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 (%)
Apr 30, 2014 3.379 3.404 3.337 3.354 7,173,665 -0.05(-1.46%)
Apr 29, 2014 3.354 3.445 3.350 3.404 8,506,651 +0.07(+1.98%)
Apr 28, 2014 3.445 3.453 3.329 3.337 9,518,203 -0.12(-3.35%)
Apr 25, 2014 3.404 3.453 3.379 3.453 6,715,338 +0.07(+2.20%)
Apr 24, 2014 3.395 3.470 3.371 3.379 8,615,219 -0.06(-1.68%)
Apr 23, 2014 3.395 3.511 3.387 3.437 10,896,954 +0.05(+1.46%)
Apr 22, 2014 3.371 3.404 3.342 3.387 11,177,760 +0.00(+0.00%)
Apr 21, 2014 3.362 3.387 3.288 3.387 10,261,821 +0.02(+0.74%)
Apr 17, 2014 3.404 3.362 3.362 3.362 7,661,623 -0.04(-1.21%)
Apr 16, 2014 3.404 3.437 3.379 3.404 12,586,071 +0.02(+0.49%)
Apr 15, 2014 3.371 3.412 3.321 3.387 11,715,079 -0.03(-0.97%)
Apr 14, 2014 3.494 3.519 3.404 3.420 10,919,336 -0.03(-0.96%)
Apr 11, 2014 3.470 3.511 3.420 3.453 15,791,918 -0.03(-0.95%)
Apr 10, 2014 3.552 3.577 3.453 3.486 13,360,540 -0.07(-1.86%)
Apr 09, 2014 3.486 3.594 3.461 3.552 10,436,866 +0.06(+1.65%)
Apr 08, 2014 3.577 3.585 3.453 3.494 17,827,220 -0.02(-0.70%)
Apr 07, 2014 3.552 3.602 3.461 3.519 13,190,818 -0.03(-0.93%)
Apr 04, 2014 3.594 3.627 3.527 3.552 21,515,152 +0.07(+2.14%)
Apr 03, 2014 3.503 3.527 3.445 3.478 13,766,139 -0.05(-1.41%)
Apr 02, 2014 3.511 3.610 3.494 3.527 18,290,952 +0.09(+2.64%)
Apr 01, 2014 3.486 3.511 3.379 3.437 17,064,238 +0.02(+0.48%)
Mar 31, 2014 3.511 3.511 3.371 3.420 16,030,145 -0.06(-1.66%)
Mar 28, 2014 3.453 3.561 3.379 3.478 25,500,000 +0.12(+3.69%)
Mar 27, 2014 3.486 3.561 3.309 3.354 31,970,640 -0.16(-4.47%)
Mar 26, 2014 3.734 3.742 3.470 3.511 20,799,968 -0.20(-5.35%)
Mar 25, 2014 3.784 3.817 3.684 3.709 14,971,378 -0.06(-1.54%)
Mar 24, 2014 3.899 3.928 3.726 3.767 14,296,095 -0.20(-5.00%)
Mar 21, 2014 4.015 4.048 3.936 3.965 27,995,720 +0.00(+0.00%)
Mar 20, 2014 3.924 4.056 3.916 3.965 10,879,258 +0.00(+0.00%)
Mar 19, 2014 4.031 4.081 3.949 3.965 15,935,603 -0.13(-3.23%)
Mar 18, 2014 4.015 4.139 3.990 4.097 11,956,547 +0.02(+0.40%)
Mar 17, 2014 4.271 4.271 4.073 4.081 11,046,395 -0.19(-4.45%)
Mar 14, 2014 4.362 4.378 4.246 4.271 12,469,775 -0.05(-1.15%)
Mar 13, 2014 4.097 4.321 4.073 4.321 15,868,107 +0.23(+5.66%)
Mar 12, 2014 4.089 4.122 4.048 4.089 9,426,599 +0.07(+1.64%)
