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 (%)
Apr 28, 2017
2.788
2.886
2.775
2.857
15,180,193
+0.06(+2.05%)
Apr 27, 2017
2.833
2.833
2.743
2.800
18,594,608
-0.08(-2.84%)
Apr 26, 2017
2.882
2.898
2.747
2.882
26,165,660
+0.01(+0.28%)
Apr 25, 2017
3.021
3.046
2.857
2.874
22,054,510
-0.20(-6.65%)
Apr 24, 2017
3.087
3.148
3.062
3.078
14,815,862
-0.08(-2.59%)
Apr 21, 2017
3.095
3.169
3.062
3.160
20,342,624
+0.07(+2.12%)
Apr 20, 2017
3.046
3.095
3.021
3.095
11,778,193
+0.05(+1.61%)
Apr 19, 2017
3.095
3.103
2.980
3.046
23,127,586
-0.11(-3.38%)
Apr 18, 2017
3.128
3.160
3.094
3.152
11,171,639
+0.00(+0.00%)
Apr 17, 2017
3.103
3.193
3.087
3.152
10,703,980
+0.04(+1.32%)
Apr 13, 2017
3.169
3.185
3.091
3.111
13,023,789
-0.04(-1.30%)
Apr 12, 2017
3.029
3.152
3.021
3.152
17,614,940
+0.11(+3.49%)
Apr 11, 2017
2.988
3.070
2.947
3.046
14,561,349
+0.11(+3.62%)
Apr 10, 2017
2.898
2.956
2.866
2.939
8,439,085
+0.01(+0.28%)
Apr 07, 2017
2.984
3.046
2.874
2.931
23,016,006
+0.01(+0.28%)
Apr 06, 2017
2.947
2.947
2.890
2.923
7,193,842
-0.02(-0.83%)
Apr 05, 2017
2.866
2.964
2.849
2.947
14,801,731
+0.02(+0.56%)
Apr 04, 2017
2.931
2.947
2.874
2.931
9,094,063
+0.02(+0.56%)
Apr 03, 2017
2.866
2.939
2.849
2.915
15,532,271
+0.04(+1.42%)
Mar 31, 2017
2.841
2.907
2.816
2.874
11,464,852
+0.02(+0.86%)
Mar 30, 2017
2.816
2.890
2.816
2.849
8,903,837
+0.01(+0.29%)
Mar 29, 2017
2.776
2.866
2.751
2.841
10,286,886
+0.06(+2.06%)
Mar 28, 2017
2.882
2.898
2.747
2.784
16,093,039
-0.07(-2.30%)
Mar 27, 2017
2.874
2.882
2.816
2.849
10,693,106
+0.07(+2.65%)
Mar 24, 2017
2.808
2.833
2.767
2.776
8,800,974
-0.03(-1.17%)
Mar 23, 2017
2.857
2.882
2.759
2.808
14,802,527
-0.05(-1.72%)
Mar 22, 2017
2.874
2.878
2.800
2.857
9,097,318
+0.01(+0.29%)
Mar 21, 2017
2.849
2.906
2.816
2.849
13,714,453
+0.01(+0.29%)
Mar 20, 2017
2.825
2.849
2.759
2.841
9,903,129
+0.06(+2.06%)
Mar 17, 2017
2.833
2.857
2.743
2.784
16,267,344
-0.03(-1.16%)
Mar 16, 2017
2.907
2.930
2.776
2.816
13,643,416
-0.02(-0.86%)
Mar 15, 2017
2.645
2.857
2.579
2.841
23,404,382
+0.23(+8.78%)
Mar 14, 2017
2.645
2.694
2.587
2.612
15,003,960
-0.05(-1.85%)
Mar 13, 2017
2.710
2.710
2.616
2.661
12,673,342
-0.02(-0.91%)
Mar 10, 2017
2.628
2.710
2.612
2.685
12,735,207
+0.08(+3.14%)
