Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinross Gold Corporation
(NY:
KGC
)
7.400
-0.590 (-7.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
6.351
6.483
6.343
6.397
1,490,617
+0.05(+0.74%)
Oct 30, 2003
6.452
6.514
6.351
6.351
2,429,882
-0.07(-1.09%)
Oct 29, 2003
6.257
6.436
6.249
6.421
1,756,849
+0.19(+3.00%)
Oct 28, 2003
6.257
6.257
6.179
6.234
2,374,502
-0.12(-1.84%)
Oct 27, 2003
6.421
6.421
6.234
6.351
1,806,061
-0.09(-1.45%)
Oct 24, 2003
6.460
6.514
6.405
6.444
3,984,230
+0.10(+1.60%)
Oct 23, 2003
6.312
6.374
6.195
6.343
1,673,715
+0.03(+0.49%)
Oct 22, 2003
6.366
6.436
6.312
6.312
2,835,397
+0.06(+1.00%)
Oct 21, 2003
6.055
6.218
6.055
6.249
2,325,162
+0.27(+4.56%)
Oct 20, 2003
6.024
6.086
6.000
5.977
838,785
-0.02(-0.26%)
Oct 17, 2003
6.117
6.141
5.993
5.993
1,466,589
-0.17(-2.78%)
Oct 16, 2003
6.000
6.172
6.000
6.164
2,109,169
+0.16(+2.72%)
Oct 15, 2003
5.954
6.000
5.930
6.000
1,464,662
+0.01(+0.13%)
Oct 14, 2003
5.977
6.032
5.954
5.993
2,110,454
-0.02(-0.39%)
Oct 13, 2003
5.860
6.055
5.837
6.016
1,479,695
+0.16(+2.66%)
Oct 10, 2003
5.907
5.962
5.845
5.860
1,257,792
+0.01(+0.13%)
Oct 09, 2003
5.814
5.860
5.705
5.853
2,323,234
-0.07(-1.18%)
Oct 08, 2003
5.891
5.993
5.868
5.923
1,952,154
+0.02(+0.40%)
Oct 07, 2003
5.619
5.923
5.783
5.899
1,916,948
+0.28(+4.99%)
Oct 06, 2003
5.572
5.666
5.526
5.619
1,505,650
+0.02(+0.42%)
Oct 03, 2003
5.845
5.884
5.510
5.596
3,572,932
-0.25(-4.26%)
Oct 02, 2003
5.806
5.923
5.806
5.845
1,638,381
-0.05(-0.92%)
Oct 01, 2003
5.837
5.899
5.689
5.899
1,320,624
+0.09(+1.61%)
Sep 30, 2003
5.775
5.884
5.744
5.806
2,285,972
+0.03(+0.54%)
Sep 29, 2003
5.728
5.814
5.674
5.775
2,428,854
+0.09(+1.64%)
Sep 26, 2003
5.907
5.907
5.604
5.681
4,401,053
-0.34(-5.68%)
Sep 25, 2003
6.296
6.405
5.969
6.024
4,524,918
-0.27(-4.33%)
Sep 24, 2003
6.172
6.288
6.109
6.296
4,157,306
+0.16(+2.54%)
Sep 23, 2003
6.218
6.211
6.070
6.140
2,411,764
-0.08(-1.26%)
Sep 22, 2003
6.265
6.304
6.148
6.218
3,435,576
+0.13(+2.17%)
Sep 19, 2003
5.962
6.172
5.962
6.086
3,389,319
+0.23(+3.85%)
Sep 18, 2003
5.969
6.102
5.845
5.860
1,724,341
-0.11(-1.83%)
Sep 17, 2003
5.954
5.985
5.946
5.969
1,653,414
+0.07(+1.19%)
Sep 16, 2003
6.047
6.086
5.868
5.899
