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 (%)
May 31, 2018 3.015 3.024 2.974 2.974 4,819,468 -0.02(-0.83%)
May 30, 2018 2.966 3.032 2.941 2.999 5,325,194 +0.05(+1.68%)
May 29, 2018 2.941 2.999 2.924 2.949 8,237,774 -0.02(-0.83%)
May 25, 2018 2.974 2.974 2.974 0 -0.03(-1.10%)
May 24, 2018 2.990 3.032 2.974 3.007 5,892,384 +0.03(+1.11%)
May 23, 2018 2.949 2.990 2.941 2.974 5,277,480 +0.01(+0.28%)
May 22, 2018 2.999 3.024 2.941 2.966 7,738,215 -0.02(-0.83%)
May 21, 2018 2.957 2.999 2.941 2.990 6,983,326 +0.02(+0.84%)
May 18, 2018 2.933 2.990 2.908 2.966 9,135,817 +0.02(+0.84%)
May 17, 2018 2.966 2.974 2.891 2.941 10,428,288 +0.00(+0.00%)
May 16, 2018 3.007 3.024 2.941 2.941 9,251,293 -0.07(-2.20%)
May 15, 2018 3.007 3.024 2.974 3.007 14,081,508 -0.07(-2.15%)
May 14, 2018 3.090 3.127 3.057 3.073 8,102,822 -0.02(-0.53%)
May 11, 2018 3.098 3.106 3.069 3.090 8,457,462 +0.00(+0.00%)
May 10, 2018 3.098 3.147 3.074 3.090 13,276,655 +0.06(+1.91%)
May 09, 2018 3.180 3.197 2.916 3.032 30,999,428 -0.37(-10.92%)
May 08, 2018 3.313 3.404 3.247 3.404 12,676,988 +0.07(+2.23%)
May 07, 2018 3.329 3.379 3.304 3.329 8,643,595 +0.00(+0.00%)
May 04, 2018 3.288 3.354 3.263 3.329 10,580,305 +0.02(+0.50%)
May 03, 2018 3.313 3.337 3.280 3.313 8,694,559 +0.06(+1.78%)
May 02, 2018 3.271 3.321 3.247 3.255 10,177,423 +0.00(+0.00%)
May 01, 2018 3.197 3.267 3.164 3.255 10,789,943 +0.05(+1.55%)
Apr 30, 2018 3.238 3.263 3.197 3.205 9,574,067 -0.07(-2.02%)
Apr 27, 2018 3.238 3.280 3.238 3.271 4,185,192 +0.04(+1.28%)
Apr 26, 2018 3.230 3.288 3.222 3.230 9,649,695 +0.01(+0.26%)
Apr 25, 2018 3.197 3.238 3.180 3.222 8,033,215 -0.01(-0.26%)
Apr 24, 2018 3.197 3.247 3.189 3.230 6,963,085 +0.03(+1.03%)
Apr 23, 2018 3.139 3.222 3.131 3.197 8,654,746 +0.00(+0.00%)
Apr 20, 2018 3.164 3.205 3.123 3.197 6,803,292 +0.01(+0.26%)
Apr 19, 2018 3.214 3.247 3.164 3.189 7,773,704 -0.03(-1.03%)
Apr 18, 2018 3.255 3.304 3.209 3.222 13,847,558 +0.02(+0.78%)
Apr 17, 2018 3.156 3.247 3.147 3.197 10,783,629 +0.02(+0.78%)
Apr 16, 2018 3.180 3.205 3.147 3.172 15,250,484 +0.02(+0.52%)
Apr 13, 2018 3.164 3.222 3.139 3.156 9,123,806 +0.02(+0.53%)
Apr 12, 2018 3.081 3.156 3.048 3.139 8,643,156 +0.02(+0.53%)