Mar 09, 2017
2.661
2.685
2.595
2.604
9,535,262
-0.06(-2.15%)
Mar 08, 2017
2.628
2.710
2.620
2.661
9,739,569
-0.01(-0.31%)
Mar 07, 2017
2.677
2.718
2.620
2.669
11,097,410
-0.04(-1.51%)
Mar 06, 2017
2.751
2.771
2.645
2.710
11,706,918
-0.05(-1.78%)
Mar 03, 2017
2.694
2.788
2.677
2.759
19,427,336
+0.03(+1.20%)
Mar 02, 2017
2.792
2.833
2.710
2.726
19,127,632
-0.13(-4.58%)
Mar 01, 2017
2.800
2.915
2.767
2.857
18,186,240
-0.04(-1.41%)
Feb 28, 2017
2.988
3.005
2.857
2.898
15,632,887
-0.04(-1.39%)
Feb 27, 2017
3.119
3.226
2.915
2.939
18,015,944
-0.18(-5.77%)
Feb 24, 2017
3.103
3.201
3.062
3.119
13,561,232
+0.08(+2.70%)
Feb 23, 2017
3.169
3.177
3.038
3.038
13,334,889
-0.04(-1.33%)
Feb 22, 2017
3.119
3.136
2.972
3.078
17,467,406
-0.06(-1.83%)
Feb 21, 2017
3.078
3.169
3.074
3.136
13,237,954
-0.04(-1.29%)
Feb 17, 2017
3.177
3.177
3.177
0
-0.04(-1.27%)
Feb 16, 2017
3.193
3.255
3.152
3.218
15,044,860
-0.02(-0.51%)
Feb 15, 2017
3.201
3.259
3.169
3.234
11,270,205
+0.02(+0.51%)
Feb 14, 2017
3.324
3.324
3.201
3.218
13,426,625
-0.04(-1.26%)
Feb 13, 2017
3.316
3.316
3.234
3.259
14,292,076
-0.09(-2.69%)
Feb 10, 2017
3.300
3.381
3.275
3.349
13,738,256
-0.01(-0.24%)
Feb 09, 2017
3.431
3.463
3.308
3.357
14,816,506
-0.07(-2.15%)
Feb 08, 2017
3.365
3.439
3.353
3.431
16,799,440
+0.11(+3.46%)
Feb 07, 2017
3.324
3.455
3.300
3.316
19,456,494
-0.05(-1.46%)
Feb 06, 2017
3.242
3.373
3.209
3.365
11,995,291
+0.16(+4.85%)
Feb 03, 2017
3.209
3.242
3.177
3.209
10,234,656
+0.00(+0.00%)
Feb 02, 2017
3.275
3.283
3.193
3.209
13,243,731
+0.03(+1.03%)
Feb 01, 2017
3.078
3.201
3.062
3.177
21,293,220
-0.02(-0.51%)
Jan 31, 2017
3.128
3.201
3.095
3.193
19,950,154
+0.17(+5.69%)
Jan 30, 2017
2.972
3.087
2.956
3.021
18,425,698
+0.07(+2.22%)
Jan 27, 2017
2.923
2.964
2.890
2.956
12,622,856
+0.02(+0.56%)
Jan 26, 2017
2.947
3.021
2.915
2.939
13,707,705
-0.10(-3.23%)
Jan 25, 2017
3.095
3.111
2.980
3.038
13,496,368
-0.11(-3.39%)
Jan 24, 2017
3.078
3.201
3.070
3.144
21,772,026
+0.07(+2.40%)
Jan 23, 2017
2.988
3.087
2.956
3.070
18,312,390
+0.13(+4.46%)
Jan 20, 2017
2.898
2.976
2.849
2.939
11,736,445
+0.06(+1.99%)
Jan 19, 2017
2.890
2.956
2.841
2.882
13,661,415
-0.03(-1.12%)
Jan 18, 2017
2.964
3.021
2.866
2.915
17,164,678
-0.06(-1.93%)
