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 (%)
Jun 30, 2014
3.283
3.414
3.267
3.390
12,616,954
+0.09(+2.73%)
Jun 27, 2014
3.431
3.447
3.283
3.300
15,505,843
-0.11(-3.12%)
Jun 26, 2014
3.390
3.455
3.381
3.406
10,159,490
+0.01(+0.24%)
Jun 25, 2014
3.439
3.480
3.398
3.398
8,375,800
-0.02(-0.48%)
Jun 24, 2014
3.578
3.602
3.414
3.414
14,508,716
-0.14(-3.92%)
Jun 23, 2014
3.562
3.594
3.512
3.553
6,565,578
-0.01(-0.23%)
Jun 20, 2014
3.643
3.643
3.492
3.562
14,651,802
-0.06(-1.58%)
Jun 19, 2014
3.471
3.635
3.463
3.619
22,518,588
+0.20(+5.74%)
Jun 18, 2014
3.357
3.422
3.340
3.422
9,198,728
+0.07(+1.95%)
Jun 17, 2014
3.332
3.390
3.291
3.357
5,798,093
-0.02(-0.49%)
Jun 16, 2014
3.398
3.406
3.349
3.373
9,006,879
-0.01(-0.24%)
Jun 13, 2014
3.390
3.398
3.316
3.381
7,361,477
+0.00(+0.00%)
Jun 12, 2014
3.324
3.381
3.308
3.381
8,928,573
+0.08(+2.48%)
Jun 11, 2014
3.291
3.316
3.259
3.300
9,331,933
+0.04(+1.26%)
Jun 10, 2014
3.201
3.259
3.201
3.259
5,881,206
+0.07(+2.31%)
Jun 06, 2014
3.193
3.218
3.152
3.185
6,419,257
+0.01(+0.26%)
Jun 05, 2014
3.128
3.209
3.128
3.177
10,678,139
+0.07(+2.37%)
Jun 04, 2014
3.107
3.128
3.070
3.103
6,470,782
-0.02(-0.53%)
Jun 03, 2014
3.103
3.151
3.054
3.119
8,461,334
+0.03(+1.06%)
Jun 02, 2014
3.062
3.119
3.038
3.087
7,233,170
-0.01(-0.26%)
May 30, 2014
3.054
3.095
2.997
3.095
10,063,668
+0.04(+1.34%)
May 29, 2014
3.046
3.119
3.046
3.054
6,607,695
+0.00(+0.00%)
May 28, 2014
3.119
3.128
3.013
3.054
15,349,055
-0.07(-2.36%)
May 27, 2014
3.209
3.218
3.095
3.128
14,810,181
-0.11(-3.54%)
May 23, 2014
3.259
3.242
3.242
3.242
3,273,072
-0.03(-1.00%)
May 22, 2014
3.242
3.291
3.242
3.275
2,929,993
+0.03(+1.01%)
May 21, 2014
3.250
3.259
3.209
3.242
6,681,180
-0.02(-0.50%)
May 20, 2014
3.259
3.283
3.201
3.259
8,623,236
-0.02(-0.75%)
May 19, 2014
3.267
3.332
3.218
3.283
12,259,477
+0.07(+2.04%)
May 16, 2014
3.250
3.259
3.209
3.218
8,767,062
-0.03(-1.01%)
May 15, 2014
3.275
3.283
3.234
3.250
7,994,133
-0.04(-1.24%)
May 14, 2014
3.349
3.373
3.291
3.291
8,783,691
-0.02(-0.74%)
May 13, 2014
3.349
3.373
3.300
3.316
4,444,817
-0.02(-0.74%)
May 12, 2014
3.357
3.381
3.316
3.340
7,560,203
+0.02(+0.74%)
May 09, 2014
3.267
3.324
3.259
3.316
6,547,464
+0.05(+1.50%)
May 08, 2014
3.300
3.340
3.250
3.267
7,442,476
+0.00(+0.00%)
May 07, 2014
3.340
3.349
3.259
3.267
9,410,591
-0.07(-2.21%)
May 06, 2014
3.381
3.390
3.319
3.340
4,573,565
-0.04(-1.21%)
May 05, 2014
3.414
3.422
3.340
3.381
7,298,275
+0.01(+0.24%)
May 02, 2014
3.340
3.406
3.308
3.373
6,143,187
+0.05(+1.48%)
May 01, 2014
3.300
3.365
3.267
3.324
6,426,319
+0.00(+0.00%)