Apr 11, 2018 3.090 3.164 3.081 3.123 20,864,652 +0.09(+3.00%)
Apr 10, 2018 2.982 3.069 2.949 3.032 13,515,695 +0.04(+1.38%)
Apr 09, 2018 3.139 3.197 2.957 2.990 26,372,530 -0.28(-8.59%)
Apr 06, 2018 3.288 3.337 3.242 3.271 14,918,003 +0.00(+0.00%)
Apr 05, 2018 3.222 3.277 3.209 3.271 12,902,886 +0.02(+0.51%)
Apr 04, 2018 3.296 3.313 3.238 3.255 11,835,021 -0.02(-0.50%)
Apr 03, 2018 3.238 3.321 3.197 3.271 13,040,456 -0.01(-0.25%)
Apr 02, 2018 3.296 3.304 3.247 3.280 11,098,899 +0.02(+0.51%)
Mar 29, 2018 3.263 3.263 3.263 0 +0.06(+1.80%)
Mar 28, 2018 3.230 3.288 3.180 3.205 10,189,842 -0.07(-2.02%)
Mar 27, 2018 3.238 3.296 3.214 3.271 12,607,948 -0.02(-0.75%)
Mar 26, 2018 3.205 3.321 3.198 3.296 19,483,464 +0.12(+3.91%)
Mar 23, 2018 3.057 3.214 3.048 3.172 16,055,145 +0.17(+5.79%)
Mar 22, 2018 3.057 3.086 2.982 2.999 12,379,429 -0.06(-1.89%)
Mar 21, 2018 3.007 3.090 2.990 3.057 18,938,496 +0.08(+2.78%)
Mar 20, 2018 3.024 3.032 2.949 2.974 8,327,658 -0.05(-1.64%)
Mar 19, 2018 3.007 3.040 2.974 3.024 10,468,161 +0.03(+1.10%)
Mar 16, 2018 3.007 3.048 2.957 2.990 20,729,992 -0.02(-0.82%)
Mar 15, 2018 3.015 3.024 2.966 3.015 8,499,763 +0.00(+0.00%)
Mar 14, 2018 2.982 3.057 2.974 3.015 10,646,802 +0.05(+1.67%)
Mar 13, 2018 3.007 3.024 2.949 2.966 8,758,343 +0.00(+0.00%)
Mar 12, 2018 2.916 2.974 2.900 2.966 11,107,216 +0.02(+0.56%)
Mar 09, 2018 2.982 2.999 2.924 2.949 10,841,973 -0.04(-1.38%)
Mar 08, 2018 2.999 3.024 2.941 2.990 8,121,752 -0.01(-0.28%)
Mar 07, 2018 2.974 2.999 10,293,502 -0.07(-2.42%)
Mar 06, 2018 3.057 3.090 3.024 3.073 12,933,386 +0.08(+2.76%)
Mar 05, 2018 3.007 3.015 2.957 2.990 7,720,872 -0.02(-0.55%)
Mar 02, 2018 3.065 3.090 2.982 3.007 9,984,873 -0.02(-0.55%)
Mar 01, 2018 2.924 3.061 2.891 3.024 13,086,420 +0.07(+2.23%)
Feb 28, 2018 2.949 2.982 2.933 2.957 11,414,246 +0.01(+0.28%)
Feb 27, 2018 2.957 2.982 2.875 2.949 10,751,992 -0.03(-1.11%)
Feb 26, 2018 2.982 3.048 2.966 2.982 9,723,925 +0.02(+0.56%)
Feb 23, 2018 2.990 3.015 2.957 2.966 9,416,790 -0.03(-1.10%)
Feb 22, 2018 2.990 2.999 10,230,108 -0.07(-2.16%)
Feb 21, 2018 3.156 3.172 3.057 3.065 17,856,234 -0.07(-2.11%)
Feb 20, 2018 3.214 3.255 3.123 3.131 16,748,768 -0.12(-3.81%)
Feb 16, 2018 3.255 3.255 3.255 0 -0.03(-1.01%)
