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, 2014
1.904
1.920
1.692
1.757
47,501,584
-0.28(-13.65%)
Oct 30, 2014
2.157
2.157
1.929
2.035
22,984,908
-0.14(-6.39%)
Oct 29, 2014
2.206
2.247
2.141
2.174
19,400,544
-0.07(-2.92%)
Oct 28, 2014
2.231
2.247
2.174
2.239
15,825,566
+0.04(+1.86%)
Oct 27, 2014
2.198
2.239
2.215
2.198
13,771,254
-0.02(-0.74%)
Oct 24, 2014
2.231
2.239
2.190
2.215
11,932,609
-0.01(-0.37%)
Oct 23, 2014
2.215
2.255
2.182
2.223
21,798,610
-0.05(-2.16%)
Oct 22, 2014
2.345
2.345
2.247
2.272
15,622,491
-0.10(-4.14%)
Oct 21, 2014
2.443
2.443
2.329
2.370
20,260,368
-0.04(-1.69%)
Oct 20, 2014
2.394
2.411
2.345
2.411
14,196,447
+0.02(+0.68%)
Oct 17, 2014
2.411
2.411
2.345
2.394
14,262,020
-0.01(-0.34%)
Oct 16, 2014
2.370
2.435
2.354
2.403
9,508,887
+0.01(+0.34%)
Oct 15, 2014
2.435
2.468
2.370
2.394
18,836,958
-0.02(-0.68%)
Oct 14, 2014
2.452
2.468
2.394
2.411
13,641,260
-0.02(-0.67%)
Oct 13, 2014
2.419
2.517
2.419
2.427
14,868,985
+0.05(+2.06%)
Oct 10, 2014
2.476
2.484
2.362
2.378
21,617,428
-0.11(-4.28%)
Oct 09, 2014
2.656
2.656
2.394
2.484
30,361,668
-0.16(-5.88%)
Oct 08, 2014
2.582
2.680
2.435
2.640
24,734,492
+0.09(+3.53%)
Oct 07, 2014
2.648
2.656
2.533
2.550
12,077,448
-0.09(-3.41%)
Oct 06, 2014
2.623
2.664
2.574
2.640
10,414,462
+0.02(+0.94%)
Oct 03, 2014
2.623
2.648
2.558
2.615
24,950,328
-0.10(-3.61%)
Oct 02, 2014
2.689
2.721
2.625
2.713
12,305,628
+0.05(+1.84%)
Oct 01, 2014
2.713
2.762
2.664
2.664
14,489,934
-0.03(-1.21%)
Sep 30, 2014
2.746
2.746
2.640
2.697
18,094,184
-0.06(-2.08%)
Sep 29, 2014
2.779
2.795
2.746
2.754
8,703,717
-0.02(-0.59%)
Sep 26, 2014
2.803
2.811
2.754
2.770
12,959,554
-0.05(-1.74%)
Sep 25, 2014
2.787
2.844
2.774
2.819
12,808,805
+0.00(+0.00%)
Sep 24, 2014
2.836
2.868
2.803
2.819
11,821,781
-0.03(-1.15%)
Sep 23, 2014
2.852
2.901
2.811
2.852
13,317,223
+0.05(+1.75%)
Sep 22, 2014
2.860
2.868
2.770
2.803
16,033,801
-0.09(-3.11%)
Sep 19, 2014
2.958
2.971
2.836
2.893
20,819,934
-0.08(-2.75%)
Sep 18, 2014
3.015
3.036
2.975
2.975
10,583,658
-0.04(-1.36%)
Sep 17, 2014
3.089
3.105
3.007
3.015
12,391,016
-0.07(-2.12%)
Sep 16, 2014
3.048
3.134
3.032
3.081
12,116,608
+0.02(+0.80%)
Sep 15, 2014
3.040
3.089
3.007
3.056
9,615,915
