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 (%)
Sep 30, 2016 3.587 3.603 3.455 3.471 17,621,918 -0.05(-1.41%)
Sep 29, 2016 3.513 3.562 3.438 3.521 13,010,103 -0.03(-0.93%)
Sep 28, 2016 3.480 3.583 3.397 3.554 16,853,040 +0.07(+2.13%)
Sep 27, 2016 3.480 3.521 3.414 3.480 16,580,695 -0.03(-0.94%)
Sep 26, 2016 3.554 3.624 3.504 3.513 15,467,542 -0.03(-0.93%)
Sep 23, 2016 3.620 3.669 3.504 3.546 16,546,703 -0.11(-2.93%)
Sep 22, 2016 3.776 3.801 3.595 3.653 20,494,628 -0.05(-1.34%)
Sep 21, 2016 3.546 3.735 3.480 3.702 23,465,306 +0.26(+7.67%)
Sep 20, 2016 3.405 3.455 3.364 3.438 12,413,746 +0.05(+1.46%)
Sep 19, 2016 3.422 3.447 3.364 3.389 13,991,778 +0.02(+0.49%)
Sep 16, 2016 3.364 3.455 3.290 3.372 24,719,122 -0.03(-0.97%)
Sep 15, 2016 3.348 3.488 3.278 3.405 23,530,594 +0.07(+1.98%)
Sep 14, 2016 3.360 3.422 3.290 3.339 20,310,640 +0.02(+0.75%)
Sep 13, 2016 3.447 3.463 3.257 3.315 26,039,868 -0.20(-5.63%)
Sep 12, 2016 3.348 3.562 3.315 3.513 21,851,422 +0.09(+2.65%)
Sep 09, 2016 3.562 3.587 3.381 3.422 32,512,224 -0.22(-6.11%)
Sep 08, 2016 3.711 3.776 3.624 3.645 20,934,342 -0.09(-2.43%)
Sep 07, 2016 3.793 3.809 3.620 3.735 27,805,382 -0.04(-1.09%)
Sep 06, 2016 3.735 3.806 3.669 3.776 28,355,808 +0.14(+3.85%)
Sep 02, 2016 3.595 3.636 3.636 3.636 21,355,032 +0.19(+5.50%)
Sep 01, 2016 3.282 3.454 3.240 3.447 28,401,306 +0.16(+4.76%)
Aug 31, 2016 3.298 3.360 3.261 3.290 29,948,536 -0.07(-2.21%)
Aug 30, 2016 3.562 3.595 3.323 3.364 25,575,350 -0.24(-6.64%)
Aug 29, 2016 3.496 3.653 3.471 3.603 17,065,120 +0.06(+1.63%)
Aug 26, 2016 3.636 3.776 3.463 3.546 28,831,788 -0.03(-0.92%)
Aug 25, 2016 3.480 3.620 3.405 3.579 18,600,782 +0.09(+2.60%)
Aug 24, 2016 3.826 3.834 3.438 3.488 35,258,736 -0.40(-10.38%)
Aug 23, 2016 3.999 4.016 3.851 3.892 24,583,660 -0.06(-1.46%)
Aug 22, 2016 3.974 4.007 3.904 3.950 21,927,540 -0.12(-2.84%)
Aug 19, 2016 4.082 4.148 4.024 4.065 18,900,786 -0.10(-2.38%)
Aug 18, 2016 4.189 4.213 4.106 4.164 18,161,344 +0.01(+0.20%)
Aug 17, 2016 4.189 4.209 4.016 4.156 21,372,776 -0.07(-1.75%)
Aug 16, 2016 4.321 4.321 4.197 4.230 18,178,986 -0.02(-0.58%)
Aug 15, 2016 4.312 4.341 4.230 4.255 19,511,334 -0.04(-0.96%)
Aug 12, 2016 4.486 4.510 4.279 4.296 19,192,088 -0.06(-1.33%)