Feb 15, 2018 3.470 3.494 3.180 3.288 28,381,786 -0.24(-6.79%)
Feb 14, 2018 3.247 3.552 3.238 3.527 25,957,624 +0.28(+8.65%)
Feb 13, 2018 3.304 3.337 3.222 3.247 7,761,171 -0.06(-1.75%)
Feb 12, 2018 3.205 3.321 3.197 3.304 11,383,314 +0.10(+3.09%)
Feb 09, 2018 3.263 3.271 3.114 3.205 16,000,180 -0.06(-1.77%)
Feb 08, 2018 3.263 3.337 3.230 3.263 11,698,174 +0.00(+0.00%)
Feb 07, 2018 3.263 3.342 3.205 3.263 15,151,023 -0.03(-1.00%)
Feb 06, 2018 3.321 3.412 3.263 3.296 14,592,720 -0.11(-3.27%)
Feb 05, 2018 3.371 3.420 3.321 3.408 9,976,782 +0.02(+0.61%)
Feb 02, 2018 3.486 3.527 3.371 3.387 12,440,183 -0.20(-5.53%)
Feb 01, 2018 3.569 3.627 3.532 3.585 8,444,209 +0.01(+0.23%)
Jan 31, 2018 3.561 3.610 3.494 3.577 9,402,882 +0.06(+1.64%)
Jan 30, 2018 3.594 3.618 3.499 3.519 9,752,180 -0.05(-1.39%)
Jan 29, 2018 3.676 3.730 3.561 3.569 10,995,343 -0.15(-4.00%)
Jan 26, 2018 3.701 3.759 3.684 3.717 7,548,937 +0.03(+0.90%)
Jan 25, 2018 3.841 3.841 3.651 3.684 16,421,110 -0.12(-3.25%)
Jan 24, 2018 3.874 3.949 3.734 3.808 25,038,728 +0.06(+1.54%)
Jan 23, 2018 3.527 3.759 3.503 3.751 15,591,564 +0.18(+5.09%)
Jan 22, 2018 3.511 3.577 3.486 3.569 9,949,013 +0.10(+2.86%)
Jan 19, 2018 3.511 3.536 3.461 3.470 7,120,920 -0.04(-1.18%)
Jan 18, 2018 3.594 3.610 3.494 3.511 9,493,283 -0.10(-2.75%)
Jan 17, 2018 3.660 3.705 3.585 3.610 33,538,892 -0.07(-2.02%)
Jan 16, 2018 3.717 3.759 3.610 3.684 25,882,886 +0.10(+2.77%)
Jan 12, 2018 3.585 3.585 3.585 0 +0.15(+4.33%)
Jan 11, 2018 3.420 3.470 3.354 3.437 14,244,590 +0.02(+0.73%)
Jan 10, 2018 3.486 3.486 3.399 3.412 10,925,096 -0.02(-0.48%)
Jan 09, 2018 3.561 3.561 3.420 3.428 15,703,762 -0.16(-4.38%)
Jan 08, 2018 3.651 3.676 3.569 3.585 10,217,605 -0.09(-2.47%)
Jan 05, 2018 3.684 3.726 3.643 3.676 7,312,781 -0.05(-1.33%)
Jan 04, 2018 3.701 3.734 3.664 3.726 10,628,447 +0.04(+1.12%)
Jan 03, 2018 3.684 3.709 3.606 3.684 15,395,125 -0.02(-0.45%)
Jan 02, 2018 3.594 3.701 3.594 3.701 10,807,246 +0.13(+3.70%)
Dec 29, 2017 3.569 3.569 3.569 0 +0.02(+0.47%)
Dec 28, 2017 3.577 3.585 3.519 3.552 5,118,388 +0.01(+0.23%)
Dec 27, 2017 3.536 3.577 3.519 3.544 10,509,806 -0.02(-0.69%)
Dec 26, 2017 3.544 3.610 3.511 3.569 6,730,619 +0.06(+1.65%)