+0.03(+1.08%)
Sep 12, 2014
3.024
3.065
2.999
3.024
11,539,739
-0.02(-0.80%)
Sep 11, 2014
2.999
3.089
2.991
3.048
12,379,301
+0.03(+1.08%)
Sep 10, 2014
3.065
3.097
3.007
3.015
17,137,192
-0.05(-1.60%)
Sep 09, 2014
2.983
3.081
2.966
3.065
17,014,214
+0.08(+2.74%)
Sep 08, 2014
3.032
3.032
2.958
2.983
11,255,969
-0.07(-2.14%)
Sep 05, 2014
3.056
3.081
2.999
3.048
11,797,719
+0.00(+0.00%)
Sep 04, 2014
3.130
3.167
3.040
3.048
10,724,476
-0.07(-2.36%)
Sep 03, 2014
3.171
3.187
3.097
3.122
15,915,524
-0.03(-1.04%)
Sep 02, 2014
3.179
3.195
3.154
3.154
10,236,690
-0.07(-2.03%)
Aug 29, 2014
3.195
3.220
3.220
3.220
6,449,781
+0.03(+1.03%)
Aug 28, 2014
3.252
3.261
3.179
3.187
9,995,623
-0.03(-1.02%)
Aug 27, 2014
3.236
3.261
3.176
3.220
4,755,898
-0.02(-0.51%)
Aug 26, 2014
3.220
3.236
3.178
3.236
7,107,952
+0.07(+2.33%)
Aug 25, 2014
3.203
3.220
3.163
3.163
6,501,359
-0.07(-2.03%)
Aug 22, 2014
3.228
3.228
3.195
3.228
6,207,354
+0.00(+0.00%)
Aug 21, 2014
3.269
3.269
3.195
3.228
14,350,088
-0.09(-2.71%)
Aug 20, 2014
3.310
3.351
3.285
3.318
6,147,770
+0.02(+0.74%)
Aug 19, 2014
3.302
3.351
3.285
3.293
6,913,332
-0.02(-0.74%)
Aug 18, 2014
3.285
3.326
3.269
3.318
5,299,197
+0.03(+1.00%)
Aug 15, 2014
3.285
3.326
3.261
3.285
8,580,787
-0.04(-1.23%)
Aug 14, 2014
3.326
3.391
3.302
3.326
11,330,395
+0.00(+0.00%)
Aug 13, 2014
3.310
3.342
3.277
3.326
7,949,952
+0.04(+1.24%)
Aug 12, 2014
3.236
3.318
3.228
3.285
10,576,892
+0.07(+2.29%)
Aug 11, 2014
3.187
3.236
3.163
3.212
6,905,635
+0.04(+1.29%)
Aug 08, 2014
3.244
3.277
3.171
3.171
12,734,986
-0.07(-2.27%)
Aug 07, 2014
3.302
3.302
3.220
3.244
15,776,911
-0.06(-1.73%)
Aug 06, 2014
3.269
3.342
3.261
3.302
11,436,180
+0.10(+3.06%)
Aug 05, 2014
3.195
3.236
3.130
3.203
11,994,957
+0.02(+0.77%)
Aug 04, 2014
3.236
3.273
3.154
3.179
10,747,811
-0.07(-2.26%)
Aug 01, 2014
3.318
3.334
3.220
3.252
13,063,717
-0.01(-0.25%)
Jul 31, 2014
3.310
3.326
3.252
3.261
9,542,944
-0.06(-1.72%)
Jul 30, 2014
3.351
3.391
3.318
3.318
9,834,783
-0.05(-1.46%)
Jul 29, 2014
3.404
3.416
3.359
3.367
4,445,942
-0.02(-0.48%)
Jul 28, 2014
3.359
3.400
3.334
3.383
5,698,792
+0.02(+0.49%)
Jul 25, 2014
3.285
3.375
3.269
3.367
9,909,108
+0.09(+2.74%)
Jul 24, 2014
3.318
3.326
3.269
3.277
8,326,861
