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 (%)
Feb 28, 2013
6.249
6.257
6.080
6.112
13,526,310
-0.22(-3.42%)
Feb 27, 2013
6.337
6.377
6.281
6.329
8,960,498
-0.03(-0.50%)
Feb 26, 2013
6.313
6.393
6.176
6.361
13,802,716
+0.06(+1.02%)
Feb 25, 2013
6.208
6.337
6.208
6.297
13,387,897
+0.14(+2.21%)
Feb 22, 2013
6.088
6.160
6.028
6.160
7,363,523
+0.07(+1.19%)
Feb 21, 2013
6.008
6.192
6.000
6.088
10,104,165
+0.10(+1.74%)
Feb 20, 2013
6.273
6.289
5.936
5.984
19,657,768
-0.39(-6.16%)
Feb 19, 2013
6.393
6.480
6.281
6.377
8,543,632
-0.03(-0.50%)
Feb 15, 2013
6.577
6.682
6.361
6.409
16,451,496
-0.27(-4.08%)
Feb 14, 2013
6.401
6.778
6.393
6.682
15,920,414
+0.35(+5.58%)
Feb 13, 2013
6.413
6.441
6.321
6.329
8,278,699
-0.08(-1.25%)
Feb 12, 2013
6.401
6.473
6.345
6.409
7,334,506
+0.01(+0.13%)
Feb 11, 2013
6.481
6.513
6.393
6.401
8,565,800
-0.14(-2.09%)
Feb 08, 2013
6.674
6.674
6.529
6.537
6,173,922
-0.10(-1.45%)
Feb 07, 2013
6.569
6.730
6.513
6.634
10,026,112
+0.02(+0.36%)
Feb 06, 2013
6.602
6.650
6.577
6.610
6,687,770
+0.00(+0.00%)
Feb 04, 2013
6.593
6.698
6.569
6.610
9,018,009
-0.06(-0.84%)
Feb 01, 2013
6.682
6.730
6.521
6.666
12,763,373
+0.06(+0.97%)
Jan 31, 2013
6.698
6.706
6.481
6.602
15,868,858
-0.10(-1.56%)
Jan 30, 2013
6.890
6.934
6.674
6.706
13,920,278
-0.08(-1.18%)
Jan 29, 2013
6.754
6.874
6.722
6.786
18,262,406
+0.13(+1.93%)
Jan 28, 2013
6.834
6.842
6.577
6.658
13,527,732
-0.18(-2.70%)
Jan 25, 2013
7.131
7.179
6.794
6.842
20,907,106
-0.36(-5.01%)
Jan 24, 2013
7.548
7.572
7.195
7.203
13,349,574
-0.41(-5.37%)
Jan 23, 2013
7.869
7.949
7.596
7.612
10,626,587
-0.30(-3.85%)
Jan 22, 2013
7.660
7.941
7.604
7.917
13,981,133
+0.27(+3.57%)
Jan 18, 2013
7.596
7.676
7.572
7.644
6,931,359
+0.03(+0.42%)
Jan 17, 2013
7.684
7.773
7.580
7.612
12,580,711
-0.10(-1.35%)
Jan 16, 2013
7.716
7.765
7.644
7.716
7,437,611
-0.06(-0.72%)
Jan 15, 2013
7.612
7.837
7.572
7.773
16,662,369
+0.20(+2.65%)
Jan 14, 2013
7.596
7.660
7.556
7.572
5,720,508
+0.00(+0.00%)
Jan 11, 2013
7.596
7.628
7.508
7.572
7,369,841
-0.03(-0.42%)
Jan 10, 2013
7.580
7.644
7.540
7.604
10,074,753
+0.12(+1.61%)
Jan 09, 2013
7.564
7.620
7.453
7.484
6,346,154
-0.13(-1.69%)
Jan 08, 2013
7.508
7.637
7.420
7.612
7,104,013
+0.13(+1.71%)
Jan 07, 2013
7.492
7.568
7.460
7.484
4,502,587
-0.06(-0.74%)
Jan 04, 2013
7.436
7.556
7.380
7.540
9,432,409
-0.02(-0.21%)
Jan 03, 2013
7.885
7.925
7.516
7.556
9,486,756
-0.35(-4.46%)
Jan 02, 2013
7.957
7.973
7.877
7.909
8,020,916
+0.11(+1.44%)
Dec 31, 2012
7.556
7.821
7.556
7.797
7,544,229
+0.24(+3.18%)
Dec 28, 2012