Dec 22, 2017 3.519 3.544 3.494 3.511 8,610,026 +0.01(+0.24%)
Dec 21, 2017 3.478 3.519 3.461 3.503 5,956,698 +0.01(+0.24%)
Dec 20, 2017 3.387 3.503 3.379 3.494 7,976,458 +0.10(+2.92%)
Dec 19, 2017 3.387 3.412 3.354 3.395 10,749,158 +0.00(+0.00%)
Dec 18, 2017 3.362 3.428 3.337 3.395 10,986,935 +0.06(+1.73%)
Dec 15, 2017 3.379 3.379 3.296 3.337 20,314,088 -0.02(-0.49%)
Dec 14, 2017 3.354 3.379 3.296 3.354 9,332,913 +0.01(+0.25%)
Dec 13, 2017 3.197 3.379 3.172 3.346 15,069,173 +0.21(+6.58%)
Dec 12, 2017 3.123 3.156 3.123 3.139 8,685,179 -0.02(-0.52%)
Dec 11, 2017 3.197 3.247 3.139 3.156 10,038,311 -0.05(-1.55%)
Dec 08, 2017 3.222 3.255 3.189 3.205 7,335,346 +0.00(+0.00%)
Dec 07, 2017 3.172 3.247 3.164 3.205 13,088,373 -0.02(-0.51%)
Dec 06, 2017 3.238 3.263 3.205 3.222 7,182,705 -0.02(-0.76%)
Dec 05, 2017 3.313 3.313 3.247 3.247 7,157,380 -0.08(-2.48%)
Dec 04, 2017 3.362 3.362 3.288 3.329 8,320,048 -0.05(-1.47%)
Dec 01, 2017 3.445 3.470 3.362 3.379 13,494,780 -0.06(-1.68%)
Nov 30, 2017 3.437 3.478 3.379 3.437 16,859,260 -0.02(-0.48%)
Nov 29, 2017 3.511 3.544 3.437 3.453 8,650,991 -0.11(-3.02%)
Nov 28, 2017 3.552 3.561 3.527 3.561 10,265,956 +0.01(+0.23%)
Nov 27, 2017 3.527 3.561 3.486 3.552 10,765,594 +0.07(+1.90%)
Nov 24, 2017 3.561 3.577 3.486 3.486 4,006,377 -0.08(-2.31%)
Nov 22, 2017 3.577 3.585 3.519 3.569 9,774,855 +0.03(+0.93%)
Nov 21, 2017 3.511 3.561 3.494 3.536 7,347,481 +0.03(+0.94%)
Nov 20, 2017 3.544 3.565 3.490 3.503 5,962,473 -0.07(-2.08%)
Nov 17, 2017 3.561 3.602 3.536 3.577 10,167,751 +0.04(+1.17%)
Nov 16, 2017 3.602 3.610 3.519 3.536 6,530,739 -0.08(-2.28%)
Nov 15, 2017 3.585 3.635 3.552 3.618 12,092,012 +0.07(+2.10%)
Nov 14, 2017 3.544 3.585 3.519 3.544 8,586,066 -0.02(-0.69%)
Nov 13, 2017 3.561 3.561 3.511 3.569 6,830,607 +0.02(+0.47%)
Nov 10, 2017 3.643 3.668 3.503 3.552 15,214,924 -0.06(-1.60%)
Nov 09, 2017 3.594 3.709 3.561 3.610 30,055,706 +0.16(+4.55%)
Nov 08, 2017 3.428 3.470 3.395 3.453 20,069,312 +0.06(+1.70%)
Nov 07, 2017 3.288 3.404 3.280 3.395 13,355,603 +0.09(+2.75%)
Nov 06, 2017 3.280 3.346 3.263 3.304 9,342,578 +0.02(+0.76%)
Nov 03, 2017 3.280 3.321 3.247 3.280 9,157,970 +0.00(+0.00%)
Nov 02, 2017 3.271 3.362 3.255 3.280 10,327,566 +0.01(+0.25%)