Aug 11, 2016 4.486 4.543 4.337 4.354 20,454,594 -0.11(-2.40%)
Aug 10, 2016 4.560 4.585 4.428 4.461 20,907,078 +0.02(+0.37%)
Aug 09, 2016 4.453 4.519 4.379 4.444 15,008,184 -0.01(-0.19%)
Aug 08, 2016 4.329 4.519 4.321 4.453 15,609,720 +0.10(+2.27%)
Aug 05, 2016 4.387 4.444 4.304 4.354 18,735,250 -0.19(-4.17%)
Aug 04, 2016 4.494 4.585 4.477 4.543 16,223,682 +0.07(+1.47%)
Aug 03, 2016 4.519 4.527 4.428 4.477 15,217,424 -0.07(-1.63%)
Aug 02, 2016 4.345 4.560 4.304 4.552 25,663,980 +0.28(+6.56%)
Aug 01, 2016 4.263 4.304 4.148 4.271 10,672,760 +0.01(+0.19%)
Jul 29, 2016 4.255 4.329 4.193 4.263 13,538,475 +0.12(+2.78%)
Jul 28, 2016 4.156 4.197 4.016 4.148 21,874,542 +0.02(+0.40%)
Jul 27, 2016 4.090 4.139 3.875 4.131 24,242,570 +0.14(+3.51%)
Jul 26, 2016 3.974 4.024 3.904 3.991 13,355,659 +0.10(+2.54%)
Jul 25, 2016 4.082 4.082 3.859 3.892 14,055,574 -0.23(-5.60%)
Jul 22, 2016 4.139 4.213 4.098 4.123 11,667,495 -0.08(-1.96%)
Jul 21, 2016 4.131 4.288 4.094 4.205 14,691,244 +0.12(+2.82%)
Jul 20, 2016 4.312 4.312 4.065 4.090 15,003,834 -0.33(-7.46%)
Jul 19, 2016 4.436 4.510 4.403 4.420 8,087,684 -0.07(-1.65%)
Jul 18, 2016 4.411 4.494 4.358 4.494 9,621,068 +0.12(+2.64%)
Jul 15, 2016 4.403 4.510 4.370 4.378 11,936,021 -0.07(-1.67%)
Jul 14, 2016 4.370 4.514 4.329 4.453 12,703,646 +0.00(+0.00%)
Jul 13, 2016 4.469 4.502 4.370 4.453 14,152,154 +0.07(+1.69%)
Jul 12, 2016 4.552 4.650 4.312 4.378 22,926,562 -0.21(-4.50%)
Jul 11, 2016 4.486 4.659 4.469 4.585 13,432,160 +0.02(+0.54%)
Jul 08, 2016 4.444 4.607 4.444 4.560 19,914,914 +0.12(+2.60%)
Jul 07, 2016 4.667 4.692 4.436 4.444 17,792,946 -0.29(-6.10%)
Jul 06, 2016 4.741 4.791 4.609 4.733 22,705,148 +0.08(+1.77%)
Jul 05, 2016 4.461 4.721 4.420 4.650 37,304,664 +0.23(+5.22%)
Jul 01, 2016 4.180 4.420 4.420 4.420 16,257,253 +0.39(+9.61%)
Jun 30, 2016 4.238 4.246 4.016 4.032 19,663,250 -0.12(-2.78%)
Jun 29, 2016 4.172 4.246 4.139 4.148 17,709,402 +0.06(+1.41%)
Jun 28, 2016 4.139 4.213 4.083 4.090 18,900,118 -0.16(-3.69%)
Jun 27, 2016 4.238 4.329 4.098 4.246 19,259,738 +0.03(+0.78%)
Jun 24, 2016 4.519 4.527 4.090 4.213 28,053,570 +0.17(+4.29%)
Jun 23, 2016 4.016 4.090 3.983 4.040 10,544,112 -0.02(-0.61%)
Jun 22, 2016 3.908 4.082 3.867 4.065 13,525,719 +0.13(+3.35%)