7.644
7.741
7.556
7.556
6,331,285
-0.10(-1.26%)
Dec 27, 2012
7.548
7.757
7.548
7.652
11,776,150
+0.06(+0.74%)
Dec 26, 2012
7.620
7.652
7.500
7.596
4,260,799
+0.01(+0.11%)
Dec 24, 2012
7.548
7.604
7.500
7.588
2,563,368
+0.06(+0.85%)
Dec 21, 2012
7.508
7.680
7.468
7.524
11,995,333
-0.02(-0.21%)
Dec 20, 2012
7.484
7.556
7.331
7.540
6,472,499
-0.04(-0.53%)
Dec 19, 2012
7.580
7.652
7.516
7.580
6,795,032
-0.08(-1.05%)
Dec 18, 2012
7.821
7.837
7.612
7.660
8,024,330
-0.16(-2.05%)
Dec 17, 2012
7.813
7.869
7.757
7.821
5,843,002
-0.02(-0.20%)
Dec 14, 2012
7.805
7.917
7.765
7.837
6,287,838
+0.03(+0.41%)
Dec 13, 2012
7.909
7.977
7.724
7.805
9,490,342
-0.27(-3.38%)
Dec 12, 2012
7.957
8.101
7.925
8.077
12,323,691
+0.18(+2.34%)
Dec 11, 2012
7.901
7.921
7.821
7.893
7,779,760
+0.06(+0.82%)
Dec 10, 2012
7.869
7.909
7.789
7.829
6,188,707
+0.03(+0.41%)
Dec 07, 2012
7.813
7.861
7.708
7.797
6,619,057
+0.07(+0.93%)
Dec 06, 2012
7.636
7.797
7.628
7.724
8,003,509
+0.10(+1.26%)
Dec 05, 2012
7.869
7.901
7.612
7.628
12,668,773
-0.30(-3.84%)
Dec 04, 2012
7.813
8.005
7.765
7.933
9,392,320
-0.15(-1.88%)
Nov 30, 2012
8.150
8.222
8.021
8.085
7,638,761
-0.15(-1.85%)
Nov 29, 2012
8.318
8.382
8.150
8.238
7,606,740
-0.06(-0.68%)
Nov 28, 2012
7.925
8.310
7.917
8.294
10,834,952
+0.07(+0.88%)
Nov 27, 2012
8.262
8.438
8.214
8.222
12,291,041
-0.12(-1.44%)
Nov 26, 2012
8.069
8.374
7.941
8.342
10,240,559
+0.22(+2.77%)
Nov 23, 2012
7.981
8.158
7.901
8.118
3,997,066
+0.16(+2.02%)
Nov 21, 2012
7.692
7.981
7.660
7.957
7,268,033
+0.21(+2.69%)
Nov 20, 2012
7.676
7.821
7.620
7.749
6,181,726
+0.03(+0.42%)
Nov 19, 2012
7.813
7.861
7.668
7.716
6,932,175
+0.09(+1.16%)
Nov 16, 2012
7.444
7.636
7.380
7.628
14,108,342
+0.15(+2.04%)
Nov 15, 2012
7.700
7.741
7.452
7.476
12,438,860
-0.18(-2.41%)
Nov 14, 2012
8.029
8.053
7.628
7.660
11,969,829
-0.35(-4.40%)
Nov 13, 2012
8.077
8.150
7.993
8.013
10,762,705
-0.18(-2.25%)
Nov 12, 2012
8.254
8.278
8.110
8.198
8,722,017
-0.08(-0.97%)
Nov 09, 2012
8.190
8.350
8.174
8.278
19,803,114
+0.14(+1.78%)
Nov 08, 2012
7.877
8.222
7.813
8.134
31,902,952
+0.60(+7.99%)
Nov 07, 2012
7.556
7.596
7.203
7.532
17,660,030
+0.02(+0.32%)
Nov 06, 2012
7.492
7.572
7.420
7.508
11,957,996
+0.11(+1.52%)
Nov 05, 2012
7.556
7.596
7.396
7.396
9,138,575
-0.12(-1.60%)
Nov 02, 2012
7.869
7.877
7.460
7.516
14,704,287
-0.43(-5.35%)
Nov 01, 2012
8.029
8.037
7.917
7.941
7,537,288
-0.07(-0.90%)
Oct 31, 2012
7.941
8.077
7.901
8.013
11,999,252
+0.28(+3.63%)
Oct 26, 2012
7.837
7.733
7.733
7.733
7,927,166
-0.09(-1.13%)
Oct 25, 2012
7.941
7.965