-0.07(-1.96%)
Jul 23, 2014
3.367
3.400
3.326
3.342
6,073,320
-0.02(-0.73%)
Jul 22, 2014
3.400
3.408
3.342
3.367
8,282,004
-0.03(-0.96%)
Jul 21, 2014
3.432
3.440
3.375
3.400
6,220,230
-0.02(-0.72%)
Jul 18, 2014
3.424
3.440
3.359
3.424
11,030,873
-0.02(-0.71%)
Jul 17, 2014
3.416
3.465
3.367
3.449
14,703,394
+0.03(+0.96%)
Jul 16, 2014
3.391
3.449
3.375
3.416
9,017,662
+0.05(+1.46%)
Jul 15, 2014
3.498
3.538
3.359
3.367
13,141,225
-0.11(-3.29%)
Jul 14, 2014
3.457
3.538
3.440
3.481
8,991,538
-0.08(-2.29%)
Jul 11, 2014
3.489
3.579
3.481
3.563
9,368,071
+0.07(+2.11%)
Jul 10, 2014
3.653
3.653
3.465
3.489
22,054,998
-0.07(-1.84%)
Jul 09, 2014
3.473
3.588
3.424
3.555
14,600,442
+0.11(+3.08%)
Jul 08, 2014
3.424
3.473
3.383
3.449
12,036,259
+0.06(+1.69%)
Jul 07, 2014
3.416
3.445
3.391
3.391
6,414,540
-0.08(-2.35%)
Jul 03, 2014
3.457
3.473
3.473
3.473
8,054,762
-0.03(-0.93%)
Jul 02, 2014
3.400
3.514
3.391
3.506
10,796,375
+0.07(+2.14%)
Jul 01, 2014
3.391
3.465
3.371
3.432
12,500,170
+0.05(+1.45%)
Jun 30, 2014
3.277
3.408
3.261
3.383
12,640,662
+0.09(+2.73%)
Jun 27, 2014
3.424
3.440
3.277
3.293
15,534,978
-0.11(-3.13%)
Jun 26, 2014
3.383
3.449
3.375
3.400
10,178,580
+0.01(+0.24%)
Jun 25, 2014
3.432
3.473
3.391
3.391
8,391,539
-0.02(-0.48%)
Jun 24, 2014
3.571
3.596
3.408
3.408
14,535,978
-0.14(-3.92%)
Jun 23, 2014
3.555
3.588
3.506
3.547
6,577,915
-0.01(-0.23%)
Jun 20, 2014
3.637
3.637
3.485
3.555
14,679,333
-0.06(-1.58%)
Jun 19, 2014
3.465
3.628
3.457
3.612
22,560,900
+0.20(+5.74%)
Jun 18, 2014
3.351
3.416
3.334
3.416
9,216,013
+0.07(+1.95%)
Jun 17, 2014
3.326
3.383
3.285
3.351
5,808,988
-0.02(-0.49%)
Jun 16, 2014
3.391
3.400
3.342
3.367
9,023,803
-0.01(-0.24%)
Jun 13, 2014
3.383
3.391
3.310
3.375
7,375,309
+0.00(+0.00%)
Jun 12, 2014
3.318
3.375
3.302
3.375
8,945,350
+0.08(+2.48%)
Jun 11, 2014
3.285
3.310
3.252
3.293
9,349,467
+0.04(+1.26%)
Jun 10, 2014
3.195
3.252
3.195
3.252
5,892,257
+0.07(+2.31%)
Jun 06, 2014
3.187
3.212
3.146
3.179
6,431,319
+0.01(+0.26%)
Jun 05, 2014
3.122
3.203
3.122
3.171
10,698,203
+0.07(+2.37%)
Jun 04, 2014
3.101
3.122
3.065
3.097
6,482,940
-0.02(-0.52%)
Jun 03, 2014
3.097
3.145
3.048
3.114
8,477,233
+0.03(+1.06%)
Jun 02, 2014
3.056
3.114
3.032
3.081