Jun 21, 2016 3.925 3.983 3.884 3.933 11,023,833 -0.09(-2.25%)
Jun 20, 2016 3.941 4.065 3.871 4.024 16,343,449 -0.08(-2.01%)
Jun 17, 2016 4.222 4.259 4.016 4.106 73,817,920 -0.02(-0.60%)
Jun 16, 2016 4.486 4.486 4.106 4.131 21,728,888 -0.17(-4.02%)
Jun 15, 2016 4.222 4.411 4.115 4.304 16,004,700 +0.10(+2.35%)
Jun 14, 2016 4.279 4.354 4.135 4.205 17,492,416 -0.05(-1.16%)
Jun 13, 2016 4.403 4.420 4.148 4.255 17,186,662 -0.02(-0.39%)
Jun 10, 2016 4.420 4.527 4.230 4.271 19,485,308 -0.11(-2.45%)
Jun 09, 2016 4.255 4.395 4.213 4.378 16,955,076 +0.10(+2.31%)
Jun 08, 2016 4.279 4.337 4.238 4.279 17,629,838 +0.21(+5.27%)
Jun 07, 2016 4.057 4.102 4.016 4.065 12,855,846 -0.08(-1.99%)
Jun 06, 2016 4.139 4.180 3.991 4.148 21,359,500 +0.05(+1.21%)
Jun 03, 2016 3.859 4.139 3.834 4.098 21,576,840 +0.53(+14.78%)
Jun 02, 2016 3.554 3.628 3.513 3.570 13,380,162 +0.03(+0.93%)
Jun 01, 2016 3.562 3.636 3.438 3.537 15,150,690 +0.02(+0.70%)
May 31, 2016 3.488 3.678 3.463 3.513 19,087,838 +0.02(+0.71%)
May 27, 2016 3.694 3.488 3.488 3.488 21,440,898 -0.23(-6.21%)
May 26, 2016 3.801 3.851 3.694 3.719 12,758,649 +0.08(+2.27%)
May 25, 2016 3.554 3.686 3.480 3.636 12,964,425 +0.05(+1.38%)
May 24, 2016 3.776 3.917 3.579 3.587 27,781,292 -0.45(-11.04%)
May 23, 2016 3.958 4.139 3.908 4.032 10,538,002 -0.07(-1.61%)
May 20, 2016 4.082 4.131 3.966 4.098 14,699,219 +0.03(+0.81%)
May 19, 2016 3.859 4.106 3.785 4.065 27,747,630 +0.02(+0.41%)
May 18, 2016 4.288 4.436 4.016 4.049 21,278,584 -0.34(-7.71%)
May 17, 2016 4.345 4.510 4.263 4.387 13,626,321 +0.04(+0.95%)
May 16, 2016 4.395 4.461 4.271 4.345 15,366,432 +0.07(+1.74%)
May 13, 2016 4.238 4.387 4.197 4.271 19,984,334 +0.07(+1.77%)
May 12, 2016 4.354 4.391 4.131 4.197 18,003,486 -0.13(-3.05%)
May 11, 2016 4.774 4.782 4.065 4.329 35,865,032 -0.22(-4.89%)
May 10, 2016 4.279 4.601 4.197 4.552 21,568,618 +0.26(+6.15%)
May 09, 2016 4.362 4.453 4.279 4.288 20,949,024 -0.32(-6.98%)
May 06, 2016 4.477 4.758 4.444 4.609 28,160,408 +0.25(+5.67%)
May 05, 2016 4.312 4.461 4.272 4.362 20,955,274 +0.18(+4.34%)
May 04, 2016 4.354 4.502 4.148 4.180 23,906,578 -0.28(-6.28%)
May 03, 2016 4.585 4.696 4.411 4.461 27,468,288 -0.19(-4.08%)
May 02, 2016 4.774 4.799 4.572 4.650 25,368,448 -0.05(-1.05%)
Apr 29, 2016 4.378 4.700 4.370 4.700 29,619,024 +0.44(+10.25%)