7.733
7.821
9,265,174
+0.07(+0.93%)
Oct 24, 2012
7.997
8.021
7.724
7.749
9,456,909
-0.18(-2.23%)
Oct 23, 2012
8.053
8.077
7.925
7.925
6,949,563
-0.18(-2.18%)
Oct 19, 2012
8.061
8.166
7.949
8.101
13,368,362
-0.02(-0.20%)
Oct 18, 2012
8.278
8.358
8.101
8.118
8,824,686
-0.25(-2.97%)
Oct 17, 2012
8.334
8.430
8.186
8.366
6,285,299
+0.07(+0.87%)
Oct 16, 2012
8.254
8.366
8.222
8.294
6,491,051
+0.10(+1.27%)
Oct 15, 2012
8.101
8.190
7.989
8.190
8,502,369
+0.02(+0.29%)
Oct 12, 2012
8.294
8.342
8.134
8.166
7,361,704
-0.13(-1.55%)
Oct 11, 2012
8.487
8.519
8.246
8.294
8,494,566
-0.09(-1.05%)
Oct 10, 2012
8.246
8.551
8.150
8.382
9,951,408
+0.02(+0.29%)
Oct 09, 2012
8.583
8.687
8.334
8.358
10,649,563
-0.24(-2.80%)
Oct 08, 2012
8.599
8.703
8.438
8.599
9,168,926
-0.10(-1.11%)
Oct 05, 2012
8.839
8.888
8.639
8.695
13,203,119
-0.19(-2.17%)
Oct 04, 2012
8.487
8.980
8.462
8.888
21,008,126
+0.52(+6.23%)
Oct 03, 2012
8.446
8.567
8.334
8.366
11,954,303
-0.08(-0.95%)
Oct 02, 2012
8.487
8.543
8.342
8.446
15,453,003
+0.13(+1.54%)
Oct 01, 2012
8.334
8.382
8.278
8.318
13,003,083
+0.13(+1.57%)
Sep 28, 2012
8.093
8.254
7.973
8.190
15,679,417
+0.06(+0.69%)
Sep 27, 2012
7.965
8.142
7.861
8.134
12,038,381
+0.29(+3.68%)
Sep 26, 2012
7.676
7.957
7.580
7.845
12,656,513
+0.06(+0.72%)
Sep 25, 2012
8.093
8.118
7.741
7.789
15,618,500
-0.18(-2.31%)
Sep 24, 2012
8.150
8.230
7.953
7.973
12,955,197
-0.31(-3.78%)
Sep 21, 2012
8.390
8.454
8.238
8.286
24,325,802
+0.04(+0.49%)
Sep 20, 2012
8.262
8.270
8.093
8.246
13,778,978
-0.07(-0.87%)
Sep 19, 2012
8.254
8.318
8.093
8.318
13,746,086
+0.18(+2.27%)
Sep 18, 2012
8.181
8.245
7.998
8.134
19,551,410
+0.02(+0.29%)
Sep 17, 2012
8.277
8.293
7.974
8.110
15,990,622
-0.06(-0.78%)
Sep 14, 2012
7.958
8.404
7.919
8.173
32,501,132
+0.29(+3.74%)
Sep 13, 2012
7.561
8.006
7.473
7.879
24,743,480
+0.27(+3.56%)
Sep 12, 2012
7.584
7.712
7.350
7.608
15,525,480
+0.08(+1.06%)
Sep 11, 2012
7.656
7.720
7.481
7.529
8,036,048
+0.02(+0.21%)
Sep 10, 2012
7.696
7.744
7.481
7.513
14,816,633
-0.18(-2.28%)
Sep 07, 2012
7.457
7.791
7.441
7.688
22,476,618
+0.42(+5.81%)
Sep 06, 2012
7.163
7.282
7.051
7.266
11,370,056
+0.23(+3.28%)
Sep 05, 2012
7.011
7.083
6.877
7.035
5,103,085
-0.02(-0.34%)
Sep 04, 2012
7.115
7.131
6.972
7.059
10,863,911
-0.02(-0.34%)
Aug 31, 2012
6.860
7.187
6.765
7.083
11,071,772
+0.31(+4.58%)
Aug 30, 2012
6.924
6.948
6.717
6.773
6,264,141
-0.10(-1.39%)
Aug 29, 2012
7.035
7.051
6.820
6.868
10,488,238
-0.17(-2.38%)
Aug 27, 2012
7.218
7.218
7.003
7.035
8,737,437
-0.15(-2.10%)
Aug 24, 2012
7.043
7.194
6.996