2,106,728
-0.09(-1.56%)
Sep 15, 2003
6.086
6.094
5.969
5.993
2,201,940
-0.13(-2.16%)
Sep 12, 2003
6.320
6.358
6.055
6.125
4,632,593
-0.12(-1.99%)
Sep 11, 2003
6.109
6.257
5.969
6.249
3,002,435
+0.10(+1.65%)
Sep 10, 2003
6.304
6.382
6.148
6.148
3,099,445
-0.16(-2.47%)
Sep 09, 2003
6.421
6.452
6.273
6.304
5,732,727
+0.23(+3.85%)
Sep 08, 2003
6.148
6.148
5.993
6.070
2,409,580
-0.08(-1.27%)
Sep 05, 2003
5.962
6.156
5.962
6.148
3,855,097
+0.26(+4.36%)
Sep 04, 2003
5.790
5.954
5.720
5.891
2,606,684
+0.09(+1.61%)
Sep 03, 2003
5.720
5.837
5.635
5.798
2,080,645
+0.06(+1.09%)
Sep 02, 2003
5.705
5.876
5.674
5.736
2,726,694
-0.10(-1.73%)
Aug 29, 2003
5.915
5.969
5.814
5.837
3,135,679
+0.08(+1.35%)
Aug 28, 2003
5.642
5.790
5.604
5.759
2,548,864
+0.07(+1.23%)
Aug 27, 2003
5.541
5.767
5.533
5.689
6,248,102
+0.23(+4.28%)
Aug 26, 2003
5.292
5.463
5.246
5.456
1,426,114
+0.12(+2.34%)
Aug 25, 2003
5.448
5.463
5.300
5.331
932,583
-0.09(-1.72%)
Aug 22, 2003
5.487
5.541
5.417
5.425
1,618,336
-0.12(-2.24%)
Aug 21, 2003
5.526
5.557
5.417
5.549
3,606,725
-0.02(-0.28%)
Aug 20, 2003
5.409
5.580
5.393
5.565
3,472,967
+0.19(+3.62%)
Aug 19, 2003
5.199
5.370
5.168
5.370
2,181,767
+0.14(+2.68%)
Aug 18, 2003
5.230
5.284
5.207
5.230
1,348,249
-0.13(-2.47%)
Aug 15, 2003
5.191
5.362
5.183
5.362
1,613,325
+0.17(+3.30%)
Aug 14, 2003
5.292
5.292
5.175
5.191
1,865,423
-0.06(-1.19%)
Aug 13, 2003
5.144
5.269
5.113
5.253
2,426,284
+0.10(+1.96%)
Aug 12, 2003
5.183
5.207
5.129
5.152
1,118,251
-0.08(-1.49%)
Aug 11, 2003
5.292
5.292
5.137
5.230
3,750,634
-0.13(-2.47%)
Aug 08, 2003
5.152
5.432
5.113
5.362
2,543,467
+0.16(+3.14%)
Aug 07, 2003
5.246
5.253
5.175
5.199
1,060,945
-0.05(-0.89%)
Aug 06, 2003
5.074
5.246
5.067
5.246
1,518,242
+0.19(+3.69%)
Aug 05, 2003
5.059
5.121
5.020
5.059
1,470,315
-0.02(-0.31%)
Aug 04, 2003
4.989
5.129
4.989
5.074
1,052,978
+0.05(+1.09%)
Aug 01, 2003
5.020
5.214
4.942
5.020
1,983,634
-0.05(-0.92%)
Jul 31, 2003
5.129
5.129
4.996
5.067
1,950,484
-0.05(-0.91%)
Jul 30, 2003
4.911
5.129
4.911
5.113
1,491,131
+0.07(+1.39%)
Jul 29, 2003
5.230
5.284
4.989
5.043
1,635,168
-0.24(-4.57%)
Jul 28, 2003
5.370
5.401
5.261
5.284
1,695,302
-0.08(-1.45%)
Jul 25, 2003
5.308
5.370
5.253
