22, 2006 9.512 9.559 9.291 9.370 2,716,644 +0.08(+0.85%)
Sep 21, 2006 9.299 9.433 9.166 9.291 2,398,751 +0.06(+0.68%)
Sep 20, 2006 9.433 9.465 9.181 9.228 2,606,951 -0.05(-0.51%)
Sep 19, 2006 9.638 9.748 9.268 9.276 2,641,016 -0.50(-5.15%)
Sep 18, 2006 9.598 9.850 9.449 9.779 2,712,704 +0.40(+4.28%)
Sep 15, 2006 9.323 9.606 9.103 9.378 4,355,046 +0.03(+0.34%)
Sep 14, 2006 9.937 10.13 9.299 9.347 4,097,655 -0.56(-5.64%)
Sep 13, 2006 10.15 10.31 9.842 9.905 3,399,078 -0.16(-1.56%)
Sep 12, 2006 9.874 10.39 9.874 10.06 4,557,399 +0.24(+2.48%)
Sep 11, 2006 10.27 10.41 9.803 9.819 5,388,929 -0.99(-9.17%)
Sep 08, 2006 10.87 11.02 10.67 10.81 3,805,183 -0.26(-2.35%)
Sep 07, 2006 11.51 11.59 11.05 11.07 4,413,515 -0.74(-6.26%)
Sep 06, 2006 11.69 12.11 11.68 11.81 3,559,868 +0.02(+0.13%)
Sep 05, 2006 11.41 11.86 11.41 11.79 5,285,083 +0.54(+4.75%)
Sep 01, 2006 11.01 11.38 10.84 11.26 3,671,976 +0.23(+2.07%)
Aug 31, 2006 10.75 11.05 10.71 11.03 4,152,565 +0.52(+4.94%)
Aug 30, 2006 10.58 10.60 10.38 10.51 1,334,871 +0.03(+0.30%)
Aug 29, 2006 10.51 10.56 10.16 10.48 2,529,417 +0.01(+0.08%)
Aug 28, 2006 10.66 10.70 10.41 10.47 2,191,695 -0.24(-2.20%)
Aug 25, 2006 10.70 10.90 10.62 10.71 1,502,905 +0.10(+0.96%)
Aug 24, 2006 10.92 10.95 10.51 10.61 1,986,164 -0.31(-2.88%)
Aug 23, 2006 10.70 10.98 10.69 10.92 4,198,451 +0.34(+3.20%)
Aug 22, 2006 10.38 10.68 10.27 10.58 3,399,460 +0.12(+1.13%)
Aug 21, 2006 9.905 10.46 9.834 10.46 3,442,040 +0.76(+7.87%)
Aug 18, 2006 9.866 9.913 9.480 9.701 2,749,692 -0.19(-1.91%)
Aug 17, 2006 9.992 10.07 9.787 9.889 2,092,552 -0.11(-1.10%)
Aug 16, 2006 9.937 10.13 9.905 9.999 2,197,796 +0.19(+1.92%)
Aug 15, 2006 9.590 9.889 9.583 9.811 2,419,088 +0.20(+2.13%)
Aug 14, 2006 9.606 9.811 9.527 9.606 1,827,408 -0.13(-1.29%)
Aug 11, 2006 10.07 10.09 9.685 9.732 2,903,745 -0.23(-2.29%)
Aug 10, 2006 10.15 10.21 9.811 9.960 2,162,206 -0.25(-2.47%)
Aug 09, 2006 9.897 10.21 9.866 10.21 2,497,894 +0.52(+5.36%)
Aug 08, 2006 9.472 9.779 9.441 9.693 1,907,612 +0.06(+0.65%)
Aug 07, 2006 9.527 9.740 9.472 9.630 1,120,569 +0.17(+1.83%)
Aug 04, 2006 9.653 9.677 9.370 9.457 2,677,623 +0.20(+2.21%)
Aug 03, 2006 9.409 9.457 9.166 9.252 1,696,616 -0.31(-3.29%)
Aug 02, 2006 9.583 9.677 9.291 9.567 2,981,407 +0.07(+0.75%)
Aug 01, 2006 9.048 9.496 8.945 9.496 2,779,435 +0.39(+4.23%)
Jul 31, 2006 9.079 9.126 8.977 9.110 1,659,500 +0.03(+0.35%)
Jul 28, 2006 8.851 9.110 8.851 9.079 1,855,244 +0.24(+2.76%)
