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 27, 2015
2.288
2.329
2.255
2.321
7,343,418
+0.06(+2.53%)
Feb 26, 2015
2.288
2.313
2.251
2.264
8,468,310
+0.02(+0.73%)
Feb 25, 2015
2.264
2.296
2.231
2.247
7,824,635
+0.03(+1.48%)
Feb 24, 2015
2.198
2.239
2.182
2.215
7,539,397
-0.01(-0.37%)
Feb 23, 2015
2.206
2.231
2.153
2.223
8,582,508
+0.01(+0.37%)
Feb 20, 2015
2.264
2.280
2.198
2.215
8,801,344
-0.04(-1.81%)
Feb 19, 2015
2.288
2.305
2.231
2.255
9,660,821
-0.01(-0.36%)
Feb 18, 2015
2.215
2.272
2.157
2.264
10,744,369
+0.04(+1.84%)
Feb 17, 2015
2.243
2.280
2.198
2.223
10,340,055
-0.07(-3.20%)
Feb 13, 2015
2.484
2.296
2.296
2.296
20,596,886
-0.14(-5.70%)
Feb 12, 2015
2.492
2.501
2.370
2.435
14,355,130
-0.01(-0.33%)
Feb 11, 2015
2.566
2.591
2.419
2.443
19,033,322
-0.20(-7.72%)
Feb 10, 2015
2.680
2.738
2.623
2.648
14,495,823
-0.08(-2.99%)
Feb 09, 2015
2.672
2.734
2.656
2.729
9,953,809
+0.08(+3.09%)
Feb 06, 2015
2.721
2.770
2.631
2.648
13,377,999
-0.16(-5.54%)
Feb 05, 2015
2.729
2.836
2.713
2.803
8,588,237
+0.07(+2.69%)
Feb 04, 2015
2.721
2.762
2.697
2.729
11,431,275
+0.03(+1.21%)
Feb 03, 2015
2.713
2.754
2.640
2.697
10,775,740
-0.08(-2.94%)
Feb 02, 2015
2.754
2.819
2.713
2.779
10,072,683
+0.01(+0.29%)
Jan 30, 2015
2.680
2.819
2.664
2.770
11,860,331
+0.07(+2.73%)
Jan 29, 2015
2.631
2.729
2.615
2.697
13,018,967
-0.01(-0.30%)
Jan 28, 2015
2.795
2.844
2.680
2.705
15,803,447
-0.12(-4.34%)
Jan 27, 2015
2.803
2.844
2.754
2.828
20,657,224
+0.06(+2.06%)
Jan 26, 2015
2.623
2.791
2.591
2.770
13,992,205
+0.02(+0.59%)
Jan 23, 2015
2.868
2.885
2.721
2.754
15,105,120
-0.16(-5.60%)
Jan 22, 2015
2.917
2.958
2.852
2.917
15,087,501
+0.02(+0.85%)
Jan 21, 2015
2.999
3.032
2.852
2.893
18,192,830
-0.07(-2.21%)
Jan 20, 2015
2.983
2.991
2.901
2.958
15,488,411
+0.04(+1.40%)
Jan 16, 2015
2.852
2.975
2.852
2.917
27,844,904
+0.06(+2.00%)
Jan 15, 2015
2.762
2.868
2.713
2.860
20,545,714
+0.25(+9.37%)
Jan 14, 2015
2.713
2.734
2.533
2.615
17,032,716
+0.00(+0.00%)
Jan 13, 2015
2.877
2.877
2.591
2.615
21,061,540
-0.20(-6.98%)
Jan 12, 2015
2.819
2.901
2.803
2.811
22,086,542
+0.02(+0.59%)
Jan 09, 2015
2.680
2.819
2.664
2.795
12,822,245
+0.16(+6.21%)
Jan 08, 2015
2.738
2.783
2.623
2.631
14,476,844
-0.02(-0.62%)
Jan 07, 2015
2.664
2.754
2.611
2.648
17,548,310
-0.07(-2.70%)
Jan 06, 2015
2.443
2.762
2.427
2.721
23,778,982
+0.31(+12.88%)
Jan 05, 2015
2.403
2.452
2.329
2.411
17,440,244
+0.04(+1.72%)
Jan 02, 2015
2.255
2.386
2.231
2.370
15,987,727
+0.07(+2.84%)
Dec 31, 2014
2.296
2.305
2.305
2.305
18,142,548
+0.02(+0.71%)
Dec 30, 2014
2.247
2.378
2.231
2.288