Mar 11, 2014 4.106 4.131 3.990 4.023 11,542,744 -0.04(-1.02%)
Mar 10, 2014 4.048 4.131 4.023 4.064 8,387,308 +0.02(+0.61%)
Mar 07, 2014 4.048 4.114 4.007 4.040 12,184,587 -0.08(-2.00%)
Mar 06, 2014 4.172 4.213 4.077 4.122 19,529,572 -0.06(-1.38%)
Mar 05, 2014 4.254 4.287 4.164 4.180 12,988,163 -0.07(-1.75%)
Mar 04, 2014 4.246 4.292 4.205 4.254 9,716,313 -0.03(-0.77%)
Mar 03, 2014 4.312 4.461 4.259 4.287 12,885,697 -0.02(-0.57%)
Feb 28, 2014 4.316 4.358 4.263 4.312 8,897,041 +0.04(+0.97%)
Feb 27, 2014 4.271 4.354 4.213 4.271 8,487,589 +0.02(+0.39%)
Feb 26, 2014 4.254 4.329 4.217 4.254 9,640,246 -0.03(-0.77%)
Feb 25, 2014 4.345 4.420 4.279 4.287 10,919,214 -0.07(-1.52%)
Feb 24, 2014 4.370 4.444 4.352 4.354 8,336,732 +0.02(+0.57%)
Feb 21, 2014 4.387 4.436 4.296 4.329 10,287,404 -0.03(-0.76%)
Feb 20, 2014 4.155 4.391 4.131 4.362 18,383,238 +0.22(+5.39%)
Feb 19, 2014 4.213 4.300 4.106 4.139 12,458,038 -0.13(-3.09%)
Feb 18, 2014 4.370 4.378 4.205 4.271 10,534,324 -0.04(-0.96%)
Feb 14, 2014 4.387 4.312 4.312 4.312 18,728,748 +0.06(+1.36%)
Feb 13, 2014 4.139 4.303 4.048 4.254 27,321,248 +0.00(+0.00%)
Feb 12, 2014 4.473 4.494 4.230 4.254 17,144,672 -0.18(-4.10%)
Feb 11, 2014 4.230 4.461 4.221 4.436 21,115,584 +0.23(+5.50%)
Feb 10, 2014 4.048 4.221 4.040 4.205 19,106,952 +0.22(+5.60%)
Feb 07, 2014 3.825 4.031 3.808 3.982 11,760,686 +0.20(+5.24%)
Feb 06, 2014 3.792 3.817 3.726 3.784 5,538,851 +0.01(+0.22%)
Feb 05, 2014 3.858 3.883 3.775 3.775 9,132,720 -0.03(-0.87%)
Feb 04, 2014 3.746 3.817 3.726 3.808 8,360,532 +0.04(+1.10%)
Feb 03, 2014 3.841 3.858 3.759 3.767 10,775,658 -0.02(-0.44%)
Jan 31, 2014 3.808 3.858 3.726 3.784 9,440,139 -0.02(-0.43%)
Jan 30, 2014 3.755 3.841 3.734 3.800 10,002,621 -0.06(-1.50%)
Jan 29, 2014 3.850 3.866 3.751 3.858 8,953,894 +0.07(+1.97%)
Jan 28, 2014 3.742 3.800 3.697 3.784 7,817,641 +0.07(+2.00%)
Jan 27, 2014 3.792 3.808 3.709 3.709 10,993,666 -0.13(-3.44%)
Jan 24, 2014 3.957 3.974 3.767 3.841 14,658,177 -0.07(-1.69%)
Jan 23, 2014 3.883 3.957 3.870 3.907 11,036,853 +0.08(+2.16%)
Jan 22, 2014 3.974 3.982 3.792 3.825 11,957,853 -0.14(-3.54%)
Jan 21, 2014 3.899 4.015 3.850 3.965 11,236,507 +0.05(+1.27%)