7,246,761
-0.01(-0.26%)
May 30, 2014
3.048
3.089
2.991
3.089
10,082,577
+0.04(+1.34%)
May 29, 2014
3.040
3.114
3.040
3.048
6,620,111
+0.00(+0.00%)
May 28, 2014
3.114
3.122
3.007
3.048
15,377,896
-0.07(-2.36%)
May 27, 2014
3.203
3.212
3.089
3.122
14,838,010
-0.11(-3.54%)
May 23, 2014
3.252
3.236
3.236
3.236
3,279,222
-0.03(-1.00%)
May 22, 2014
3.236
3.285
3.236
3.269
2,935,498
+0.03(+1.01%)
May 21, 2014
3.244
3.252
3.203
3.236
6,693,734
-0.02(-0.50%)
May 20, 2014
3.252
3.277
3.195
3.252
8,639,439
-0.02(-0.75%)
May 19, 2014
3.261
3.326
3.212
3.277
12,282,512
+0.07(+2.04%)
May 16, 2014
3.244
3.252
3.203
3.212
8,783,535
-0.03(-1.01%)
May 15, 2014
3.269
3.277
3.228
3.244
8,009,154
-0.04(-1.24%)
May 14, 2014
3.342
3.367
3.285
3.285
8,800,196
-0.02(-0.74%)
May 13, 2014
3.342
3.367
3.293
3.310
4,453,169
-0.02(-0.74%)
May 12, 2014
3.351
3.375
3.310
3.334
7,574,409
+0.02(+0.74%)
May 09, 2014
3.261
3.318
3.252
3.310
6,559,767
+0.05(+1.50%)
May 08, 2014
3.293
3.334
3.244
3.261
7,456,461
+0.00(+0.00%)
May 07, 2014
3.334
3.342
3.252
3.261
9,428,274
-0.07(-2.21%)
May 06, 2014
3.375
3.383
3.312
3.334
4,582,159
-0.04(-1.21%)
May 05, 2014
3.408
3.416
3.334
3.375
7,311,988
+0.01(+0.24%)
May 02, 2014
3.334
3.400
3.302
3.367
6,154,730
+0.05(+1.48%)
May 01, 2014
3.293
3.359
3.261
3.318
6,438,395
+0.00(+0.00%)
Apr 30, 2014
3.342
3.367
3.302
3.318
7,251,777
-0.05(-1.46%)
Apr 29, 2014
3.318
3.408
3.314
3.367
8,599,277
+0.07(+1.98%)
Apr 28, 2014
3.408
3.416
3.293
3.302
9,621,844
-0.11(-3.35%)
Apr 25, 2014
3.367
3.416
3.342
3.416
6,788,459
+0.07(+2.20%)
Apr 24, 2014
3.359
3.432
3.334
3.342
8,709,028
-0.06(-1.68%)
Apr 23, 2014
3.359
3.473
3.351
3.400
11,015,608
+0.05(+1.46%)
Apr 22, 2014
3.334
3.367
3.306
3.351
11,299,471
+0.00(+0.00%)
Apr 21, 2014
3.326
3.351
3.252
3.351
10,373,559
+0.02(+0.74%)
Apr 17, 2014
3.367
3.326
3.326
3.326
7,745,048
-0.04(-1.21%)
Apr 16, 2014
3.367
3.400
3.342
3.367
12,723,117
+0.02(+0.49%)
Apr 15, 2014
3.334
3.375
3.285
3.351
11,842,642
-0.03(-0.97%)
Apr 14, 2014
3.457
3.481
3.367
3.383
11,038,234
-0.03(-0.96%)
Apr 11, 2014
3.432
3.473
3.383
3.416
15,963,872
-0.03(-0.95%)
Apr 10, 2014
3.514
3.538
3.416
3.449
13,506,019
-0.07(-1.86%)
Apr 09, 2014
3.449
3.555
3.424
3.514