Apr 28, 2016 3.950 4.271 3.925 4.263 24,573,270 +0.39(+10.00%)
Apr 27, 2016 3.900 3.921 3.793 3.875 17,966,308 +0.02(+0.43%)
Apr 26, 2016 3.859 3.908 3.768 3.859 12,661,214 +0.04(+1.08%)
Apr 25, 2016 3.826 3.875 3.727 3.818 12,653,827 -0.01(-0.22%)
Apr 22, 2016 3.842 3.925 3.776 3.826 16,754,736 -0.04(-1.07%)
Apr 21, 2016 3.851 3.925 3.760 3.867 23,343,770 +0.15(+3.99%)
Apr 20, 2016 3.834 3.941 3.694 3.719 27,820,784 -0.06(-1.53%)
Apr 19, 2016 3.661 3.801 3.645 3.776 16,215,178 +0.21(+6.02%)
Apr 18, 2016 3.595 3.607 3.504 3.562 11,244,164 +0.06(+1.65%)
Apr 15, 2016 3.447 3.541 3.381 3.504 10,728,508 +0.10(+2.91%)
Apr 14, 2016 3.537 3.595 3.282 3.405 23,908,764 -0.16(-4.62%)
Apr 13, 2016 3.496 3.702 3.471 3.570 26,582,876 -0.11(-2.92%)
Apr 12, 2016 3.504 3.686 3.422 3.678 26,183,968 +0.20(+5.69%)
Apr 11, 2016 3.356 3.504 3.331 3.480 20,408,348 +0.26(+7.93%)
Apr 08, 2016 3.150 3.265 3.142 3.224 21,071,778 +0.10(+3.17%)
Apr 07, 2016 3.026 3.175 3.018 3.125 27,228,786 +0.17(+5.87%)
Apr 06, 2016 2.878 2.952 2.845 2.952 18,344,634 +0.04(+1.42%)
Apr 05, 2016 2.869 2.927 2.791 2.911 17,145,076 +0.10(+3.52%)
Apr 04, 2016 2.845 2.861 2.729 2.812 15,622,678 -0.06(-2.01%)
Apr 01, 2016 2.688 2.878 2.647 2.869 17,134,700 +0.07(+2.35%)
Mar 31, 2016 2.894 2.952 2.803 2.803 22,041,580 -0.03(-1.16%)
Mar 30, 2016 2.779 2.845 2.680 2.836 29,830,864 +0.07(+2.38%)
Mar 29, 2016 2.490 2.787 2.490 2.771 23,358,004 +0.28(+11.26%)
Mar 28, 2016 2.490 2.523 2.416 2.490 7,246,439 +0.00(+0.00%)
Mar 24, 2016 2.441 2.490 2.490 2.490 15,900,212 +0.07(+2.72%)
Mar 23, 2016 2.523 2.540 2.383 2.424 21,002,352 -0.19(-7.26%)
Mar 22, 2016 2.639 2.688 2.589 2.614 17,013,036 +0.01(+0.32%)
Mar 21, 2016 2.540 2.651 2.527 2.606 12,213,382 +0.02(+0.64%)
Mar 18, 2016 2.589 2.664 2.552 2.589 25,943,306 +0.02(+0.64%)
Mar 17, 2016 2.663 2.713 2.556 2.573 21,818,638 -0.02(-0.95%)
Mar 16, 2016 2.383 2.606 2.325 2.597 19,884,132 +0.16(+6.78%)
Mar 15, 2016 2.342 2.457 2.301 2.432 13,433,178 +0.05(+2.08%)
Mar 14, 2016 2.449 2.523 2.366 2.383 13,221,548 -0.05(-2.03%)
Mar 11, 2016 2.482 2.564 2.416 2.432 13,770,637 -0.06(-2.32%)
Mar 10, 2016 2.383 2.523 2.366 2.490 18,395,202 +0.13(+5.59%)
Mar 09, 2016 2.309 2.424 2.210 2.358 27,823,370 +0.00(+0.00%)