Jan 17, 2014 3.792 3.916 3.916 3.916 15,769,800 +0.17(+4.41%)
Jan 16, 2014 3.767 3.775 3.701 3.751 6,795,897 +0.03(+0.89%)
Jan 15, 2014 3.684 3.755 3.684 3.717 8,174,490 +0.03(+0.90%)
Jan 14, 2014 3.734 3.841 3.680 3.684 11,120,065 -0.10(-2.62%)
Jan 13, 2014 3.742 3.784 3.676 3.784 18,669,572 +0.07(+1.78%)
Jan 10, 2014 3.709 3.742 3.676 3.717 13,856,837 +0.05(+1.35%)
Jan 09, 2014 3.734 3.734 3.643 3.668 12,362,998 -0.09(-2.42%)
Jan 08, 2014 3.726 3.792 3.701 3.759 10,464,533 -0.03(-0.87%)
Jan 07, 2014 3.759 3.792 3.717 3.792 7,351,971 -0.01(-0.22%)
Jan 06, 2014 3.767 3.825 3.751 3.800 8,299,443 +0.07(+2.00%)
Jan 03, 2014 3.734 3.817 3.717 3.726 13,421,169 +0.02(+0.67%)
Jan 02, 2014 3.676 3.742 3.668 3.701 14,812,871 +0.08(+2.28%)
Dec 31, 2013 3.503 3.618 3.618 3.618 19,629,118 +0.08(+2.34%)
Dec 30, 2013 3.610 3.627 3.527 3.536 13,467,348 -0.10(-2.73%)
Dec 27, 2013 3.635 3.651 3.585 3.635 18,590,754 +0.03(+0.92%)
Dec 26, 2013 3.660 3.693 3.527 3.602 8,579,691 -0.02(-0.46%)
Dec 24, 2013 3.552 3.635 3.544 3.618 8,846,343 +0.07(+1.86%)
Dec 23, 2013 3.540 3.577 3.527 3.552 15,549,217 +0.02(+0.47%)
Dec 20, 2013 3.651 3.668 3.503 3.536 28,650,088 -0.11(-2.95%)
Dec 19, 2013 3.660 3.676 3.627 3.643 17,130,876 -0.07(-2.00%)
Dec 18, 2013 3.767 3.866 3.684 3.717 16,210,036 -0.08(-2.17%)
Dec 17, 2013 3.784 3.833 3.751 3.800 7,009,683 -0.02(-0.65%)
Dec 16, 2013 3.808 3.841 3.775 3.825 12,672,320 +0.03(+0.87%)
Dec 13, 2013 3.833 3.883 3.775 3.792 7,223,477 -0.01(-0.22%)
Dec 12, 2013 3.726 3.841 3.701 3.800 10,658,097 +0.00(+0.00%)
Dec 11, 2013 3.982 4.031 3.784 3.800 12,864,829 -0.20(-4.96%)
Dec 10, 2013 3.887 4.007 3.879 3.998 12,821,802 +0.21(+5.68%)
Dec 09, 2013 3.759 3.817 3.759 3.784 11,100,754 +0.03(+0.88%)
Dec 06, 2013 3.833 3.883 3.742 3.751 7,046,848 -0.02(-0.44%)
Dec 05, 2013 3.742 3.866 3.717 3.767 8,824,876 -0.05(-1.30%)
Dec 04, 2013 3.759 3.891 3.717 3.817 13,470,758 +0.09(+2.44%)
Dec 03, 2013 3.742 3.775 3.709 3.726 11,209,779 -0.01(-0.22%)
Dec 02, 2013 3.817 3.846 3.726 3.734 10,304,945 -0.16(-4.03%)
Nov 29, 2013 3.907 3.949 3.874 3.891 4,983,546 +0.05(+1.29%)
Nov 27, 2013 3.874 3.907 3.800 3.841 6,538,001 +0.01(+0.22%)
Nov 26, 2013 3.866 3.916 3.804 3.833 8,265,613 -0.06(-1.49%)