10,550,510
+0.06(+1.66%)
Apr 08, 2014
3.538
3.547
3.416
3.457
18,021,336
-0.02(-0.70%)
Apr 07, 2014
3.514
3.563
3.424
3.481
13,334,449
-0.03(-0.93%)
Apr 04, 2014
3.555
3.588
3.489
3.514
21,749,424
+0.07(+2.14%)
Apr 03, 2014
3.465
3.489
3.408
3.440
13,916,034
-0.05(-1.41%)
Apr 02, 2014
3.473
3.571
3.457
3.489
18,490,116
+0.09(+2.64%)
Apr 01, 2014
3.449
3.473
3.342
3.400
17,250,046
+0.02(+0.48%)
Mar 31, 2014
3.473
3.473
3.334
3.383
16,204,692
-0.06(-1.66%)
Mar 28, 2014
3.416
3.522
3.342
3.440
25,777,662
+0.12(+3.69%)
Mar 27, 2014
3.449
3.522
3.273
3.318
32,318,758
-0.16(-4.47%)
Mar 26, 2014
3.694
3.702
3.432
3.473
21,026,452
-0.20(-5.34%)
Mar 25, 2014
3.743
3.775
3.645
3.669
15,134,396
-0.06(-1.54%)
Mar 24, 2014
3.857
3.886
3.686
3.726
14,451,761
-0.20(-5.00%)
Mar 21, 2014
3.972
4.004
3.894
3.923
28,300,558
+0.00(+0.00%)
Mar 20, 2014
3.882
4.012
3.874
3.923
10,997,719
+0.00(+0.00%)
Mar 19, 2014
3.988
4.037
3.906
3.923
16,109,121
-0.13(-3.23%)
Mar 18, 2014
3.972
4.094
3.947
4.053
12,086,738
+0.02(+0.40%)
Mar 17, 2014
4.225
4.225
4.029
4.037
11,166,676
-0.19(-4.45%)
Mar 14, 2014
4.315
4.331
4.200
4.225
12,605,554
-0.05(-1.15%)
Mar 13, 2014
4.053
4.274
4.029
4.274
16,040,890
+0.23(+5.66%)
Mar 12, 2014
4.045
4.078
4.004
4.045
9,529,242
+0.07(+1.64%)
Mar 11, 2014
4.062
4.086
3.947
3.980
11,668,430
-0.04(-1.02%)
Mar 10, 2014
4.004
4.086
3.980
4.021
8,478,635
+0.02(+0.61%)
Mar 07, 2014
4.004
4.070
3.963
3.996
12,317,261
-0.08(-2.00%)
Mar 06, 2014
4.127
4.168
4.033
4.078
19,742,224
-0.06(-1.38%)
Mar 05, 2014
4.209
4.241
4.119
4.135
13,129,587
-0.07(-1.75%)
Mar 04, 2014
4.200
4.245
4.160
4.209
9,822,111
-0.03(-0.77%)
Mar 03, 2014
4.266
4.413
4.213
4.241
13,026,005
-0.02(-0.57%)
Feb 28, 2014
4.270
4.311
4.217
4.266
8,993,918
+0.04(+0.97%)
Feb 27, 2014
4.225
4.307
4.168
4.225
8,580,008
+0.02(+0.39%)
Feb 26, 2014
4.209
4.282
4.172
4.209
9,745,216
-0.03(-0.77%)
Feb 25, 2014
4.298
4.372
4.233
4.241
11,038,110
-0.07(-1.52%)
Feb 24, 2014
4.323
4.397
4.305
4.307
8,427,509
+0.02(+0.57%)
Feb 21, 2014
4.339
4.388
4.249
4.282
10,399,420
-0.03(-0.76%)
Feb 20, 2014
4.111
4.343
4.086
4.315
18,583,406
+0.22(+5.39%)
Feb 19, 2014
4.168
4.254
4.062
4.094
12,593,690
-0.13(-3.09%)
Feb 18, 2014
4.323