Nov 01, 2017 3.288 3.337 3.230 3.271 11,712,482 +0.01(+0.25%)
Oct 31, 2017 3.296 3.296 3.238 3.263 9,461,791 -0.04(-1.25%)
Oct 30, 2017 3.280 3.346 3.247 3.304 6,145,927 +0.04(+1.27%)
Oct 27, 2017 3.180 3.288 3.156 3.263 13,845,636 +0.07(+2.07%)
Oct 26, 2017 3.255 3.280 3.180 3.197 10,914,177 -0.06(-1.78%)
Oct 25, 2017 3.304 3.313 3.238 3.255 13,658,789 -0.07(-2.23%)
Oct 24, 2017 3.371 3.387 3.321 3.329 9,244,088 -0.07(-2.18%)
Oct 23, 2017 3.412 3.428 3.354 3.404 9,178,849 -0.03(-0.96%)
Oct 20, 2017 3.503 3.548 3.420 3.437 11,398,046 -0.12(-3.26%)
Oct 19, 2017 3.536 3.598 3.536 3.552 5,624,455 +0.04(+1.18%)
Oct 18, 2017 3.511 3.544 3.503 3.511 4,672,684 -0.03(-0.93%)
Oct 17, 2017 3.511 3.552 3.478 3.544 7,595,104 +0.01(+0.23%)
Oct 16, 2017 3.668 3.680 3.523 3.536 7,587,281 -0.12(-3.39%)
Oct 13, 2017 3.726 3.734 3.647 3.660 6,012,378 -0.02(-0.45%)
Oct 12, 2017 3.635 3.722 3.602 3.676 9,017,655 +0.05(+1.37%)
Oct 11, 2017 3.585 3.627 3.544 3.627 9,080,118 +0.07(+2.09%)
Oct 10, 2017 3.577 3.594 3.536 3.552 11,459,506 +0.01(+0.23%)
Oct 09, 2017 3.494 3.585 3.494 3.544 8,269,523 +0.01(+0.23%)
Oct 06, 2017 3.494 3.561 3.461 3.536 10,371,565 +0.03(+0.94%)
Oct 05, 2017 3.552 3.561 3.494 3.503 5,656,115 -0.07(-1.85%)
Oct 04, 2017 3.552 3.594 3.536 3.569 5,226,681 +0.03(+0.93%)
Oct 03, 2017 3.486 3.561 3.470 3.536 7,577,664 +0.07(+2.15%)
Oct 02, 2017 3.494 3.544 3.453 3.461 10,132,082 -0.04(-1.18%)
Sep 29, 2017 3.527 3.556 3.507 3.503 5,112,278 -0.02(-0.70%)
Sep 28, 2017 3.470 3.552 3.461 3.527 6,284,374 +0.06(+1.67%)
Sep 27, 2017 3.437 3.519 3.395 3.470 9,800,169 -0.07(-1.87%)
Sep 26, 2017 3.544 3.585 3.519 3.536 13,049,899 -0.07(-1.83%)
Sep 25, 2017 3.486 3.610 3.470 3.602 10,885,413 +0.09(+2.59%)
Sep 22, 2017 3.552 3.561 3.461 3.511 7,234,103 +0.02(+0.47%)
Sep 21, 2017 3.527 3.536 3.453 3.494 19,155,358 -0.08(-2.31%)
Sep 20, 2017 3.759 3.800 3.569 3.577 15,815,933 -0.16(-4.20%)
Sep 19, 2017 3.759 3.784 3.717 3.734 7,161,784 -0.01(-0.22%)
Sep 18, 2017 3.874 3.941 3.701 3.742 18,040,616 -0.24(-6.02%)
Sep 15, 2017 3.957 3.998 3.907 3.982 14,435,163 +0.02(+0.42%)
Sep 14, 2017 3.883 3.990 3.833 3.965 10,790,677 +0.08(+2.13%)
Sep 13, 2017 3.883 3.924 3.841 3.883 13,041,294 -0.02(-0.42%)