5.362
1,966,545
+0.08(+1.47%)
Jul 24, 2003
5.051
5.308
5.020
5.284
3,116,920
+0.21(+4.14%)
Jul 23, 2003
4.934
5.113
4.934
5.074
1,519,142
+0.22(+4.49%)
Jul 22, 2003
4.864
4.903
4.763
4.856
805,120
+0.02(+0.48%)
Jul 21, 2003
4.747
4.888
4.740
4.833
1,379,858
+0.13(+2.81%)
Jul 18, 2003
4.709
4.724
4.623
4.701
766,188
-0.01(-0.17%)
Jul 17, 2003
4.553
4.716
4.514
4.709
1,197,402
+0.14(+3.07%)
Jul 16, 2003
4.568
4.631
4.537
4.568
1,409,925
+0.03(+0.69%)
Jul 15, 2003
4.817
4.817
4.436
4.537
2,757,018
-0.26(-5.51%)
Jul 14, 2003
4.864
4.903
4.802
4.802
977,940
-0.01(-0.16%)
Jul 11, 2003
4.833
4.833
4.716
4.810
1,145,363
-0.02(-0.48%)
Jul 10, 2003
4.888
4.942
4.817
4.833
1,622,576
-0.11(-2.20%)
Jul 09, 2003
5.074
5.082
4.934
4.942
1,495,242
-0.05(-1.09%)
Jul 08, 2003
5.113
5.129
4.973
4.996
1,396,433
-0.16(-3.17%)
Jul 07, 2003
5.191
5.214
5.121
5.160
1,170,933
-0.11(-2.07%)
Jul 03, 2003
5.269
5.323
5.261
5.269
851,634
+0.02(+0.30%)
Jul 02, 2003
5.308
5.362
5.238
5.253
1,275,138
-0.08(-1.46%)
Jul 01, 2003
5.292
5.386
5.292
5.331
1,439,734
+0.08(+1.48%)
Jun 30, 2003
5.051
5.269
5.051
5.253
945,432
+0.17(+3.37%)
Jun 27, 2003
5.137
5.183
5.082
5.082
818,098
-0.03(-0.61%)
Jun 26, 2003
5.121
5.168
5.059
5.113
1,010,833
-0.09(-1.65%)
Jun 25, 2003
5.222
5.308
5.168
5.199
964,705
+0.05(+1.06%)
Jun 24, 2003
5.207
5.253
5.113
5.144
1,449,114
-0.07(-1.34%)
Jun 23, 2003
5.432
5.448
5.214
5.214
1,082,274
-0.21(-3.87%)
Jun 20, 2003
5.487
5.487
5.339
5.425
1,324,864
-0.14(-2.52%)
Jun 19, 2003
5.510
5.596
5.409
5.565
1,944,316
+0.05(+0.99%)
Jun 18, 2003
5.642
5.681
5.495
5.510
2,290,855
-0.24(-4.19%)
Jun 17, 2003
5.417
5.751
5.409
5.751
2,747,381
+0.31(+5.72%)
Jun 16, 2003
5.463
5.487
5.378
5.440
1,126,732
+0.02(+0.43%)
Jun 13, 2003
5.199
5.463
5.191
5.417
1,470,572
+0.12(+2.35%)
Jun 12, 2003
5.246
5.323
5.222
5.292
595,296
-0.04(-0.73%)
Jun 11, 2003
5.222
5.331
5.222
5.331
978,325
+0.14(+2.70%)
Jun 10, 2003
5.152
5.191
5.090
5.191
1,201,513
-0.10(-1.91%)
Jun 09, 2003
5.292
5.386
5.269
5.292
872,706
-0.04(-0.73%)
Jun 06, 2003
5.354
5.463
5.292
5.331
1,117,738
-0.12(-2.14%)
Jun 05, 2003
5.362
5.502
5.323
5.448
1,786,016
+0.25(+4.79%)
Jun 04, 2003
5.292
5.323
5.183
5.199
1,308,032