Jan 17, 2017
2.907
2.980
2.866
2.972
19,420,786
+0.22(+8.04%)
Jan 13, 2017
2.751
2.751
2.751
0
+0.04(+1.51%)
Jan 12, 2017
2.833
2.857
2.677
2.710
17,713,754
-0.05(-1.78%)
Jan 11, 2017
2.751
2.796
2.661
2.759
18,740,024
-0.02(-0.59%)
Jan 10, 2017
2.759
2.804
2.722
2.776
10,634,301
+0.04(+1.50%)
Jan 09, 2017
2.800
2.808
2.722
2.735
12,576,181
-0.01(-0.30%)
Jan 06, 2017
2.792
2.825
2.685
2.743
14,814,724
-0.09(-3.18%)
Jan 05, 2017
2.759
2.874
2.735
2.833
18,403,146
+0.14(+5.17%)
Jan 04, 2017
2.743
2.751
2.669
2.694
13,587,351
+0.00(+0.00%)
Jan 03, 2017
2.579
2.694
2.563
2.694
15,675,338
+0.15(+5.79%)
Dec 30, 2016
2.546
2.546
2.546
0
-0.13(-4.89%)
Dec 29, 2016
2.595
2.718
2.571
2.677
22,264,636
+0.13(+5.14%)
Dec 28, 2016
2.473
2.563
2.444
2.546
13,656,174
+0.06(+2.30%)
Dec 27, 2016
2.448
2.522
2.423
2.489
8,311,837
+0.08(+3.40%)
Dec 23, 2016
2.407
2.407
2.407
0
+0.02(+1.03%)
Dec 22, 2016
2.366
2.432
2.358
2.383
12,091,635
-0.06(-2.35%)
Dec 21, 2016
2.473
2.489
2.423
2.440
7,126,294
-0.04(-1.65%)
Dec 20, 2016
2.415
2.481
2.370
2.481
14,672,199
+0.02(+0.66%)
Dec 19, 2016
2.497
2.530
2.440
2.464
33,646,000
-0.02(-0.66%)
Dec 16, 2016
2.595
2.612
2.481
2.481
54,471,280
-0.08(-3.19%)
Dec 15, 2016
2.522
2.579
2.440
2.563
27,086,178
-0.07(-2.49%)
Dec 14, 2016
2.825
2.920
2.620
2.628
27,983,302
-0.16(-5.59%)
Dec 13, 2016
2.710
2.800
2.702
2.784
17,075,076
+0.07(+2.72%)
Dec 12, 2016
2.653
2.726
2.620
2.710
15,181,581
+0.08(+3.12%)
Dec 09, 2016
2.710
2.735
2.620
2.628
16,011,251
-0.12(-4.46%)
Dec 08, 2016
2.776
2.788
2.721
2.751
13,209,896
-0.03(-1.18%)
Dec 07, 2016
2.833
2.845
2.743
2.784
13,923,844
+0.01(+0.30%)
Dec 06, 2016
2.776
2.849
2.743
2.776
11,919,596
-0.02(-0.59%)
Dec 05, 2016
2.743
2.833
2.653
2.792
18,152,140
-0.05(-1.73%)
Dec 02, 2016
2.743
2.890
2.735
2.841
13,139,933
+0.13(+4.83%)
Dec 01, 2016
2.685
2.792
2.624
2.710
18,558,272
+0.02(+0.61%)
Nov 30, 2016
2.710
2.751
2.645
2.694
15,889,521
-0.07(-2.37%)
Nov 29, 2016
2.677
2.804
2.669
2.759
13,128,764
+0.00(+0.00%)
Nov 28, 2016
2.661
2.767
2.608
2.759
19,701,498
+0.16(+6.31%)
Nov 25, 2016
2.628
2.661
2.579
2.595
7,290,315
+0.00(+0.00%)
Nov 23, 2016
2.595
2.595
2.595
0
-0.22(-7.85%)
Nov 22, 2016
2.784
2.841
2.718
2.816
15,514,437