Nov 25, 2013 3.812 3.924 3.759 3.891 11,776,163 +0.02(+0.64%)
Nov 22, 2013 3.891 3.941 3.841 3.866 7,581,645 +0.01(+0.21%)
Nov 21, 2013 3.883 3.907 3.800 3.858 14,429,436 -0.07(-1.68%)
Nov 20, 2013 4.031 4.126 3.854 3.924 14,141,606 -0.17(-4.04%)
Nov 19, 2013 4.040 4.114 4.040 4.089 5,682,468 +0.02(+0.61%)
Nov 18, 2013 4.205 4.213 4.023 4.064 10,526,715 -0.15(-3.53%)
Nov 15, 2013 4.279 4.304 4.205 4.213 8,923,956 -0.05(-1.16%)
Nov 14, 2013 4.213 4.279 4.172 4.263 16,031,287 +0.21(+5.31%)
Nov 12, 2013 4.031 4.097 4.021 4.048 7,345,402 -0.03(-0.81%)
Nov 11, 2013 4.031 4.089 3.974 4.081 7,952,027 +0.01(+0.20%)
Nov 08, 2013 3.998 4.073 3.928 4.073 10,610,152 +0.03(+0.82%)
Nov 07, 2013 4.089 4.172 4.023 4.040 10,313,212 -0.13(-3.17%)
Nov 06, 2013 4.139 4.188 4.114 4.172 7,456,202 +0.11(+2.64%)
Nov 05, 2013 4.114 4.168 4.031 4.064 8,222,381 -0.07(-1.80%)
Nov 04, 2013 4.007 4.164 3.982 4.139 10,887,433 +0.16(+3.94%)
Nov 01, 2013 4.131 4.155 3.916 3.982 17,319,222 -0.21(-4.93%)
Oct 31, 2013 4.287 4.321 4.172 4.188 12,733,873 -0.21(-4.88%)
Oct 30, 2013 4.345 4.420 4.197 4.403 17,350,436 +0.15(+3.50%)
Oct 29, 2013 4.370 4.428 4.254 4.254 10,792,099 -0.11(-2.46%)
Oct 28, 2013 4.304 4.420 4.238 4.362 12,595,479 +0.08(+1.93%)
Oct 25, 2013 4.221 4.329 4.172 4.279 8,717,224 +0.03(+0.78%)
Oct 24, 2013 4.164 4.246 4.139 4.246 14,439,312 +0.14(+3.42%)
Oct 23, 2013 4.279 4.329 4.106 4.106 14,187,291 -0.19(-4.42%)
Oct 22, 2013 4.221 4.337 4.205 4.296 13,926,467 +0.13(+3.17%)
Oct 21, 2013 4.040 4.164 4.015 4.164 6,998,328 +0.15(+3.70%)
Oct 18, 2013 4.031 4.097 4.007 4.015 7,528,166 -0.02(-0.41%)
Oct 17, 2013 4.023 4.097 3.990 4.031 13,452,036 +0.15(+3.83%)
Oct 16, 2013 3.949 3.990 3.866 3.883 6,704,389 -0.08(-2.08%)
Oct 15, 2013 3.792 3.974 3.792 3.965 11,573,016 +0.14(+3.67%)
Oct 14, 2013 3.891 3.899 3.792 3.825 5,856,250 -0.02(-0.43%)
Oct 11, 2013 3.825 3.874 3.775 3.841 14,368,874 -0.05(-1.27%)
Oct 10, 2013 3.907 3.982 3.850 3.891 8,943,490 -0.05(-1.26%)
Oct 09, 2013 3.932 3.998 3.841 3.941 15,948,549 -0.01(-0.21%)
Oct 08, 2013 4.056 4.118 3.916 3.949 10,640,262 -0.11(-2.65%)
Oct 07, 2013 3.998 4.056 3.990 4.056 6,522,698 +0.08(+2.08%)
Oct 04, 2013 3.998 4.023 3.907 3.974 10,183,400 -0.02(-0.62%)