-0.07(-1.33%)
Jun 03, 2003
5.331
5.362
5.230
5.269
1,177,743
-0.10(-1.88%)
Jun 02, 2003
5.300
5.448
5.300
5.370
1,074,308
-0.05(-1.00%)
May 30, 2003
5.292
5.425
5.035
5.425
1,972,070
+0.12(+2.35%)
May 29, 2003
5.059
5.339
5.059
5.300
1,572,465
+0.12(+2.41%)
May 28, 2003
5.191
5.253
4.475
5.175
2,352,787
-0.13(-2.49%)
May 27, 2003
5.440
5.510
5.246
5.308
2,012,416
-0.08(-1.45%)
May 23, 2003
5.292
5.393
5.292
5.386
1,603,817
+0.12(+2.37%)
May 22, 2003
5.354
5.354
5.199
5.261
4,022,006
-0.16(-3.01%)
May 21, 2003
5.207
5.463
5.105
5.425
1,926,970
+0.18(+3.41%)
May 20, 2003
5.292
5.370
5.059
5.246
2,279,034
-0.12(-2.32%)
May 19, 2003
5.028
5.666
4.903
5.370
2,492,199
+0.47(+9.70%)
May 16, 2003
4.942
4.965
4.833
4.895
911,510
+0.00(+0.00%)
May 15, 2003
4.989
4.989
4.864
4.895
1,145,620
-0.05(-0.94%)
May 14, 2003
4.709
4.950
4.693
4.942
2,705,493
+0.26(+5.48%)
May 13, 2003
4.981
4.981
4.685
4.685
1,652,129
-0.31(-6.23%)
May 12, 2003
5.035
5.113
4.958
4.996
1,738,989
+0.03(+0.63%)
May 09, 2003
5.160
5.160
4.880
4.965
2,416,519
-0.35(-6.59%)
May 08, 2003
5.253
5.362
5.207
5.316
2,657,823
+0.17(+3.33%)
May 07, 2003
5.354
5.370
5.098
5.144
1,677,313
-0.18(-3.36%)
May 06, 2003
5.199
5.339
5.144
5.323
1,652,772
+0.19(+3.64%)
May 05, 2003
4.942
5.152
4.942
5.137
950,828
+0.19(+3.94%)
May 02, 2003
4.958
5.028
4.895
4.942
1,125,190
-0.06(-1.24%)
May 01, 2003
4.817
5.059
4.817
5.004
1,489,332
+0.24(+5.07%)
Apr 30, 2003
4.716
4.849
4.685
4.763
1,247,384
+0.17(+3.73%)
Apr 29, 2003
4.615
4.677
4.522
4.592
1,691,961
-0.12(-2.48%)
Apr 28, 2003
4.779
4.786
4.592
4.709
1,149,475
-0.04(-0.82%)
Apr 25, 2003
4.919
4.958
4.740
4.747
1,012,375
-0.20(-4.09%)
Apr 24, 2003
4.973
5.082
4.942
4.950
1,312,657
-0.02(-0.47%)
Apr 23, 2003
5.020
5.098
4.950
4.973
1,090,626
-0.06(-1.24%)
Apr 22, 2003
5.129
5.175
4.942
5.035
1,201,513
-0.02(-0.31%)
Apr 21, 2003
5.012
5.082
4.996
5.051
816,428
+0.11(+2.20%)
Apr 17, 2003
4.872
4.973
4.856
4.942
1,707,123
+0.13(+2.75%)
Apr 16, 2003
4.662
4.810
4.654
4.810
849,193
+0.07(+1.48%)
Apr 15, 2003
4.732
4.833
4.716
4.740
951,856
+0.03(+0.66%)
Apr 14, 2003
4.646
4.709
4.600
4.709
888,768
+0.02(+0.50%)
Apr 11, 2003
4.623
4.732
4.568
4.685
877,589
+0.02(+0.33%)