Mar 08, 2016 2.515 2.560 2.292 2.358 22,452,386 -0.13(-5.30%)
Mar 07, 2016 2.540 2.581 2.449 2.490 26,197,926 +0.02(+1.00%)
Mar 04, 2016 2.531 2.639 2.432 2.465 41,291,232 -0.07(-2.61%)
Mar 03, 2016 2.391 2.614 2.391 2.531 35,534,692 +0.14(+5.86%)
Mar 02, 2016 2.366 2.424 2.342 2.391 16,683,991 +0.02(+0.69%)
Mar 01, 2016 2.457 2.465 2.325 2.375 24,205,138 -0.05(-2.04%)
Feb 29, 2016 2.424 2.474 2.395 2.424 19,154,168 +0.03(+1.38%)
Feb 26, 2016 2.366 2.465 2.342 2.391 27,504,076 -0.07(-2.68%)
Feb 25, 2016 2.399 2.474 2.383 2.457 35,833,820 -0.16(-6.29%)
Feb 24, 2016 2.639 2.771 2.540 2.622 22,726,458 +0.09(+3.58%)
Feb 23, 2016 2.523 2.573 2.482 2.531 13,289,924 +0.06(+2.33%)
Feb 22, 2016 2.366 2.490 2.358 2.474 18,440,956 +0.02(+1.01%)
Feb 19, 2016 2.449 2.564 2.408 2.449 17,271,060 -0.04(-1.66%)
Feb 18, 2016 2.259 2.597 2.243 2.490 27,957,944 +0.17(+7.47%)
Feb 17, 2016 2.284 2.342 2.193 2.317 19,895,114 +0.07(+3.31%)
Feb 16, 2016 2.276 2.490 2.235 2.243 32,565,682 -0.23(-9.33%)
Feb 12, 2016 2.309 2.474 2.474 2.474 26,826,226 +0.08(+3.45%)
Feb 11, 2016 2.416 2.540 2.292 2.391 45,883,276 +0.27(+12.84%)
Feb 10, 2016 1.962 2.129 1.896 2.119 20,852,872 +0.12(+5.76%)
Feb 09, 2016 2.053 2.136 1.954 2.004 37,741,892 -0.01(-0.41%)
Feb 08, 2016 2.094 2.136 2.004 2.012 34,128,016 +0.12(+6.09%)
Feb 05, 2016 1.616 1.938 1.583 1.896 24,072,334 +0.22(+13.30%)
Feb 04, 2016 1.542 1.764 1.542 1.674 25,325,010 +0.17(+11.54%)
Feb 03, 2016 1.385 1.501 1.377 1.501 17,303,970 +0.14(+10.30%)
Feb 02, 2016 1.393 1.435 1.336 1.361 7,019,195 -0.07(-4.62%)
Feb 01, 2016 1.377 1.426 1.369 1.426 10,365,495 +0.07(+5.49%)
Jan 29, 2016 1.311 1.381 1.303 1.352 7,837,306 +0.04(+3.14%)
Jan 28, 2016 1.352 1.377 1.311 1.311 7,752,812 -0.07(-4.79%)
Jan 27, 2016 1.352 1.389 1.311 1.377 10,728,603 +0.02(+1.83%)
Jan 26, 2016 1.295 1.361 1.286 1.352 16,284,596 +0.08(+6.49%)
Jan 25, 2016 1.303 1.344 1.245 1.270 14,875,703 -0.02(-1.28%)
Jan 22, 2016 1.229 1.303 1.204 1.286 19,312,680 +0.03(+2.63%)
Jan 21, 2016 1.179 1.262 1.146 1.253 12,104,339 +0.02(+2.01%)
Jan 20, 2016 1.171 1.245 1.163 1.229 14,495,435 +0.09(+7.97%)
Jan 19, 2016 1.262 1.270 1.080 1.138 21,551,868 -0.08(-6.76%)
Jan 15, 2016 1.361 1.220 1.220 1.220 13,787,800 -0.10(-7.50%)