Jul 27, 2006 9.166 9.323 8.796 8.835 2,043,362 -0.17(-1.92%)
Jul 26, 2006 8.796 9.024 8.701 9.008 1,856,515 +0.12(+1.33%)
Jul 25, 2006 8.772 8.930 8.528 8.890 1,904,816 +0.18(+2.08%)
Jul 24, 2006 8.198 8.749 8.103 8.709 3,363,107 +0.42(+5.13%)
Jul 21, 2006 8.749 8.772 8.284 8.284 3,382,428 -0.38(-4.36%)
Jul 20, 2006 8.788 9.040 8.662 8.662 2,244,571 -0.24(-2.74%)
Jul 19, 2006 8.497 8.930 8.457 8.906 1,708,564 +0.41(+4.81%)
Jul 18, 2006 8.560 8.631 8.339 8.497 1,965,191 -0.02(-0.28%)
Jul 17, 2006 8.591 8.780 8.473 8.520 1,820,926 -0.35(-3.90%)
Jul 14, 2006 8.764 8.898 8.607 8.867 2,038,405 +0.26(+3.02%)
Jul 13, 2006 9.048 9.071 8.568 8.607 2,607,206 -0.37(-4.12%)
Jul 12, 2006 9.032 9.228 8.953 8.977 2,878,578 +0.02(+0.26%)
Jul 11, 2006 8.575 8.953 8.575 8.953 1,799,826 +0.38(+4.40%)
Jul 10, 2006 8.434 8.678 8.347 8.575 1,271,318 -0.06(-0.64%)
Jul 07, 2006 8.922 8.953 8.575 8.631 1,427,658 -0.35(-3.94%)
Jul 06, 2006 8.654 9.016 8.536 8.985 2,823,287 +0.34(+3.91%)
Jul 05, 2006 9.063 9.063 8.583 8.646 2,616,866 -0.40(-4.43%)
Jul 03, 2006 8.694 9.048 8.654 9.048 1,362,961 +0.48(+5.60%)
Jun 30, 2006 8.324 8.575 8.284 8.568 1,920,704 +0.44(+5.42%)
Jun 29, 2006 7.639 8.174 7.631 8.127 1,766,143 +0.61(+8.05%)
Jun 28, 2006 7.726 7.781 7.482 7.521 1,344,022 -0.11(-1.44%)
Jun 27, 2006 8.025 8.080 7.631 7.631 1,627,343 -0.26(-3.29%)
Jun 26, 2006 7.946 8.017 7.765 7.891 1,395,373 -0.04(-0.50%)
Jun 23, 2006 7.529 8.048 7.513 7.930 2,224,488 +0.26(+3.38%)
Jun 22, 2006 7.781 7.836 7.506 7.671 2,630,466 -0.10(-1.32%)
Jun 21, 2006 7.317 7.836 7.317 7.773 2,305,582 +0.42(+5.67%)
Jun 20, 2006 7.325 7.506 7.207 7.356 2,322,106 +0.05(+0.65%)
Jun 19, 2006 7.553 7.576 7.277 7.309 1,468,078 -0.33(-4.33%)
Jun 16, 2006 7.757 7.789 7.576 7.639 1,887,021 -0.12(-1.52%)
Jun 15, 2006 7.513 7.781 7.356 7.757 4,015,163 +0.53(+7.29%)
Jun 14, 2006 7.167 7.411 7.018 7.230 4,384,916 +0.09(+1.32%)
Jun 13, 2006 7.159 7.435 7.104 7.136 4,718,824 -0.39(-5.13%)
Jun 12, 2006 7.883 7.923 7.513 7.521 2,367,229 -0.23(-2.94%)
Jun 09, 2006 8.025 8.135 7.679 7.749 2,169,578 -0.08(-1.01%)
Jun 08, 2006 7.970 7.978 7.474 7.828 3,848,018 -0.27(-3.30%)
Jun 07, 2006 8.292 8.418 8.088 8.096 2,244,825 -0.27(-3.20%)
Jun 06, 2006 8.465 8.505 8.355 8.363 2,126,489 -0.27(-3.10%)
Jun 05, 2006 9.000 9.048 8.607 8.631 1,654,416 -0.29(-3.26%)
Jun 02, 2006 8.843 8.992 8.804 8.922 1,887,021 +0.27(+3.09%)
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.