Apr 10, 2003
4.677
4.740
4.623
4.670
1,447,058
-0.04(-0.83%)
Apr 09, 2003
4.436
4.709
4.436
4.709
1,733,849
+0.27(+6.14%)
Apr 08, 2003
4.358
4.498
4.343
4.436
1,194,960
+0.10(+2.33%)
Apr 07, 2003
4.164
4.358
4.148
4.335
2,131,912
-0.06(-1.42%)
Apr 04, 2003
4.343
4.506
4.343
4.397
1,479,566
+0.02(+0.36%)
Apr 03, 2003
4.514
4.670
4.327
4.382
1,663,822
-0.27(-5.85%)
Apr 02, 2003
4.397
4.662
4.343
4.654
1,317,155
+0.09(+1.87%)
Apr 01, 2003
4.779
4.779
4.553
4.568
1,203,826
-0.23(-4.71%)
Mar 31, 2003
4.709
4.903
4.709
4.794
2,283,145
+0.21(+4.58%)
Mar 28, 2003
4.280
4.623
4.280
4.584
2,118,549
+0.33(+7.88%)
Mar 27, 2003
4.273
4.273
4.148
4.249
1,033,576
+0.06(+1.49%)
Mar 26, 2003
4.234
4.265
4.179
4.187
862,556
-0.01(-0.19%)
Mar 25, 2003
4.218
4.273
4.070
4.195
1,711,749
+0.08(+1.89%)
Mar 24, 2003
4.304
4.413
4.094
4.117
1,678,470
+0.01(+0.19%)
Mar 21, 2003
4.436
4.498
4.101
4.109
1,959,350
-0.40(-8.97%)
Mar 20, 2003
4.592
4.654
4.491
4.514
896,092
-0.01(-0.17%)
Mar 19, 2003
4.685
4.709
4.514
4.522
1,158,340
-0.20(-4.28%)
Mar 18, 2003
4.693
4.779
4.693
4.724
1,257,021
+0.03(+0.66%)
Mar 17, 2003
4.973
5.043
4.646
4.693
2,129,086
-0.12(-2.43%)
Mar 14, 2003
4.436
4.825
4.436
4.810
2,468,686
+0.40(+9.19%)
Mar 13, 2003
4.273
4.646
4.257
4.405
2,459,306
-0.05(-1.05%)
Mar 12, 2003
4.600
4.693
4.452
4.452
2,567,109
-0.30(-6.38%)
Mar 11, 2003
4.911
4.919
4.693
4.755
2,096,449
-0.27(-5.42%)
Mar 10, 2003
5.425
5.425
5.020
5.028
1,610,113
-0.30(-5.69%)
Mar 07, 2003
5.510
5.588
5.214
5.331
2,139,108
-0.07(-1.30%)
Mar 06, 2003
5.572
5.627
5.269
5.401
2,239,844
-0.16(-2.94%)
Mar 05, 2003
5.557
5.596
5.440
5.565
919,605
+0.06(+1.13%)
Mar 04, 2003
5.448
5.658
5.448
5.502
1,517,728
+0.10(+1.87%)
Mar 03, 2003
5.409
5.440
5.269
5.401
1,795,653
-0.10(-1.84%)
Feb 28, 2003
5.658
5.658
5.487
5.502
1,636,967
-0.09(-1.67%)
Feb 27, 2003
5.642
5.666
5.479
5.596
1,435,751
-0.08(-1.37%)
Feb 26, 2003
5.720
5.736
5.604
5.674
946,203
-0.05(-0.82%)
Feb 25, 2003
5.658
5.783
5.619
5.720
1,339,255
-0.02(-0.27%)
Feb 24, 2003
5.907
5.907
5.697
5.736
1,084,587
-0.02(-0.41%)
Feb 21, 2003
5.946
5.962
5.658
5.759
1,962,819
-0.16(-2.63%)
Feb 20, 2003
5.884
5.962
5.884
5.915
1,212,692
+0.11(+1.88%)