Apr 30, 2014
3.349
3.373
3.308
3.324
7,238,176
-0.05(-1.46%)
Apr 29, 2014
3.324
3.414
3.320
3.373
8,583,149
+0.07(+1.98%)
Apr 28, 2014
3.414
3.422
3.300
3.308
9,603,799
-0.11(-3.35%)
Apr 25, 2014
3.373
3.422
3.349
3.422
6,775,728
+0.07(+2.20%)
Apr 24, 2014
3.365
3.439
3.340
3.349
8,692,694
-0.06(-1.68%)
Apr 23, 2014
3.365
3.480
3.357
3.406
10,994,948
+0.05(+1.46%)
Apr 22, 2014
3.340
3.373
3.312
3.357
11,278,279
+0.00(+0.00%)
Apr 21, 2014
3.332
3.357
3.259
3.357
10,354,104
+0.02(+0.74%)
Apr 17, 2014
3.373
3.332
3.332
3.332
7,730,522
-0.04(-1.21%)
Apr 16, 2014
3.373
3.406
3.349
3.373
12,699,255
+0.02(+0.49%)
Apr 15, 2014
3.340
3.381
3.291
3.357
11,820,431
-0.03(-0.97%)
Apr 14, 2014
3.463
3.488
3.373
3.390
11,017,532
-0.03(-0.96%)
Apr 11, 2014
3.439
3.480
3.390
3.422
15,933,932
-0.03(-0.95%)
Apr 10, 2014
3.521
3.545
3.422
3.455
13,480,689
-0.07(-1.86%)
Apr 09, 2014
3.455
3.562
3.431
3.521
10,530,722
+0.06(+1.65%)
Apr 08, 2014
3.545
3.553
3.422
3.463
17,987,536
-0.02(-0.70%)
Apr 07, 2014
3.521
3.570
3.431
3.488
13,309,440
-0.03(-0.93%)
Apr 04, 2014
3.562
3.594
3.496
3.521
21,708,632
+0.07(+2.14%)
Apr 03, 2014
3.471
3.496
3.414
3.447
13,889,935
-0.05(-1.41%)
Apr 02, 2014
3.480
3.578
3.463
3.496
18,455,440
+0.09(+2.64%)
Apr 01, 2014
3.455
3.480
3.349
3.406
17,217,694
+0.02(+0.48%)
Mar 31, 2014
3.480
3.480
3.340
3.390
16,174,300
-0.06(-1.66%)
Mar 28, 2014
3.422
3.529
3.349
3.447
25,729,316
+0.12(+3.69%)
Mar 27, 2014
3.455
3.529
3.279
3.324
32,258,146
-0.16(-4.47%)
Mar 26, 2014
3.701
3.709
3.439
3.480
20,987,018
-0.20(-5.35%)
Mar 25, 2014
3.750
3.783
3.652
3.676
15,106,012
-0.06(-1.54%)
Mar 24, 2014
3.864
3.893
3.693
3.733
14,424,657
-0.20(-5.00%)
Mar 21, 2014
3.979
4.012
3.901
3.930
28,247,480
+0.00(+0.00%)
Mar 20, 2014
3.889
4.020
3.881
3.930
10,977,093
+0.00(+0.00%)
Mar 19, 2014
3.995
4.045
3.914
3.930
16,078,909
-0.13(-3.23%)
Mar 18, 2014
3.979
4.102
3.955
4.061
12,064,069
+0.02(+0.40%)
Mar 17, 2014
4.233
4.233
4.036
4.045
11,145,733
-0.19(-4.45%)
Mar 14, 2014
4.323
4.339
4.208
4.233
12,581,913
-0.05(-1.15%)
Mar 13, 2014
4.061
4.282
4.036
4.282
16,010,806
+0.23(+5.66%)
Mar 12, 2014
4.053
4.086
4.012
4.053
9,511,370
+0.07(+1.64%)
Mar 11, 2014
4.069
4.094
3.955
3.987
11,646,546
-0.04(-1.02%)
Mar 10, 2014
4.012
4.094
3.987
4.028
8,462,734
+0.02(+0.61%)
Mar 07, 2014
4.012
4.077
3.971
4.004
12,294,160
-0.08(-2.00%)
Mar 06, 2014
4.135
4.176
4.040
4.086
19,705,198
-0.06(-1.38%)
Mar 05, 2014
4.217
4.249
4.126
4.143
13,104,963
-0.07(-1.75%)
Mar 04, 2014
4.208
4.253
4.167
4.217
9,803,689
-0.03(-0.77%)
Mar 03, 2014
4.274
4.421
4.221