+0.01(+0.29%)
Nov 21, 2016
2.825
2.890
2.776
2.808
15,551,046
+0.03(+1.18%)
Nov 18, 2016
2.825
2.890
2.726
2.776
18,332,526
-0.14(-4.78%)
Nov 17, 2016
3.013
3.058
2.825
2.915
24,467,052
-0.04(-1.39%)
Nov 16, 2016
2.939
2.964
2.866
2.956
15,604,542
+0.02(+0.56%)
Nov 15, 2016
2.751
2.947
2.739
2.939
18,222,124
+0.19(+6.85%)
Nov 14, 2016
2.563
2.882
2.538
2.751
26,693,872
+0.09(+3.38%)
Nov 11, 2016
2.931
2.947
2.653
2.661
23,278,600
-0.27(-9.22%)
Nov 10, 2016
3.234
3.242
2.907
2.931
24,178,736
-0.33(-10.05%)
Nov 09, 2016
3.488
3.496
3.169
3.259
21,759,980
+0.06(+1.79%)
Nov 08, 2016
3.250
3.324
3.152
3.201
19,628,632
-0.02(-0.76%)
Nov 07, 2016
3.250
3.316
3.226
3.226
12,657,992
-0.14(-4.14%)
Nov 04, 2016
3.488
3.496
3.349
3.365
18,243,936
-0.08(-2.38%)
Nov 03, 2016
3.291
3.459
3.193
3.447
18,367,910
+0.25(+7.95%)
Nov 02, 2016
3.340
3.381
3.132
3.193
23,141,644
-0.05(-1.52%)
Nov 01, 2016
3.259
3.336
3.226
3.242
14,950,869
+0.08(+2.59%)
Oct 31, 2016
3.070
3.177
3.029
3.160
11,688,139
+0.10(+3.21%)
Oct 28, 2016
3.029
3.144
2.997
3.062
16,037,801
+0.00(+0.00%)
Oct 27, 2016
3.132
3.144
3.005
3.062
16,316,615
-0.04(-1.32%)
Oct 26, 2016
3.201
3.201
3.009
3.103
17,791,556
-0.09(-2.82%)
Oct 25, 2016
3.111
3.250
3.062
3.193
25,624,344
+0.12(+4.00%)
Oct 24, 2016
3.259
3.259
2.997
3.070
27,333,454
-0.14(-4.34%)
Oct 21, 2016
3.169
3.214
3.136
3.209
18,153,748
+0.00(+0.00%)
Oct 20, 2016
3.160
3.209
3.070
3.209
13,898,093
+0.07(+2.08%)
Oct 19, 2016
3.160
3.218
3.087
3.144
21,301,356
+0.07(+2.40%)
Oct 18, 2016
3.070
3.087
3.013
3.070
14,790,923
+0.07(+2.46%)
Oct 17, 2016
2.972
3.046
2.931
2.997
15,979,197
+0.03(+1.10%)
Oct 14, 2016
3.005
3.078
2.939
2.964
17,228,144
-0.11(-3.47%)
Oct 13, 2016
3.013
3.160
2.972
3.070
19,697,964
+0.04(+1.35%)
Oct 12, 2016
2.997
3.078
2.907
3.029
22,605,586
+0.09(+3.06%)
Oct 11, 2016
2.907
2.988
2.874
2.939
17,287,986
-0.04(-1.37%)
Oct 10, 2016
2.947
3.009
2.915
2.980
17,571,920
+0.10(+3.41%)
Oct 07, 2016
3.021
3.021
2.825
2.882
21,369,600
+0.02(+0.57%)
Oct 06, 2016
2.857
2.931
2.800
2.866
22,189,036
-0.11(-3.58%)
Oct 05, 2016
3.029
3.046
2.874
2.972
22,334,294
+0.04(+1.40%)
Oct 04, 2016
3.218
3.234
2.915
2.931
36,697,528
-0.44(-13.11%)
Oct 03, 2016
3.422
3.471
3.324
3.373