Feb 19, 2003
5.767
5.969
5.751
5.806
1,859,641
-0.01(-0.13%)
Feb 18, 2003
5.277
5.814
5.277
5.814
2,066,639
+0.11(+1.91%)
Feb 14, 2003
5.681
5.790
5.611
5.705
1,216,675
-0.13(-2.27%)
Feb 13, 2003
5.705
5.907
5.681
5.837
2,203,353
+0.11(+1.90%)
Feb 12, 2003
5.681
5.744
5.596
5.728
3,727,121
-0.12(-2.13%)
Feb 11, 2003
5.370
5.853
5.370
5.853
4,018,408
+0.49(+9.14%)
Feb 10, 2003
5.751
5.775
5.331
5.362
3,503,676
-0.41(-7.14%)
Feb 07, 2003
5.923
5.977
5.697
5.775
2,043,768
-0.16(-2.75%)
Feb 06, 2003
5.915
6.070
5.759
5.938
2,261,945
+0.02(+0.26%)
Feb 05, 2003
6.156
6.203
5.860
5.923
4,036,011
-0.21(-3.43%)
Feb 04, 2003
5.681
6.133
5.658
6.133
4,053,486
+0.70(+12.89%)
Feb 03, 2003
5.541
5.604
5.308
5.432
2,950,525
-0.17(-3.06%)
Jan 30, 2003
5.487
5.650
5.393
5.604
1,074,308
+0.16(+3.00%)
Jan 29, 2003
5.744
5.814
5.393
5.440
911,510
-0.23(-4.12%)
Jan 28, 2003
5.837
5.930
5.557
5.674
1,181,554
-0.26(-4.33%)
Jan 27, 2003
6.304
6.304
5.837
5.930
1,471,729
-0.19(-3.05%)
Jan 24, 2003
5.907
6.117
5.860
6.117
1,654,613
+0.28(+4.80%)
Jan 23, 2003
5.907
6.070
5.790
5.837
1,344,951
+0.05(+0.81%)
Jan 22, 2003
5.930
5.977
5.650
5.790
1,032,591
+0.09(+1.64%)
Jan 21, 2003
5.463
5.697
5.323
5.697
1,136,711
+0.23(+4.27%)
Jan 17, 2003
5.580
5.674
5.440
5.463
999,783
+0.00(+0.00%)
Jan 16, 2003
5.300
5.674
5.253
5.463
1,648,574
+0.26(+4.93%)
Jan 15, 2003
5.253
5.347
5.043
5.207
1,445,045
-0.14(-2.62%)
Jan 14, 2003
5.720
5.744
5.277
5.347
1,110,628
-0.37(-6.53%)
Jan 13, 2003
5.533
5.744
5.533
5.720
881,358
-0.02(-0.41%)
Jan 10, 2003
5.510
5.767
5.393
5.744
978,711
+0.33(+6.03%)
Jan 09, 2003
5.604
5.627
5.393
5.417
928,171
-0.21(-3.73%)
Jan 08, 2003
5.463
5.837
5.463
5.627
1,318,482
+0.14(+2.55%)
Jan 07, 2003
5.744
5.767
5.440
5.487
953,998
-0.30(-5.24%)
Jan 06, 2003
6.000
6.164
5.767
5.790
1,300,280
-0.07(-1.20%)
Jan 03, 2003
5.697
6.000
5.580
5.860
1,444,274
+0.16(+2.87%)
Jan 02, 2003
5.674
5.697
5.440
5.697
593,711
-0.02(-0.41%)
Dec 31, 2002
5.627
5.814
5.604
5.720
438,237
+0.00(+0.00%)
Dec 30, 2002
5.860
5.860
5.487
5.720
1,038,031
-0.23(-3.92%)
Dec 27, 2002
5.837
6.000
5.604
5.954
1,662,708
+0.12(+2.00%)
Dec 26, 2002
5.300
5.837
5.277
5.837
718,432
+0.49(+9.17%)
Dec 24, 2002