4.249
13,001,575
-0.02(-0.57%)
Feb 28, 2014
4.278
4.319
4.225
4.274
8,977,050
+0.04(+0.97%)
Feb 27, 2014
4.233
4.315
4.176
4.233
8,563,916
+0.02(+0.39%)
Feb 26, 2014
4.217
4.290
4.180
4.217
9,726,939
-0.03(-0.77%)
Feb 25, 2014
4.307
4.380
4.241
4.249
11,017,408
-0.07(-1.52%)
Feb 24, 2014
4.331
4.405
4.313
4.315
8,411,703
+0.02(+0.57%)
Feb 21, 2014
4.348
4.397
4.257
4.290
10,379,916
-0.03(-0.76%)
Feb 20, 2014
4.118
4.352
4.094
4.323
18,548,554
+0.22(+5.39%)
Feb 19, 2014
4.176
4.262
4.069
4.102
12,570,070
-0.13(-3.09%)
Feb 18, 2014
4.331
4.339
4.167
4.233
10,629,057
-0.04(-0.96%)
Feb 14, 2014
4.348
4.274
4.274
4.274
18,897,172
+0.06(+1.36%)
Feb 13, 2014
4.102
4.264
4.012
4.217
27,566,944
+0.00(+0.00%)
Feb 12, 2014
4.433
4.454
4.192
4.217
17,298,850
-0.18(-4.10%)
Feb 11, 2014
4.192
4.421
4.184
4.397
21,305,472
+0.23(+5.50%)
Feb 10, 2014
4.012
4.184
4.004
4.167
19,278,778
+0.22(+5.60%)
Feb 07, 2014
3.791
3.995
3.774
3.946
11,866,448
+0.20(+5.24%)
Feb 06, 2014
3.758
3.783
3.693
3.750
5,588,661
+0.01(+0.22%)
Feb 05, 2014
3.824
3.848
3.742
3.742
9,214,849
-0.03(-0.87%)
Feb 04, 2014
3.713
3.783
3.693
3.774
8,435,717
+0.04(+1.10%)
Feb 03, 2014
3.807
3.824
3.725
3.733
10,872,562
-0.02(-0.44%)
Jan 31, 2014
3.774
3.824
3.693
3.750
9,525,033
-0.02(-0.43%)
Jan 30, 2014
3.721
3.807
3.701
3.766
10,092,573
-0.06(-1.50%)
Jan 29, 2014
3.815
3.832
3.717
3.824
9,034,415
+0.07(+1.96%)
Jan 28, 2014
3.709
3.766
3.664
3.750
7,887,943
+0.07(+2.00%)
Jan 27, 2014
3.758
3.774
3.676
3.676
11,092,530
-0.13(-3.44%)
Jan 24, 2014
3.922
3.938
3.733
3.807
14,789,996
-0.07(-1.69%)
Jan 23, 2014
3.848
3.922
3.836
3.873
11,136,105
+0.08(+2.16%)
Jan 22, 2014
3.938
3.946
3.758
3.791
12,065,387
-0.14(-3.54%)
Jan 21, 2014
3.864
3.979
3.815
3.930
11,337,554
+0.05(+1.27%)
Jan 17, 2014
3.758
3.881
3.881
3.881
15,911,614
+0.16(+4.41%)
Jan 16, 2014
3.733
3.742
3.668
3.717
6,857,011
+0.03(+0.89%)
Jan 15, 2014
3.652
3.721
3.652
3.684
8,248,002
+0.03(+0.90%)
Jan 14, 2014
3.701
3.807
3.647
3.652
11,220,066
-0.10(-2.62%)
Jan 13, 2014
3.709
3.750
3.643
3.750
18,837,464
+0.07(+1.78%)
Jan 10, 2014
3.676
3.709
3.643
3.684
13,981,449
+0.05(+1.35%)
Jan 09, 2014
3.701
3.701
3.611
3.635
12,474,176
-0.09(-2.42%)
Jan 08, 2014
3.693
3.758
3.668
3.725
10,558,638
-0.03(-0.87%)
Jan 07, 2014
3.725
3.758
3.684
3.758
7,418,085
-0.01(-0.22%)
Jan 06, 2014
3.733
3.791
3.717
3.766
8,374,078
+0.07(+2.00%)
Jan 03, 2014
3.701
3.783
3.684
3.693
13,541,863
+0.02(+0.67%)
Jan 02, 2014
3.643
3.709
3.635
3.668
14,946,080
+0.08(+2.28%)
Dec 31, 2013
3.471
3.586
3.586
3.586
19,805,640
+0.08(+2.34%)