15,075,430
-0.07(-2.14%)
Sep 30, 2016
3.562
3.578
3.431
3.447
17,747,044
-0.05(-1.41%)
Sep 29, 2016
3.488
3.537
3.414
3.496
13,102,481
-0.03(-0.93%)
Sep 28, 2016
3.455
3.558
3.373
3.529
16,972,706
+0.07(+2.13%)
Sep 27, 2016
3.455
3.496
3.390
3.455
16,698,427
-0.03(-0.94%)
Sep 26, 2016
3.529
3.598
3.480
3.488
15,577,370
-0.03(-0.93%)
Sep 23, 2016
3.594
3.643
3.480
3.521
16,664,193
-0.11(-2.93%)
Sep 22, 2016
3.750
3.774
3.570
3.627
20,640,150
-0.05(-1.34%)
Sep 21, 2016
3.521
3.709
3.455
3.676
23,631,922
+0.26(+7.67%)
Sep 20, 2016
3.381
3.431
3.340
3.414
12,501,890
+0.05(+1.46%)
Sep 19, 2016
3.398
3.422
3.340
3.365
14,091,127
+0.02(+0.49%)
Sep 16, 2016
3.340
3.431
3.267
3.349
24,894,640
-0.03(-0.97%)
Sep 15, 2016
3.324
3.463
3.255
3.381
23,697,674
+0.07(+1.98%)
Sep 14, 2016
3.336
3.398
3.267
3.316
20,454,856
+0.02(+0.75%)
Sep 13, 2016
3.422
3.439
3.234
3.291
26,224,764
-0.20(-5.63%)
Sep 12, 2016
3.324
3.537
3.291
3.488
22,006,578
+0.09(+2.65%)
Sep 09, 2016
3.537
3.562
3.357
3.398
32,743,078
-0.22(-6.11%)
Sep 08, 2016
3.684
3.750
3.598
3.619
21,082,988
-0.09(-2.43%)
Sep 07, 2016
3.766
3.783
3.594
3.709
28,002,814
-0.04(-1.09%)
Sep 06, 2016
3.709
3.779
3.643
3.750
28,557,148
+0.14(+3.85%)
Sep 02, 2016
3.570
3.611
3.611
3.611
21,506,664
+0.19(+5.50%)
Sep 01, 2016
3.259
3.430
3.218
3.422
28,602,970
+0.16(+4.76%)
Aug 31, 2016
3.275
3.336
3.238
3.267
30,161,186
-0.07(-2.21%)
Aug 30, 2016
3.537
3.570
3.300
3.340
25,756,948
-0.24(-6.64%)
Aug 29, 2016
3.471
3.627
3.447
3.578
17,186,292
+0.06(+1.63%)
Aug 26, 2016
3.611
3.750
3.439
3.521
29,036,508
-0.03(-0.92%)
Aug 25, 2016
3.455
3.594
3.381
3.553
18,732,856
+0.09(+2.60%)
Aug 24, 2016
3.799
3.807
3.414
3.463
35,509,092
-0.40(-10.38%)
Aug 23, 2016
3.971
3.987
3.824
3.864
24,758,216
-0.06(-1.46%)
Aug 22, 2016
3.946
3.979
3.876
3.922
22,083,238
-0.11(-2.84%)
Aug 19, 2016
4.053
4.118
3.995
4.036
19,034,992
-0.10(-2.38%)
Aug 18, 2016
4.159
4.184
4.077
4.135
18,290,298
+0.01(+0.20%)
Aug 17, 2016
4.159
4.180
3.987
4.126
21,524,534
-0.07(-1.75%)
Aug 16, 2016
4.290
4.290
4.167
4.200
18,308,066
-0.02(-0.58%)
Aug 15, 2016
4.282
4.311
4.200
4.225
19,649,874
-0.04(-0.96%)
Aug 12, 2016
4.454
4.479
4.249
4.266
19,328,362
-0.06(-1.33%)
Aug 11, 2016
4.454