Sep 12, 2017 3.833 3.916 3.801 3.899 8,723,646 +0.04(+1.07%)
Sep 11, 2017 3.883 3.941 3.808 3.858 12,915,055 -0.13(-3.31%)
Sep 08, 2017 4.040 4.048 3.936 3.990 14,221,789 -0.05(-1.23%)
Sep 07, 2017 3.907 4.056 3.907 4.040 17,775,324 +0.17(+4.49%)
Sep 06, 2017 3.866 3.907 3.771 3.866 14,904,863 -0.01(-0.21%)
Sep 05, 2017 3.759 3.899 3.751 3.874 13,446,933 +0.17(+4.45%)
Sep 01, 2017 3.841 3.850 3.693 3.709 15,507,000 -0.06(-1.54%)
Aug 31, 2017 3.635 3.775 3.610 3.767 16,270,188 +0.16(+4.35%)
Aug 30, 2017 3.635 3.680 3.594 3.610 16,258,827 -0.03(-0.91%)
Aug 29, 2017 3.717 3.742 3.585 3.643 29,087,328 +0.01(+0.23%)
Aug 28, 2017 3.552 3.635 3.511 3.635 14,435,184 +0.12(+3.53%)
Aug 25, 2017 3.519 3.548 3.457 3.511 8,415,821 +0.01(+0.24%)
Aug 24, 2017 3.478 3.523 3.470 3.503 6,716,007 +0.00(+0.00%)
Aug 23, 2017 3.470 3.503 3.440 3.503 8,342,862 +0.05(+1.44%)
Aug 22, 2017 3.511 3.536 3.445 3.453 10,257,076 -0.08(-2.34%)
Aug 21, 2017 3.519 3.577 3.515 3.536 9,623,363 +0.02(+0.71%)
Aug 18, 2017 3.660 3.717 3.486 3.511 17,326,520 -0.10(-2.75%)
Aug 17, 2017 3.635 3.656 3.577 3.610 9,097,295 -0.01(-0.23%)
Aug 16, 2017 3.453 3.660 3.453 3.618 18,010,848 +0.17(+5.04%)
Aug 15, 2017 3.387 3.478 3.379 3.445 8,416,000 +0.00(+0.00%)
Aug 14, 2017 3.404 3.478 3.387 3.445 11,028,327 -0.01(-0.24%)
Aug 11, 2017 3.519 3.561 3.432 3.453 20,102,764 -0.06(-1.65%)
Aug 10, 2017 3.527 3.544 3.486 3.511 10,112,470 +0.05(+1.43%)
Aug 09, 2017 3.494 3.561 3.437 3.461 18,947,608 +0.05(+1.45%)
Aug 08, 2017 3.453 3.486 3.379 3.412 14,767,902 +0.00(+0.00%)
Aug 07, 2017 3.428 3.494 3.395 3.412 10,299,734 -0.04(-1.20%)
Aug 04, 2017 3.536 3.556 3.387 3.453 19,669,476 -0.12(-3.24%)
Aug 03, 2017 3.527 3.676 3.461 3.569 20,419,776 +0.17(+4.85%)
Aug 02, 2017 3.379 3.494 3.362 3.404 18,698,572 +0.00(+0.00%)
Aug 01, 2017 3.404 3.453 3.354 3.404 10,976,661 +0.00(+0.00%)
Jul 31, 2017 3.478 3.499 3.395 3.404 13,572,626 -0.07(-2.14%)
Jul 28, 2017 3.445 3.511 3.420 3.478 12,152,017 +0.07(+2.18%)
Jul 27, 2017 3.594 3.594 3.387 3.404 18,807,788 -0.12(-3.51%)
Jul 26, 2017 3.379 3.589 3.371 3.527 16,549,204 +0.13(+3.89%)
Jul 25, 2017 3.404 3.453 3.362 3.395 14,169,508 -0.01(-0.24%)
Jul 24, 2017 3.511 3.511 3.371 3.404 7,797,179 -0.08(-2.37%)