7.187
10,734,743
+0.15(+2.15%)
Aug 23, 2012
7.083
7.163
6.932
7.035
15,340,381
+0.06(+0.80%)
Aug 22, 2012
6.757
6.999
6.709
6.980
9,755,303
+0.21(+3.18%)
Aug 21, 2012
6.828
6.940
6.701
6.765
9,905,866
+0.08(+1.19%)
Aug 20, 2012
6.614
6.693
6.534
6.685
5,170,040
+0.07(+1.08%)
Aug 17, 2012
6.693
6.717
6.542
6.614
4,656,122
-0.05(-0.72%)
Aug 16, 2012
6.502
6.697
6.470
6.661
9,195,428
+0.19(+2.95%)
Aug 15, 2012
6.415
6.486
6.367
6.470
6,110,034
+0.09(+1.37%)
Aug 14, 2012
6.383
6.486
6.343
6.383
7,376,489
-0.02(-0.37%)
Aug 13, 2012
6.574
6.673
6.375
6.407
10,462,188
-0.15(-2.31%)
Aug 10, 2012
6.375
6.566
6.375
6.558
11,538,269
+0.14(+2.23%)
Aug 09, 2012
6.104
6.446
6.017
6.415
13,667,760
+0.18(+2.94%)
Aug 08, 2012
6.231
6.470
6.216
6.231
14,412,251
-0.01(-0.13%)
Aug 07, 2012
6.263
6.287
6.184
6.239
9,506,937
+0.07(+1.16%)
Aug 06, 2012
6.231
6.287
6.064
6.168
11,035,619
+0.02(+0.39%)
Aug 03, 2012
6.128
6.192
6.040
6.144
16,823,828
+0.20(+3.35%)
Aug 02, 2012
6.311
6.383
5.945
5.945
26,946,094
-0.37(-5.92%)
Aug 01, 2012
6.614
6.669
6.096
6.319
28,668,360
-0.29(-4.45%)
Jul 31, 2012
6.765
6.844
6.606
6.614
8,256,458
-0.18(-2.58%)
Jul 30, 2012
6.765
6.812
6.677
6.789
8,101,190
+0.06(+0.83%)
Jul 27, 2012
6.781
6.852
6.645
6.733
10,218,219
+0.03(+0.48%)
Jul 26, 2012
6.526
6.757
6.426
6.701
10,785,343
+0.27(+4.21%)
Jul 25, 2012
6.343
6.534
6.221
6.430
13,576,228
+0.27(+4.39%)
Jul 24, 2012
6.319
6.359
6.120
6.160
9,456,011
-0.11(-1.78%)
Jul 23, 2012
6.231
6.327
6.104
6.271
8,649,054
-0.12(-1.87%)
Jul 20, 2012
6.367
6.482
6.327
6.391
6,825,139
+0.01(+0.12%)
Jul 19, 2012
6.367
6.510
6.343
6.383
8,531,403
+0.12(+1.91%)
Jul 18, 2012
6.295
6.375
6.247
6.263
8,879,603
-0.10(-1.62%)
Jul 17, 2012
6.637
6.645
6.303
6.367
13,508,716
-0.26(-3.96%)
Jul 16, 2012
6.693
6.733
6.510
6.629
9,230,347
-0.06(-0.95%)
Jul 13, 2012
6.303
6.797
6.271
6.693
15,037,782
+0.43(+6.86%)
Jul 12, 2012
6.033
6.359
6.009
6.263
10,900,836
+0.00(+0.00%)
Jul 11, 2012
6.255
6.327
6.144
6.263
7,509,818
-0.01(-0.13%)
Jul 10, 2012
6.629
6.677
6.216
6.271
7,595,341
-0.32(-4.83%)
Jul 09, 2012
6.598
6.645
6.462
6.590
8,405,263
+0.01(+0.12%)
Jul 06, 2012
6.805
6.852
6.550
6.582
10,074,436
-0.33(-4.83%)
Jul 05, 2012
6.996
7.019
6.876
6.916
9,097,701
-0.10(-1.47%)
Jul 03, 2012
6.749
7.043
6.741
7.019
7,448,298
+0.34(+5.13%)
Jul 02, 2012
6.478
6.693
6.430
6.677
7,860,028
+0.19(+2.94%)
Jun 29, 2012
6.550
6.637
6.430
6.486
9,026,289
+0.19(+3.03%)
Jun 28, 2012
6.478
6.534
6.152
6.295
10,984,277
-0.27(-4.12%)
Jun 27, 2012
6.629
6.685
6.454
6.566
6,674,836