Oct 03, 2013 4.031 4.089 3.982 3.998 11,620,772 -0.02(-0.62%)
Oct 02, 2013 4.106 4.147 4.023 4.023 14,634,998 -0.05(-1.22%)
Oct 01, 2013 4.089 4.105 4.023 4.073 15,501,617 -0.05(-1.20%)
Sep 27, 2013 4.213 4.254 4.081 4.122 7,402,767 -0.02(-0.60%)
Sep 26, 2013 4.197 4.246 4.097 4.147 8,899,411 -0.07(-1.57%)
Sep 25, 2013 4.155 4.312 4.135 4.213 13,745,241 +0.10(+2.41%)
Sep 24, 2013 4.180 4.221 4.114 4.114 22,361,572 -0.11(-2.54%)
Sep 23, 2013 4.246 4.362 4.197 4.221 17,561,328 -0.07(-1.54%)
Sep 20, 2013 4.511 4.519 4.254 4.287 25,723,748 -0.30(-6.49%)
Sep 19, 2013 4.750 4.775 4.503 4.585 18,067,932 -0.13(-2.80%)
Sep 18, 2013 4.304 4.783 4.279 4.717 26,312,538 +0.37(+8.56%)
Sep 17, 2013 4.304 4.354 4.263 4.345 8,950,212 +0.06(+1.35%)
Sep 16, 2013 4.316 4.403 4.283 4.287 13,663,798 +0.01(+0.19%)
Sep 13, 2013 4.180 4.296 4.172 4.279 10,922,801 +0.06(+1.37%)
Sep 12, 2013 4.304 4.395 4.221 4.221 13,069,017 -0.26(-5.89%)
Sep 11, 2013 4.444 4.486 4.354 4.486 11,720,701 +0.07(+1.50%)
Sep 10, 2013 4.461 4.494 4.420 4.420 12,694,126 -0.12(-2.73%)
Sep 09, 2013 4.585 4.614 4.502 4.544 8,472,495 -0.03(-0.72%)
Sep 06, 2013 4.601 4.643 4.535 4.577 10,175,160 +0.08(+1.84%)
Sep 05, 2013 4.560 4.601 4.477 4.494 11,391,487 -0.13(-2.86%)
Sep 04, 2013 4.535 4.643 4.502 4.626 9,533,425 +0.02(+0.54%)
Sep 03, 2013 4.643 4.676 4.535 4.601 12,103,206 +0.06(+1.27%)
Aug 30, 2013 4.453 4.643 4.403 4.544 14,908,957 -0.01(-0.18%)
Aug 29, 2013 4.535 4.610 4.362 4.552 21,707,228 +0.01(+0.18%)
Aug 28, 2013 4.684 4.791 4.502 4.544 21,393,428 -0.12(-2.48%)
Aug 27, 2013 5.006 5.056 4.643 4.659 23,900,100 -0.21(-4.41%)
Aug 26, 2013 4.866 4.957 4.758 4.874 14,069,332 +0.05(+1.03%)
Aug 23, 2013 4.684 4.882 4.646 4.824 13,369,752 +0.14(+3.00%)
Aug 22, 2013 4.676 4.857 4.601 4.684 14,955,183 +0.10(+2.16%)
Aug 21, 2013 4.833 4.833 4.568 4.585 18,318,262 -0.30(-6.09%)
Aug 20, 2013 4.734 4.924 4.709 4.882 19,442,550 +0.17(+3.50%)
Aug 19, 2013 4.965 4.965 4.692 4.717 15,831,340 -0.17(-3.55%)
Aug 16, 2013 5.072 5.147 4.841 4.891 20,221,214 -0.12(-2.31%)
Aug 15, 2013 4.742 5.048 4.676 5.006 20,659,134 +0.23(+4.84%)
Aug 14, 2013 4.486 4.808 4.469 4.775 18,386,368 +0.32(+7.24%)
Aug 13, 2013 4.601 4.622 4.421 4.453 12,040,917 -0.15(-3.23%)