4.331
4.160
4.225
10,649,029
-0.04(-0.96%)
Feb 14, 2014
4.339
4.266
4.266
4.266
18,932,680
+0.06(+1.36%)
Feb 13, 2014
4.094
4.256
4.004
4.209
27,618,742
+0.00(+0.00%)
Feb 12, 2014
4.425
4.446
4.184
4.209
17,331,356
-0.18(-4.10%)
Feb 11, 2014
4.184
4.413
4.176
4.388
21,345,506
+0.23(+5.50%)
Feb 10, 2014
4.004
4.176
3.996
4.160
19,315,002
+0.22(+5.60%)
Feb 07, 2014
3.784
3.988
3.767
3.939
11,888,745
+0.20(+5.24%)
Feb 06, 2014
3.751
3.775
3.686
3.743
5,599,162
+0.01(+0.22%)
Feb 05, 2014
3.816
3.841
3.735
3.735
9,232,164
-0.03(-0.87%)
Feb 04, 2014
3.706
3.775
3.686
3.767
8,451,568
+0.04(+1.10%)
Feb 03, 2014
3.800
3.816
3.718
3.726
10,892,991
-0.02(-0.44%)
Jan 31, 2014
3.767
3.816
3.686
3.743
9,542,930
-0.02(-0.43%)
Jan 30, 2014
3.714
3.800
3.694
3.759
10,111,537
-0.06(-1.50%)
Jan 29, 2014
3.808
3.825
3.710
3.816
9,051,391
+0.07(+1.97%)
Jan 28, 2014
3.702
3.759
3.657
3.743
7,902,765
+0.07(+2.00%)
Jan 27, 2014
3.751
3.767
3.669
3.669
11,113,373
-0.13(-3.44%)
Jan 24, 2014
3.914
3.931
3.726
3.800
14,817,786
-0.07(-1.69%)
Jan 23, 2014
3.841
3.914
3.829
3.865
11,157,030
+0.08(+2.16%)
Jan 22, 2014
3.931
3.939
3.751
3.784
12,088,058
-0.14(-3.54%)
Jan 21, 2014
3.857
3.972
3.808
3.923
11,358,858
+0.05(+1.27%)
Jan 17, 2014
3.751
3.874
3.874
3.874
15,941,512
+0.16(+4.41%)
Jan 16, 2014
3.726
3.735
3.661
3.710
6,869,895
+0.03(+0.89%)
Jan 15, 2014
3.645
3.714
3.645
3.677
8,263,500
+0.03(+0.90%)
Jan 14, 2014
3.694
3.800
3.641
3.645
11,241,148
-0.10(-2.62%)
Jan 13, 2014
3.702
3.743
3.637
3.743
18,872,858
+0.07(+1.78%)
Jan 10, 2014
3.669
3.702
3.637
3.677
14,007,720
+0.05(+1.35%)
Jan 09, 2014
3.694
3.694
3.604
3.628
12,497,615
-0.09(-2.42%)
Jan 08, 2014
3.686
3.751
3.661
3.718
10,578,478
-0.03(-0.87%)
Jan 07, 2014
3.718
3.751
3.677
3.751
7,432,024
-0.01(-0.22%)
Jan 06, 2014
3.726
3.784
3.710
3.759
8,389,813
+0.07(+2.00%)
Jan 03, 2014
3.694
3.775
3.677
3.686
13,567,308
+0.02(+0.67%)
Jan 02, 2014
3.637
3.702
3.628
3.661
14,974,164
+0.08(+2.28%)
Dec 31, 2013
3.465
3.579
3.579
3.579
19,842,854
+0.08(+2.34%)
Dec 30, 2013
3.571
3.588
3.489
3.498
13,613,990
-0.10(-2.73%)
Dec 27, 2013
3.596
3.612
3.547
3.596
18,793,182
+0.03(+0.92%)
Dec 26, 2013
3.620
3.653
3.489
3.563
8,673,113
-0.02(-0.46%)