19,969,488
+0.09(+4.09%)
Dec 29, 2014
2.231
2.231
2.166
2.198
13,418,125
-0.08(-3.58%)
Dec 26, 2014
2.264
2.321
2.231
2.280
9,095,187
+0.07(+3.33%)
Dec 24, 2014
2.133
2.206
2.206
2.206
9,967,376
+0.09(+4.25%)
Dec 23, 2014
2.141
2.223
2.108
2.117
10,903,421
-0.06(-2.63%)
Dec 22, 2014
2.313
2.321
2.125
2.174
18,469,256
-0.19(-7.96%)
Dec 19, 2014
2.354
2.423
2.296
2.362
59,144,512
+0.00(+0.00%)
Dec 18, 2014
2.239
2.378
2.223
2.362
22,737,464
+0.18(+8.24%)
Dec 17, 2014
2.100
2.206
2.055
2.182
20,518,430
+0.06(+2.69%)
Dec 16, 2014
2.247
2.280
2.076
2.125
22,688,594
-0.08(-3.70%)
Dec 15, 2014
2.378
2.427
2.206
2.206
19,143,856
-0.21(-8.78%)
Dec 12, 2014
2.492
2.509
2.411
2.419
16,017,361
-0.08(-3.27%)
Dec 11, 2014
2.484
2.599
2.468
2.501
11,353,715
-0.03(-1.29%)
Dec 10, 2014
2.631
2.676
2.525
2.533
15,903,718
-0.10(-3.73%)
Dec 09, 2014
2.599
2.725
2.599
2.631
20,148,540
+0.14(+5.57%)
Dec 08, 2014
2.574
2.586
2.435
2.492
24,465,432
-0.04(-1.61%)
Dec 05, 2014
2.501
2.591
2.452
2.533
13,203,213
-0.02(-0.96%)
Dec 04, 2014
2.509
2.640
2.476
2.558
25,324,376
+0.03(+1.29%)
Dec 03, 2014
2.443
2.607
2.427
2.525
19,144,076
+0.11(+4.75%)
Dec 02, 2014
2.394
2.546
2.370
2.411
16,477,961
-0.07(-2.96%)
Dec 01, 2014
2.337
2.509
2.329
2.484
19,583,044
+0.20(+8.57%)
Nov 28, 2014
2.394
2.427
2.264
2.288
15,386,543
-0.20(-8.20%)
Nov 26, 2014
2.484
2.492
2.492
2.492
14,844,237
+0.02(+0.66%)
Nov 25, 2014
2.296
2.492
2.288
2.476
23,001,130
+0.19(+8.21%)
Nov 24, 2014
2.329
2.362
2.266
2.288
13,894,276
-0.05(-2.10%)
Nov 21, 2014
2.370
2.411
2.296
2.337
18,393,338
+0.02(+1.06%)
Nov 20, 2014
2.288
2.354
2.247
2.313
14,930,968
+0.07(+3.28%)
Nov 19, 2014
2.403
2.427
2.215
2.239
24,616,974
-0.18(-7.43%)
Nov 18, 2014
2.264
2.443
2.247
2.419
39,640,680
+0.20(+9.23%)
Nov 17, 2014
2.206
2.231
2.117
2.215
16,240,315
+0.00(+0.00%)
Nov 14, 2014
2.010
2.247
1.986
2.215
24,726,486
+0.16(+7.54%)
Nov 13, 2014
2.027
2.100
1.953
2.059
23,517,918
+0.05(+2.44%)
Nov 12, 2014
1.986
2.039
1.929
2.010
14,177,748
+0.03(+1.65%)
Nov 11, 2014
1.945
2.027
1.908
1.978
12,504,207
+0.07(+3.42%)
Nov 10, 2014
2.010
2.027
1.880
1.912
16,104,755
-0.13(-6.40%)
Nov 07, 2014
2.027
2.068
1.937
2.043
29,092,952
+0.24(+13.12%)
Nov 06, 2014
1.724
1.957
1.696
1.806
31,622,890
+0.17(+10.50%)
Nov 05, 2014
1.659
1.782
1.634
1.634
20,595,540
-0.06(-3.38%)
Nov 04, 2014
1.831
1.863
1.692
1.692
20,186,698
-0.12(-6.76%)
Nov 03, 2014
1.773
1.855
1.732
1.814
22,617,170
+0.06(+3.26%)
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%)
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
.