4.511
4.307
4.323
20,599,832
-0.11(-2.40%)
Aug 10, 2016
4.528
4.552
4.397
4.429
21,055,528
+0.02(+0.37%)
Aug 09, 2016
4.421
4.487
4.348
4.413
15,114,750
-0.01(-0.19%)
Aug 08, 2016
4.298
4.487
4.290
4.421
15,720,557
+0.10(+2.27%)
Aug 05, 2016
4.356
4.413
4.274
4.323
18,868,280
-0.19(-4.17%)
Aug 04, 2016
4.462
4.552
4.446
4.511
16,338,879
+0.07(+1.47%)
Aug 03, 2016
4.487
4.495
4.397
4.446
15,325,476
-0.07(-1.63%)
Aug 02, 2016
4.315
4.528
4.274
4.519
25,846,208
+0.28(+6.56%)
Aug 01, 2016
4.233
4.274
4.118
4.241
10,748,542
+0.01(+0.19%)
Jul 29, 2016
4.225
4.298
4.163
4.233
13,634,605
+0.11(+2.78%)
Jul 28, 2016
4.126
4.167
3.987
4.118
22,029,862
+0.02(+0.40%)
Jul 27, 2016
4.061
4.110
3.848
4.102
24,414,706
+0.14(+3.51%)
Jul 26, 2016
3.946
3.995
3.877
3.963
13,450,491
+0.10(+2.54%)
Jul 25, 2016
4.053
4.053
3.832
3.864
14,155,375
-0.23(-5.60%)
Jul 22, 2016
4.110
4.184
4.069
4.094
11,750,340
-0.08(-1.96%)
Jul 21, 2016
4.102
4.257
4.065
4.176
14,795,559
+0.11(+2.82%)
Jul 20, 2016
4.282
4.282
4.036
4.061
15,110,369
-0.33(-7.46%)
Jul 19, 2016
4.405
4.479
4.372
4.388
8,145,111
-0.07(-1.65%)
Jul 18, 2016
4.380
4.462
4.327
4.462
9,689,382
+0.11(+2.64%)
Jul 15, 2016
4.372
4.479
4.339
4.348
12,020,772
-0.07(-1.67%)
Jul 14, 2016
4.339
4.483
4.298
4.421
12,793,848
+0.00(+0.00%)
Jul 13, 2016
4.438
4.470
4.339
4.421
14,252,642
+0.07(+1.69%)
Jul 12, 2016
4.519
4.618
4.282
4.348
23,089,352
-0.20(-4.50%)
Jul 11, 2016
4.454
4.626
4.438
4.552
13,527,535
+0.02(+0.54%)
Jul 08, 2016
4.413
4.574
4.413
4.528
20,056,320
+0.11(+2.60%)
Jul 07, 2016
4.634
4.659
4.405
4.413
17,919,286
-0.29(-6.10%)
Jul 06, 2016
4.708
4.757
4.577
4.700
22,866,366
+0.08(+1.77%)
Jul 05, 2016
4.429
4.687
4.388
4.618
37,569,544
+0.23(+5.22%)
Jul 01, 2016
4.151
4.388
4.388
4.388
16,372,688
+0.38(+9.61%)
Jun 30, 2016
4.208
4.217
3.987
4.004
19,802,870
-0.11(-2.78%)
Jun 29, 2016
4.143
4.217
4.110
4.118
17,835,148
+0.06(+1.41%)
Jun 28, 2016
4.110
4.184
4.054
4.061
19,034,318
-0.16(-3.69%)
Jun 27, 2016
4.208
4.298
4.069
4.217
19,396,492
+0.03(+0.78%)
Jun 24, 2016
4.487
4.495
4.061
4.184
28,252,764
+0.17(+4.29%)
Jun 23, 2016
3.987
4.061
3.955
4.012
10,618,981
-0.02(-0.61%)
Jun 22, 2016
3.881
4.053
3.840
4.036
13,621,759
+0.13(+3.35%)
Jun 21, 2016