Dec 30, 2013
3.578
3.594
3.496
3.504
13,588,458
-0.10(-2.73%)
Dec 27, 2013
3.602
3.619
3.553
3.602
18,757,936
+0.03(+0.92%)
Dec 26, 2013
3.627
3.660
3.496
3.570
8,656,846
-0.02(-0.46%)
Dec 24, 2013
3.521
3.602
3.512
3.586
8,925,896
+0.07(+1.86%)
Dec 23, 2013
3.508
3.545
3.496
3.521
15,689,048
+0.02(+0.47%)
Dec 20, 2013
3.619
3.635
3.471
3.504
28,907,732
-0.11(-2.95%)
Dec 19, 2013
3.627
3.643
3.594
3.611
17,284,930
-0.07(-2.00%)
Dec 18, 2013
3.733
3.832
3.652
3.684
16,355,810
-0.08(-2.17%)
Dec 17, 2013
3.750
3.799
3.717
3.766
7,072,720
-0.02(-0.65%)
Dec 16, 2013
3.774
3.807
3.742
3.791
12,786,280
+0.03(+0.87%)
Dec 13, 2013
3.799
3.848
3.742
3.758
7,288,436
-0.01(-0.22%)
Dec 12, 2013
3.693
3.807
3.668
3.766
10,753,943
+0.00(+0.00%)
Dec 11, 2013
3.946
3.995
3.750
3.766
12,980,520
-0.20(-4.96%)
Dec 10, 2013
3.852
3.971
3.844
3.963
12,937,106
+0.21(+5.68%)
Dec 09, 2013
3.725
3.783
3.725
3.750
11,200,581
+0.03(+0.88%)
Dec 06, 2013
3.799
3.848
3.709
3.717
7,110,219
-0.02(-0.44%)
Dec 05, 2013
3.709
3.832
3.684
3.733
8,904,236
-0.05(-1.30%)
Dec 04, 2013
3.725
3.856
3.684
3.783
13,591,898
+0.09(+2.44%)
Dec 03, 2013
3.709
3.742
3.676
3.693
11,310,586
-0.01(-0.22%)
Dec 02, 2013
3.783
3.811
3.693
3.701
10,397,616
-0.16(-4.03%)
Nov 29, 2013
3.873
3.914
3.840
3.856
5,028,362
+0.05(+1.29%)
Nov 27, 2013
3.840
3.872
3.766
3.807
6,596,796
+0.01(+0.22%)
Nov 26, 2013
3.832
3.881
3.770
3.799
8,339,944
-0.06(-1.49%)
Nov 25, 2013
3.778
3.889
3.725
3.856
11,882,063
+0.02(+0.64%)
Nov 22, 2013
3.856
3.905
3.807
3.832
7,649,825
+0.01(+0.21%)
Nov 21, 2013
3.848
3.873
3.766
3.824
14,559,197
-0.07(-1.68%)
Nov 20, 2013
3.995
4.090
3.819
3.889
14,268,779
-0.16(-4.04%)
Nov 19, 2013
4.004
4.077
4.004
4.053
5,733,570
+0.02(+0.61%)
Nov 18, 2013
4.167
4.176
3.987
4.028
10,621,380
-0.15(-3.53%)
Nov 15, 2013
4.241
4.266
4.167
4.176
9,004,208
-0.05(-1.16%)
Nov 14, 2013
4.176
4.241
4.135
4.225
16,175,453
+0.21(+5.31%)
Nov 12, 2013
3.995
4.061
3.985
4.012
7,411,458
-0.03(-0.81%)
Nov 11, 2013
3.995
4.053
3.938
4.045
8,023,538
+0.01(+0.20%)
Nov 08, 2013
3.963
4.036
3.893
4.036
10,705,567
+0.03(+0.82%)
Nov 07, 2013
4.053
4.135
3.987
4.004
10,405,956
-0.13(-3.17%)
Nov 06, 2013
4.102
4.151
4.077
4.135
7,523,254
+0.11(+2.64%)
Nov 05, 2013
4.077
4.131
3.995
4.028
8,296,323
-0.07(-1.80%)
Nov 04, 2013
3.971
4.126
3.946
4.102
10,985,342
+0.16(+3.94%)
Nov 01, 2013
4.094
4.118
3.881
3.946
17,474,970
-0.20(-4.93%)
Oct 31, 2013
4.249
4.282
4.135
4.151
12,848,386
-0.21(-4.88%)
Oct 30, 2013
4.307
4.380
4.159
4.364
17,506,464
+0.15(+3.50%)
Oct 29, 2013
4.331
4.388
4.217
4.217
10,889,150