Aug 12, 2013 4.494 4.676 4.494 4.601 15,843,333 +0.27(+6.30%)
Aug 09, 2013 4.296 4.420 4.246 4.329 21,684,868 +0.01(+0.19%)
Aug 08, 2013 4.131 4.333 4.114 4.321 21,626,764 +0.25(+6.09%)
Aug 07, 2013 4.073 4.180 4.048 4.073 9,974,474 -0.02(-0.61%)
Aug 06, 2013 4.230 4.230 4.089 4.097 17,149,788 -0.12(-2.74%)
Aug 05, 2013 4.230 4.287 4.213 4.213 7,101,609 +0.00(+0.00%)
Aug 02, 2013 4.271 4.345 4.197 4.213 12,006,242 -0.02(-0.39%)
Aug 01, 2013 4.370 4.387 4.139 4.230 19,334,406 -0.09(-2.10%)
Jul 31, 2013 4.370 4.477 4.246 4.321 15,009,381 -0.02(-0.57%)
Jul 30, 2013 4.428 4.453 4.271 4.345 10,639,427 -0.08(-1.87%)
Jul 29, 2013 4.477 4.535 4.428 4.428 7,187,253 -0.09(-2.01%)
Jul 26, 2013 4.387 4.527 4.337 4.519 8,630,718 +0.08(+1.86%)
Jul 25, 2013 4.395 4.549 4.387 4.436 14,236,915 +0.01(+0.19%)
Jul 24, 2013 4.634 4.651 4.337 4.428 14,584,319 -0.26(-5.47%)
Jul 23, 2013 4.568 4.709 4.511 4.684 17,073,818 +0.08(+1.80%)
Jul 22, 2013 4.494 4.643 4.395 4.601 18,795,110 +0.36(+8.37%)
Jul 19, 2013 4.106 4.279 4.056 4.246 9,042,882 +0.19(+4.68%)
Jul 18, 2013 4.122 4.180 4.023 4.056 6,667,297 -0.06(-1.41%)
Jul 17, 2013 4.271 4.411 4.089 4.114 10,048,278 -0.10(-2.35%)
Jul 16, 2013 3.990 4.221 3.957 4.213 12,624,881 +0.26(+6.47%)
Jul 15, 2013 3.998 4.056 3.957 3.957 7,261,343 -0.05(-1.24%)
Jul 12, 2013 4.064 4.081 3.965 4.007 6,208,545 -0.08(-2.02%)
Jul 11, 2013 4.056 4.089 3.965 4.089 11,696,998 +0.27(+7.14%)
Jul 10, 2013 3.808 3.916 3.759 3.817 15,016,642 +0.02(+0.65%)
Jul 09, 2013 3.907 3.808 3.759 3.792 13,614,404 -0.01(-0.22%)
Jul 08, 2013 3.965 3.982 3.792 3.800 10,038,830 -0.12(-3.16%)
Jul 05, 2013 4.023 4.040 3.825 3.924 13,900,328 -0.26(-6.13%)
Jul 03, 2013 4.089 4.188 4.064 4.180 6,988,173 +0.13(+3.27%)
Jul 02, 2013 4.180 4.230 3.998 4.048 12,914,018 -0.17(-3.92%)
Jul 01, 2013 4.304 4.370 4.131 4.213 10,857,858 +0.00(+0.00%)
Jun 28, 2013 3.775 4.254 3.751 4.213 25,346,294 +0.38(+9.91%)
Jun 27, 2013 3.850 3.916 3.751 3.833 14,401,276 +0.07(+1.75%)
Jun 26, 2013 3.858 3.883 3.742 3.767 20,532,994 -0.21(-5.39%)
Jun 25, 2013 4.015 4.081 3.965 3.982 9,910,161 -0.04(-1.03%)
Jun 24, 2013 4.089 4.131 3.990 4.023 23,783,702 -0.13(-3.18%)