3.897
3.955
3.856
3.905
11,102,108
-0.09(-2.25%)
Jun 20, 2016
3.914
4.036
3.844
3.995
16,459,495
-0.08(-2.01%)
Jun 17, 2016
4.192
4.229
3.987
4.077
74,342,064
-0.02(-0.60%)
Jun 16, 2016
4.454
4.454
4.077
4.102
21,883,174
-0.17(-4.02%)
Jun 15, 2016
4.192
4.380
4.086
4.274
16,118,341
+0.10(+2.35%)
Jun 14, 2016
4.249
4.323
4.106
4.176
17,616,622
-0.05(-1.16%)
Jun 13, 2016
4.372
4.388
4.118
4.225
17,308,696
-0.02(-0.39%)
Jun 10, 2016
4.388
4.495
4.200
4.241
19,623,664
-0.11(-2.45%)
Jun 09, 2016
4.225
4.364
4.184
4.348
17,075,466
+0.10(+2.31%)
Jun 08, 2016
4.249
4.307
4.208
4.249
17,755,020
+0.21(+5.27%)
Jun 07, 2016
4.028
4.073
3.987
4.036
12,947,129
-0.08(-1.99%)
Jun 06, 2016
4.110
4.151
3.963
4.118
21,511,164
+0.05(+1.21%)
Jun 03, 2016
3.832
4.110
3.807
4.069
21,730,046
+0.52(+14.78%)
Jun 02, 2016
3.529
3.602
3.488
3.545
13,475,168
+0.03(+0.93%)
Jun 01, 2016
3.537
3.611
3.414
3.512
15,258,268
+0.02(+0.70%)
May 31, 2016
3.463
3.652
3.439
3.488
19,223,372
+0.02(+0.71%)
May 27, 2016
3.668
3.463
3.463
3.463
21,593,138
-0.23(-6.21%)
May 26, 2016
3.774
3.824
3.668
3.693
12,849,241
+0.08(+2.27%)
May 25, 2016
3.529
3.660
3.455
3.611
13,056,479
+0.05(+1.38%)
May 24, 2016
3.750
3.889
3.553
3.562
27,978,552
-0.44(-11.04%)
May 23, 2016
3.930
4.110
3.881
4.004
10,612,828
-0.07(-1.61%)
May 20, 2016
4.053
4.102
3.938
4.069
14,803,591
+0.03(+0.81%)
May 19, 2016
3.832
4.077
3.758
4.036
27,944,652
+0.02(+0.41%)
May 18, 2016
4.257
4.405
3.987
4.020
21,429,674
-0.34(-7.71%)
May 17, 2016
4.315
4.479
4.233
4.356
13,723,075
+0.04(+0.95%)
May 16, 2016
4.364
4.429
4.241
4.315
15,475,542
+0.07(+1.74%)
May 13, 2016
4.208
4.356
4.167
4.241
20,126,232
+0.07(+1.77%)
May 12, 2016
4.323
4.360
4.102
4.167
18,131,320
-0.13(-3.05%)
May 11, 2016
4.741
4.749
4.036
4.298
36,119,692
-0.22(-4.89%)
May 10, 2016
4.249
4.569
4.167
4.519
21,721,766
+0.26(+6.15%)
May 09, 2016
4.331
4.421
4.249
4.257
21,097,774
-0.32(-6.98%)
May 06, 2016
4.446
4.724
4.413
4.577
28,360,360
+0.25(+5.67%)
May 05, 2016
4.282
4.429
4.242
4.331
21,104,066
+0.18(+4.34%)
May 04, 2016
4.323
4.470
4.118
4.151
24,076,328
-0.28(-6.28%)
May 03, 2016
4.552
4.663
4.380
4.429
27,663,328
-0.19(-4.08%)
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
.