Jan 14, 2016 1.336 1.361 1.278 1.319 10,341,187 -0.07(-4.76%)
Jan 13, 2016 1.369 1.426 1.336 1.385 13,145,002 +0.02(+1.20%)
Jan 12, 2016 1.402 1.410 1.336 1.369 12,395,542 -0.05(-3.49%)
Jan 11, 2016 1.550 1.567 1.385 1.418 15,634,964 -0.12(-8.02%)
Jan 08, 2016 1.583 1.600 1.509 1.542 17,766,198 -0.11(-6.50%)
Jan 07, 2016 1.575 1.666 1.542 1.649 19,709,932 +0.11(+6.95%)
Jan 06, 2016 1.550 1.600 1.525 1.542 13,418,441 +0.02(+1.08%)
Jan 05, 2016 1.567 1.575 1.517 1.525 7,285,105 -0.03(-2.12%)
Jan 04, 2016 1.525 1.575 1.509 1.558 8,567,235 +0.06(+3.85%)
Dec 31, 2015 1.501 1.501 1.501 1.501 6,451,358 -0.01(-0.55%)
Dec 30, 2015 1.509 1.542 1.492 1.509 6,728,444 -0.03(-2.14%)
Dec 29, 2015 1.550 1.583 1.509 1.542 6,958,959 +0.03(+2.19%)
Dec 28, 2015 1.583 1.600 1.501 1.509 5,934,123 -0.10(-6.15%)
Dec 24, 2015 1.567 1.608 1.608 1.608 4,853,284 +0.05(+3.17%)
Dec 23, 2015 1.558 1.600 1.550 1.558 6,923,236 -0.01(-0.53%)
Dec 22, 2015 1.542 1.583 1.534 1.567 7,725,421 +0.00(+0.00%)
Dec 21, 2015 1.567 1.608 1.542 1.567 10,330,558 +0.02(+1.06%)
Dec 18, 2015 1.517 1.600 1.476 1.550 19,722,758 +0.08(+5.62%)
Dec 17, 2015 1.534 1.534 1.443 1.468 10,070,649 -0.13(-8.25%)
Dec 16, 2015 1.591 1.608 1.509 1.600 13,459,884 +0.04(+2.65%)
Dec 15, 2015 1.583 1.583 1.492 1.558 10,672,571 +0.02(+1.07%)
Dec 14, 2015 1.641 1.649 1.525 1.542 12,861,594 -0.12(-7.43%)
Dec 11, 2015 1.591 1.707 1.575 1.666 14,223,162 +0.06(+3.59%)
Dec 10, 2015 1.608 1.666 1.583 1.608 9,143,163 -0.01(-0.51%)
Dec 09, 2015 1.624 1.649 1.571 1.616 7,828,055 +0.02(+1.55%)
Dec 08, 2015 1.649 1.666 1.558 1.591 9,128,235 -0.06(-3.50%)
Dec 07, 2015 1.715 1.740 1.616 1.649 9,834,092 -0.11(-6.10%)
Dec 04, 2015 1.674 1.760 1.674 1.756 12,038,438 +0.10(+5.97%)
Dec 03, 2015 1.666 1.690 1.600 1.657 11,935,817 +0.02(+1.01%)
Dec 02, 2015 1.649 1.690 1.591 1.641 10,034,081 -0.05(-2.93%)
Dec 01, 2015 1.591 1.699 1.591 1.690 9,986,068 +0.11(+6.77%)
Nov 30, 2015 1.567 1.616 1.554 1.583 8,794,115 +0.03(+2.13%)
Nov 27, 2015 1.550 1.577 1.542 1.550 4,206,494 -0.04(-2.59%)
Nov 25, 2015 1.575 1.591 1.591 1.591 8,327,158 +0.00(+0.00%)
Nov 24, 2015 1.492 1.604 1.476 1.591 15,304,516 +0.15(+10.29%)
Nov 23, 2015 1.435 1.484 1.418 1.443 7,103,641 +0.00(+0.00%)