Jun 21, 2013 4.164 4.246 4.015 4.155 19,102,508 -0.02(-0.40%)
Jun 20, 2013 4.213 4.354 4.089 4.172 48,682,168 -0.38(-8.35%)
Jun 19, 2013 4.767 4.808 4.544 4.552 13,231,030 -0.21(-4.51%)
Jun 18, 2013 4.808 4.874 4.701 4.767 8,927,019 -0.08(-1.70%)
Jun 17, 2013 4.824 4.986 4.800 4.849 8,615,283 +0.04(+0.86%)
Jun 14, 2013 4.990 5.006 4.800 4.808 8,679,542 -0.16(-3.16%)
Jun 13, 2013 4.767 4.981 4.750 4.965 10,836,634 +0.11(+2.21%)
Jun 12, 2013 4.800 4.998 4.767 4.857 12,459,933 -0.05(-1.01%)
Jun 11, 2013 4.857 5.048 4.808 4.907 18,070,948 -0.31(-6.01%)
Jun 10, 2013 5.138 5.320 5.081 5.221 8,596,041 +0.04(+0.80%)
Jun 07, 2013 5.304 5.357 5.097 5.180 11,944,069 -0.26(-4.71%)
Jun 06, 2013 5.370 5.477 5.312 5.436 13,583,184 +0.06(+1.08%)
Jun 05, 2013 5.361 5.489 5.304 5.378 10,602,380 +0.06(+1.09%)
Jun 04, 2013 5.353 5.386 5.246 5.320 8,843,854 -0.12(-2.28%)
Jun 03, 2013 5.361 5.494 5.328 5.444 18,960,944 +0.15(+2.81%)
May 31, 2013 5.188 5.304 5.089 5.295 15,702,098 +0.03(+0.63%)
May 30, 2013 4.948 5.287 4.932 5.262 20,436,750 +0.42(+8.70%)
May 29, 2013 4.701 4.841 4.667 4.841 10,264,268 +0.17(+3.72%)
May 28, 2013 4.816 4.816 4.593 4.667 11,809,072 -0.12(-2.59%)
May 24, 2013 4.800 4.874 4.742 4.791 11,331,094 -0.04(-0.85%)
May 23, 2013 4.837 4.940 4.808 4.833 15,325,783 +0.14(+2.99%)
May 22, 2013 4.601 4.940 4.593 4.692 21,185,048 +0.17(+3.65%)
May 21, 2013 4.494 4.643 4.411 4.527 15,617,159 -0.16(-3.35%)
May 20, 2013 4.362 4.742 4.337 4.684 16,729,153 +0.34(+7.79%)
May 17, 2013 4.387 4.453 4.337 4.345 23,140,864 -0.13(-2.95%)
May 16, 2013 4.296 4.515 4.279 4.477 20,864,498 +0.12(+2.65%)
May 15, 2013 4.354 4.428 4.337 4.362 25,421,064 -0.04(-0.94%)
May 13, 2013 4.486 4.494 4.395 4.403 7,593,938 -0.12(-2.74%)
May 10, 2013 4.486 4.552 4.411 4.527 15,531,344 -0.09(-1.97%)
May 09, 2013 4.593 4.874 4.531 4.618 17,207,246 -0.01(-0.18%)
May 08, 2013 4.494 4.734 4.465 4.626 23,274,812 +0.26(+6.06%)
May 07, 2013 4.345 4.407 4.312 4.362 18,936,276 -0.03(-0.75%)
May 06, 2013 4.444 4.444 4.387 4.395 8,782,760 -0.02(-0.56%)
May 03, 2013 4.428 4.453 4.378 4.420 14,140,496 +0.00(+0.00%)
May 02, 2013 4.477 4.527 4.403 4.420 14,846,380 -0.02(-0.37%)
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.