-0.02(-0.24%)
Jun 26, 2012
6.645
6.701
6.486
6.582
6,420,702
-0.11(-1.66%)
Jun 25, 2012
6.534
6.741
6.446
6.693
6,760,741
+0.11(+1.69%)
Jun 22, 2012
6.717
6.741
6.486
6.582
8,003,447
-0.08(-1.19%)
Jun 21, 2012
6.892
6.978
6.653
6.661
8,509,927
-0.42(-5.96%)
Jun 20, 2012
7.123
7.322
6.932
7.083
12,069,356
-0.22(-3.05%)
Jun 19, 2012
7.370
7.370
7.210
7.306
11,029,342
+0.01(+0.11%)
Jun 18, 2012
6.988
7.374
6.932
7.298
15,543,011
+0.25(+3.50%)
Jun 15, 2012
6.956
7.183
6.820
7.051
35,887,596
+0.13(+1.84%)
Jun 14, 2012
6.598
7.043
6.486
6.924
21,639,670
+0.37(+5.71%)
Jun 13, 2012
6.669
6.709
6.502
6.550
11,553,977
-0.09(-1.32%)
Jun 12, 2012
6.637
6.741
6.566
6.637
8,484,903
+0.10(+1.46%)
Jun 11, 2012
6.598
6.669
6.486
6.542
8,509,938
-0.05(-0.72%)
Jun 08, 2012
6.327
6.653
6.224
6.590
10,749,843
+0.15(+2.35%)
Jun 07, 2012
6.852
6.900
6.351
6.438
20,402,814
-0.42(-6.15%)
Jun 06, 2012
7.131
7.218
6.725
6.860
17,343,732
-0.06(-0.92%)
Jun 05, 2012
6.844
6.932
6.757
6.924
7,513,371
+0.09(+1.28%)
Jun 04, 2012
6.836
6.868
6.606
6.836
12,177,620
+0.05(+0.70%)
Jun 01, 2012
6.470
6.852
6.446
6.789
15,261,798
+0.45(+7.03%)
May 31, 2012
6.446
6.606
6.224
6.343
10,616,224
-0.15(-2.33%)
May 30, 2012
6.359
6.582
6.192
6.494
10,785,257
+0.03(+0.49%)
May 29, 2012
6.669
6.733
6.367
6.462
9,682,831
-0.13(-1.93%)
May 25, 2012
6.669
6.749
6.486
6.590
9,330,686
-0.12(-1.78%)
May 24, 2012
6.629
6.709
6.446
6.709
18,218,966
+0.14(+2.18%)
May 23, 2012
6.271
6.606
6.048
6.566
15,052,348
+0.20(+3.12%)
May 22, 2012
6.367
6.542
6.283
6.367
15,361,931
-0.04(-0.62%)
May 21, 2012
6.152
6.470
6.080
6.407
9,951,553
+0.29(+4.82%)
May 18, 2012
6.287
6.367
6.084
6.112
13,311,182
-0.04(-0.65%)
May 17, 2012
5.889
6.271
5.865
6.152
16,316,356
+0.33(+5.60%)
May 16, 2012
5.857
6.040
5.746
5.826
15,111,800
+0.01(+0.14%)
May 15, 2012
6.144
6.184
5.802
5.818
14,646,072
-0.31(-5.06%)
May 14, 2012
6.176
6.279
6.088
6.128
12,371,410
-0.16(-2.53%)
May 11, 2012
6.231
6.423
6.152
6.287
11,954,501
+0.01(+0.13%)
May 10, 2012
6.208
6.399
6.168
6.279
15,782,235
+0.16(+2.60%)
May 09, 2012
5.913
6.311
5.658
6.120
31,008,828
-0.07(-1.16%)
May 08, 2012
6.470
6.502
6.096
6.192
29,078,208
-0.40(-6.04%)
May 07, 2012
6.645
6.709
6.466
6.590
13,589,205
-0.09(-1.31%)
May 04, 2012
6.765
6.892
6.653
6.677
13,015,348
-0.12(-1.76%)
May 03, 2012
6.964
6.988
6.773
6.797
12,678,531
-0.25(-3.61%)
May 02, 2012
7.091
7.099
6.932
7.051
7,626,556
-0.08(-1.12%)
May 01, 2012
7.179
7.234
7.067
7.131
8,325,539
+0.01(+0.11%)
Apr 30, 2012
7.131
7.262
7.047
7.123
14,697,880