Nov 20, 2015 1.542 1.558 1.443 1.443 9,690,813 -0.10(-6.42%)
Nov 19, 2015 1.525 1.558 1.501 1.542 8,528,143 +0.04(+2.75%)
Nov 18, 2015 1.451 1.501 1.418 1.501 8,251,438 +0.06(+4.00%)
Nov 17, 2015 1.517 1.534 1.443 1.443 8,304,862 -0.09(-5.91%)
Nov 16, 2015 1.534 1.574 1.509 1.534 7,523,826 +0.02(+1.64%)
Nov 13, 2015 1.443 1.517 1.443 1.509 8,938,298 +0.03(+2.24%)
Nov 12, 2015 1.410 1.517 1.410 1.476 9,756,313 -0.01(-0.56%)
Nov 11, 2015 1.468 1.513 1.435 1.484 9,768,285 +0.02(+1.70%)
Nov 10, 2015 1.451 1.484 1.435 1.459 10,828,189 -0.05(-3.28%)
Nov 09, 2015 1.451 1.517 1.435 1.509 12,090,282 +0.05(+3.39%)
Nov 06, 2015 1.484 1.509 1.435 1.459 12,450,233 -0.09(-5.85%)
Nov 05, 2015 1.600 1.608 1.501 1.550 15,550,051 -0.08(-5.05%)
Nov 04, 2015 1.699 1.723 1.624 1.633 9,882,092 -0.06(-3.41%)
Nov 03, 2015 1.649 1.715 1.624 1.690 10,494,589 -0.02(-0.97%)
Nov 02, 2015 1.649 1.732 1.624 1.707 8,639,426 +0.05(+2.98%)
Oct 30, 2015 1.715 1.773 1.657 1.657 12,028,511 -0.07(-4.29%)
Oct 29, 2015 1.781 1.814 1.670 1.732 13,054,445 -0.06(-3.23%)
Oct 28, 2015 1.905 1.979 1.781 1.789 25,375,290 -0.09(-4.83%)
Oct 27, 2015 1.855 1.913 1.822 1.880 5,995,798 +0.01(+0.44%)
Oct 26, 2015 1.905 1.954 1.863 1.872 12,115,787 -0.05(-2.57%)
Oct 23, 2015 1.872 1.938 1.798 1.921 13,278,371 +0.07(+3.56%)
Oct 22, 2015 1.740 1.880 1.740 1.855 15,807,447 +0.12(+7.14%)
Oct 21, 2015 1.781 1.798 1.732 1.732 9,007,180 -0.08(-4.55%)
Oct 20, 2015 1.740 1.831 1.740 1.814 11,377,131 +0.11(+6.28%)
Oct 19, 2015 1.748 1.806 1.682 1.707 15,592,638 -0.07(-3.72%)
Oct 16, 2015 1.872 1.905 1.773 1.773 16,113,240 -0.09(-4.87%)
Oct 15, 2015 1.847 1.888 1.793 1.863 18,213,238 -0.01(-0.44%)
Oct 14, 2015 1.773 1.888 1.769 1.872 17,875,102 +0.15(+8.61%)
Oct 13, 2015 1.715 1.773 1.707 1.723 9,112,624 +0.04(+2.45%)
Oct 12, 2015 1.880 1.905 1.620 1.682 20,924,634 -0.16(-8.93%)
Oct 09, 2015 1.847 1.876 1.815 1.847 20,195,226 +0.09(+5.16%)
Oct 08, 2015 1.707 1.872 1.707 1.756 14,237,281 -0.02(-1.39%)
Oct 07, 2015 1.756 1.806 1.740 1.781 17,401,566 +0.01(+0.47%)
Oct 06, 2015 1.707 1.798 1.690 1.773 17,603,952 +0.10(+5.91%)
Oct 05, 2015 1.501 1.674 1.501 1.674 13,539,450 +0.16(+10.93%)
Oct 02, 2015 1.443 1.517 1.418 1.509 9,337,862 +0.12(+8.93%)
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.