Jul 21, 2017 3.453 3.503 3.428 3.486 12,791,827 +0.06(+1.69%)
Jul 20, 2017 3.404 3.470 3.395 3.428 9,698,714 +0.02(+0.48%)
Jul 19, 2017 3.379 3.437 3.337 3.412 8,196,556 +0.06(+1.72%)
Jul 18, 2017 3.354 3.395 3.317 3.354 9,836,136 +0.06(+1.75%)
Jul 17, 2017 3.280 3.329 3.255 3.296 6,445,905 +0.07(+2.31%)
Jul 14, 2017 3.222 3.280 3.214 3.222 12,268,029 +0.07(+2.36%)
Jul 13, 2017 3.197 3.230 3.119 3.147 13,325,791 -0.07(-2.31%)
Jul 12, 2017 3.329 3.346 3.214 3.222 15,344,419 -0.07(-2.26%)
Jul 11, 2017 3.296 3.304 3.226 3.296 8,056,815 -0.02(-0.50%)
Jul 10, 2017 3.147 3.313 3.106 3.313 11,891,584 +0.14(+4.43%)
Jul 07, 2017 3.205 3.214 3.081 3.172 15,349,700 -0.06(-1.79%)
Jul 06, 2017 3.263 3.271 3.205 3.230 9,149,598 -0.04(-1.26%)
Jul 05, 2017 3.255 3.296 3.197 3.271 18,157,506 -0.01(-0.25%)
Jul 03, 2017 3.280 3.313 3.263 3.280 4,558,888 -0.08(-2.46%)
Jun 30, 2017 3.321 3.404 3.292 3.362 10,648,132 +0.06(+1.75%)
Jun 29, 2017 3.354 3.395 3.296 3.304 15,966,887 -0.09(-2.68%)
Jun 28, 2017 3.445 3.461 3.354 3.395 10,592,507 -0.01(-0.24%)
Jun 27, 2017 3.536 3.552 3.395 3.404 9,354,437 -0.10(-2.83%)
Jun 26, 2017 3.453 3.544 3.437 3.503 9,369,135 +0.00(+0.00%)
Jun 23, 2017 3.420 3.511 3.395 3.503 10,960,969 +0.10(+2.91%)
Jun 22, 2017 3.404 3.428 3.358 3.404 10,506,362 +0.07(+2.23%)
Jun 21, 2017 3.263 3.362 3.247 3.329 12,176,623 +0.06(+1.77%)
Jun 20, 2017 3.313 3.371 3.238 3.271 12,144,841 -0.07(-1.98%)
Jun 19, 2017 3.354 3.395 3.321 3.337 9,744,337 -0.04(-1.22%)
Jun 16, 2017 3.412 3.437 3.362 3.379 18,044,162 +0.00(+0.00%)
Jun 15, 2017 3.379 3.399 3.329 3.379 11,311,198 -0.03(-0.97%)
Jun 14, 2017 3.610 3.643 3.383 3.412 18,944,906 -0.12(-3.28%)
Jun 13, 2017 3.544 3.569 3.478 3.527 15,138,405 -0.02(-0.70%)
Jun 12, 2017 3.569 3.643 3.527 3.552 13,450,687 -0.02(-0.69%)
Jun 09, 2017 3.610 3.651 3.552 3.577 16,084,790 -0.10(-2.70%)
Jun 08, 2017 3.767 3.792 3.594 3.676 21,876,738 -0.16(-4.09%)
Jun 07, 2017 3.767 3.850 3.717 3.833 23,031,314 +0.01(+0.22%)
Jun 06, 2017 3.577 3.825 3.561 3.825 27,380,018 +0.32(+9.20%)
Jun 05, 2017 3.561 3.577 3.461 3.503 13,903,487 -0.06(-1.62%)
Jun 02, 2017 3.602 3.618 3.552 3.561 11,714,406 +0.00(+0.00%)
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.