-0.07(-1.00%)
Apr 27, 2012
7.202
7.274
7.107
7.194
10,629,686
+0.09(+1.23%)
Apr 26, 2012
7.218
7.234
7.003
7.107
12,530,425
-0.06(-0.89%)
Apr 25, 2012
7.083
7.226
6.988
7.171
13,491,122
+0.13(+1.81%)
Apr 24, 2012
7.099
7.175
6.948
7.043
8,674,362
-0.06(-0.78%)
Apr 23, 2012
7.091
7.111
6.860
7.099
11,393,429
-0.12(-1.65%)
Apr 20, 2012
7.306
7.393
7.155
7.218
9,708,010
-0.06(-0.87%)
Apr 19, 2012
7.385
7.485
7.266
7.282
9,215,640
-0.06(-0.87%)
Apr 18, 2012
7.433
7.537
7.266
7.346
8,574,254
-0.17(-2.22%)
Apr 17, 2012
7.505
7.664
7.449
7.513
9,626,569
+0.05(+0.64%)
Apr 16, 2012
7.553
7.632
7.417
7.465
9,072,757
-0.10(-1.37%)
Apr 13, 2012
7.545
7.680
7.465
7.569
9,128,473
-0.01(-0.11%)
Apr 12, 2012
7.282
7.624
7.274
7.576
11,332,053
+0.26(+3.59%)
Apr 11, 2012
7.449
7.465
7.250
7.314
11,308,655
-0.13(-1.71%)
Apr 10, 2012
7.378
7.489
7.266
7.441
12,144,625
+0.07(+0.97%)
Apr 09, 2012
7.330
7.473
7.290
7.370
7,627,700
+0.06(+0.76%)
Apr 05, 2012
7.433
7.473
7.266
7.314
8,593,431
-0.04(-0.54%)
Apr 04, 2012
7.513
7.537
7.266
7.354
21,650,894
-0.34(-4.45%)
Apr 03, 2012
7.998
8.054
7.640
7.696
16,501,324
-0.24(-3.01%)
Apr 02, 2012
7.863
8.030
7.791
7.935
8,023,144
+0.14(+1.84%)
Mar 30, 2012
7.767
7.815
7.656
7.791
8,926,875
+0.10(+1.24%)
Mar 29, 2012
7.728
7.736
7.569
7.696
10,295,163
-0.05(-0.62%)
Mar 28, 2012
7.831
7.871
7.680
7.744
12,353,934
-0.14(-1.72%)
Mar 27, 2012
8.134
8.165
7.843
7.879
14,138,961
-0.25(-3.04%)
Mar 26, 2012
8.157
8.245
8.022
8.126
10,975,238
+0.14(+1.79%)
Mar 23, 2012
7.958
8.078
7.887
7.982
9,061,910
+0.07(+0.91%)
Mar 22, 2012
7.895
7.966
7.799
7.911
8,591,895
-0.10(-1.19%)
Mar 21, 2012
8.134
8.149
7.974
8.006
8,707,917
-0.04(-0.49%)
Mar 20, 2012
7.746
8.125
7.699
8.046
14,331,712
+0.21(+2.62%)
Mar 19, 2012
7.951
8.070
7.825
7.841
10,250,373
-0.03(-0.40%)
Mar 16, 2012
7.817
7.967
7.785
7.872
10,629,092
+0.05(+0.61%)
Mar 15, 2012
7.841
7.983
7.738
7.825
14,816,676
+0.01(+0.10%)
Mar 14, 2012
8.180
8.204
7.667
7.817
30,239,202
-0.51(-6.07%)
Mar 13, 2012
8.575
8.654
8.236
8.322
12,064,277
-0.29(-3.39%)
Mar 12, 2012
8.686
8.741
8.559
8.615
7,087,326
-0.12(-1.36%)
Mar 09, 2012
8.591
8.844
8.528
8.733
9,597,735
+0.12(+1.38%)
Mar 08, 2012
8.630
8.749
8.449
8.615
8,855,310
+0.16(+1.87%)
Mar 07, 2012
8.315
8.512
8.188
8.457
12,531,616
+0.11(+1.32%)
Mar 06, 2012
8.236
8.362
8.046
8.346
14,164,645
-0.09(-1.03%)
Mar 05, 2012
8.543
8.567
8.346
8.433
10,765,675
-0.19(-2.20%)
Mar 02, 2012
8.757
8.812
8.559
8.622
9,041,062
-0.28(-3.19%)
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
.