5.370
5.440
5.323
5.347
367,910
+0.02(+0.44%)
Dec 23, 2002
5.487
5.487
5.183
5.323
1,343,153
+0.07(+1.33%)
Dec 20, 2002
5.277
5.323
5.160
5.253
914,808
-0.23(-4.26%)
Dec 19, 2002
5.604
5.604
5.417
5.487
2,870,390
+0.07(+1.29%)
Dec 18, 2002
4.880
5.487
4.880
5.417
1,502,523
+0.51(+10.48%)
Dec 17, 2002
5.487
5.580
4.856
4.903
1,771,411
-0.47(-8.70%)
Dec 16, 2002
5.277
5.417
4.973
5.370
1,168,063
+0.19(+3.60%)
Dec 13, 2002
5.137
5.183
4.950
5.183
1,442,647
+0.19(+3.74%)
Dec 12, 2002
4.483
5.020
4.459
4.996
1,544,026
+0.58(+13.23%)
Dec 11, 2002
4.389
4.436
4.296
4.413
534,177
+0.07(+1.61%)
Dec 10, 2002
4.530
4.530
4.226
4.343
460,552
-0.23(-5.10%)
Dec 09, 2002
4.670
4.670
4.436
4.576
1,257,749
+0.02(+0.51%)
Dec 06, 2002
4.506
4.576
4.436
4.553
1,762,331
+0.21(+4.84%)
Dec 05, 2002
4.343
4.483
4.273
4.343
1,430,183
+0.00(+0.00%)
Dec 04, 2002
4.366
4.389
4.226
4.343
482,781
+0.19(+4.49%)
Dec 03, 2002
4.016
4.179
3.993
4.156
644,936
+0.21(+5.33%)
Dec 02, 2002
3.969
4.016
3.899
3.946
156,372
-0.05(-1.17%)
Nov 29, 2002
3.993
4.016
3.969
3.993
112,600
+0.00(+0.00%)
Nov 27, 2002
4.063
4.063
3.876
3.993
330,520
-0.05(-1.16%)
Nov 26, 2002
3.993
4.086
3.969
4.039
172,733
+0.07(+1.76%)
Nov 25, 2002
3.922
3.993
3.876
3.969
271,585
+0.02(+0.59%)
Nov 22, 2002
3.922
4.179
3.852
3.946
507,622
+0.05(+1.20%)
Nov 21, 2002
4.016
4.016
3.852
3.899
341,356
-0.14(-3.47%)
Nov 20, 2002
4.039
4.063
3.969
4.039
321,140
+0.02(+0.58%)
Nov 19, 2002
4.133
4.133
3.969
4.016
598,808
-0.30(-7.03%)
Nov 18, 2002
4.436
4.436
4.296
4.319
291,844
-0.12(-2.63%)
Nov 15, 2002
4.436
4.483
4.389
4.436
378,704
+0.12(+2.70%)
Nov 14, 2002
4.203
4.366
4.179
4.319
324,866
-0.02(-0.54%)
Nov 13, 2002
4.553
4.553
4.226
4.343
475,714
-0.23(-5.10%)
Nov 12, 2002
4.436
4.576
4.249
4.576
442,949
+0.14(+3.16%)
Nov 11, 2002
4.459
4.459
4.343
4.436
233,338
+0.00(+0.00%)
Nov 08, 2002
4.623
4.646
4.389
4.436
609,044
-0.09(-2.06%)
Nov 07, 2002
4.530
4.553
4.436
4.530
453,228
+0.12(+2.65%)
Nov 06, 2002
4.133
4.459
4.109
4.413
542,657
+0.14(+3.28%)
Nov 05, 2002
4.273
4.273
4.133
4.273
329,320
+0.07(+1.67%)
Nov 04, 2002
3.969
4.319
3.899
4.203
738,948
+0.14(+3.45%)
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
.