Dec 24, 2013
3.514
3.596
3.506
3.579
8,942,668
+0.07(+1.86%)
Dec 23, 2013
3.502
3.538
3.489
3.514
15,718,528
+0.02(+0.47%)
Dec 20, 2013
3.612
3.628
3.465
3.498
28,962,050
-0.11(-2.95%)
Dec 19, 2013
3.620
3.637
3.588
3.604
17,317,410
-0.07(-2.00%)
Dec 18, 2013
3.726
3.825
3.645
3.677
16,386,542
-0.08(-2.17%)
Dec 17, 2013
3.743
3.792
3.710
3.759
7,086,010
-0.02(-0.65%)
Dec 16, 2013
3.767
3.800
3.735
3.784
12,810,306
+0.03(+0.87%)
Dec 13, 2013
3.792
3.841
3.735
3.751
7,302,131
-0.01(-0.22%)
Dec 12, 2013
3.686
3.800
3.661
3.759
10,774,150
+0.00(+0.00%)
Dec 11, 2013
3.939
3.988
3.743
3.759
13,004,910
-0.20(-4.96%)
Dec 10, 2013
3.845
3.963
3.837
3.955
12,961,414
+0.21(+5.68%)
Dec 09, 2013
3.718
3.775
3.718
3.743
11,221,627
+0.03(+0.88%)
Dec 06, 2013
3.792
3.841
3.702
3.710
7,123,579
-0.02(-0.44%)
Dec 05, 2013
3.702
3.825
3.677
3.726
8,920,967
-0.05(-1.30%)
Dec 04, 2013
3.718
3.849
3.677
3.775
13,617,438
+0.09(+2.44%)
Dec 03, 2013
3.702
3.735
3.669
3.686
11,331,839
-0.01(-0.22%)
Dec 02, 2013
3.775
3.804
3.686
3.694
10,417,153
-0.16(-4.03%)
Nov 29, 2013
3.865
3.906
3.833
3.849
5,037,810
+0.05(+1.29%)
Nov 27, 2013
3.833
3.865
3.759
3.800
6,609,191
+0.01(+0.22%)
Nov 26, 2013
3.825
3.874
3.763
3.792
8,355,615
-0.06(-1.49%)
Nov 25, 2013
3.771
3.882
3.718
3.849
11,904,390
+0.02(+0.64%)
Nov 22, 2013
3.849
3.898
3.800
3.825
7,664,199
+0.01(+0.21%)
Nov 21, 2013
3.841
3.865
3.759
3.816
14,586,554
-0.07(-1.68%)
Nov 20, 2013
3.988
4.082
3.812
3.882
14,295,590
-0.16(-4.04%)
Nov 19, 2013
3.996
4.070
3.996
4.045
5,744,343
+0.02(+0.61%)
Nov 18, 2013
4.160
4.168
3.980
4.021
10,641,337
-0.15(-3.53%)
Nov 15, 2013
4.233
4.258
4.160
4.168
9,021,127
-0.05(-1.16%)
Nov 14, 2013
4.168
4.233
4.127
4.217
16,205,847
+0.21(+5.31%)
Nov 12, 2013
3.988
4.053
3.978
4.004
7,425,384
-0.03(-0.81%)
Nov 11, 2013
3.988
4.045
3.931
4.037
8,038,614
+0.01(+0.20%)
Nov 08, 2013
3.955
4.029
3.886
4.029
10,725,683
+0.03(+0.82%)
Nov 07, 2013
4.045
4.127
3.980
3.996
10,425,509
-0.13(-3.17%)
Nov 06, 2013
4.094
4.143
4.070
4.127
7,537,390
+0.11(+2.64%)
Nov 05, 2013
4.070
4.123
3.988
4.021
8,311,912
-0.07(-1.80%)
Nov 04, 2013
3.963
4.119
3.939
4.094
11,005,983
+0.16(+3.94%)
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
.