-0.11(-2.46%)
Oct 28, 2013
4.266
4.380
4.200
4.323
12,708,748
+0.08(+1.93%)
Oct 25, 2013
4.184
4.290
4.135
4.241
8,795,617
+0.03(+0.78%)
Oct 24, 2013
4.126
4.208
4.102
4.208
14,569,161
+0.14(+3.42%)
Oct 23, 2013
4.241
4.290
4.069
4.069
14,314,875
-0.19(-4.42%)
Oct 22, 2013
4.184
4.298
4.167
4.257
14,051,705
+0.13(+3.17%)
Oct 21, 2013
4.004
4.126
3.979
4.126
7,061,262
+0.15(+3.70%)
Oct 18, 2013
3.995
4.061
3.971
3.979
7,595,866
-0.02(-0.41%)
Oct 17, 2013
3.987
4.061
3.955
3.995
13,573,007
+0.15(+3.83%)
Oct 16, 2013
3.914
3.955
3.832
3.848
6,764,680
-0.08(-2.08%)
Oct 15, 2013
3.758
3.938
3.758
3.930
11,677,090
+0.14(+3.67%)
Oct 14, 2013
3.856
3.864
3.758
3.791
5,908,914
-0.02(-0.43%)
Oct 11, 2013
3.791
3.840
3.742
3.807
14,498,090
-0.05(-1.27%)
Oct 10, 2013
3.873
3.946
3.815
3.856
9,023,917
-0.05(-1.26%)
Oct 09, 2013
3.897
3.963
3.807
3.905
16,091,972
-0.01(-0.21%)
Oct 08, 2013
4.020
4.081
3.881
3.914
10,735,948
-0.11(-2.65%)
Oct 07, 2013
3.963
4.020
3.955
4.020
6,581,355
+0.08(+2.08%)
Oct 04, 2013
3.963
3.987
3.873
3.938
10,274,977
-0.02(-0.62%)
Oct 03, 2013
3.995
4.053
3.946
3.963
11,725,275
-0.02(-0.62%)
Oct 02, 2013
4.069
4.110
3.987
3.987
14,766,607
-0.05(-1.22%)
Oct 01, 2013
4.053
4.068
3.987
4.036
15,641,020
-0.05(-1.20%)
Sep 27, 2013
4.176
4.217
4.045
4.086
7,469,338
-0.02(-0.60%)
Sep 26, 2013
4.159
4.208
4.061
4.110
8,979,442
-0.07(-1.57%)
Sep 25, 2013
4.118
4.274
4.098
4.176
13,868,849
+0.10(+2.41%)
Sep 24, 2013
4.143
4.184
4.077
4.077
22,562,666
-0.11(-2.54%)
Sep 23, 2013
4.208
4.323
4.159
4.184
17,719,254
-0.07(-1.54%)
Sep 20, 2013
4.470
4.479
4.217
4.249
25,955,076
-0.29(-6.49%)
Sep 19, 2013
4.708
4.732
4.463
4.544
18,230,414
-0.13(-2.80%)
Sep 18, 2013
4.266
4.741
4.241
4.675
26,549,162
+0.37(+8.56%)
Sep 17, 2013
4.266
4.315
4.225
4.307
9,030,700
+0.06(+1.35%)
Sep 16, 2013
4.278
4.364
4.245
4.249
13,786,674
+0.01(+0.19%)
Sep 13, 2013
4.143
4.257
4.135
4.241
11,021,027
+0.06(+1.37%)
Sep 12, 2013
4.266
4.356
4.184
4.184
13,186,544
-0.26(-5.89%)
Sep 11, 2013
4.405
4.446
4.315
4.446
11,826,103
+0.07(+1.50%)
Sep 10, 2013
4.421
4.454
4.380
4.380
12,808,282
-0.12(-2.73%)
Sep 09, 2013
4.544
4.573
4.462
4.503
8,548,687
-0.03(-0.72%)
Sep 06, 2013
4.560
4.601
4.495
4.536
10,266,663
+0.08(+1.84%)
Sep 05, 2013
4.519
4.560
4.438
4.454
11,493,929
-0.13(-2.86%)
Sep 04, 2013
4.495
4.601
4.462
4.585
9,619,157
+0.02(+0.54%)
Sep 03, 2013
4.601
4.634
4.495
4.560
12,212,048
+0.06(+1.27%)
Aug 30, 2013
4.413
4.601
4.364
4.503
15,043,030
-0.01(-0.18%)
Aug 29, 2013
4.495
4.569
4.323
4.511
21,902,438
+0.01(+0.18%)
Aug 28, 2013
4.642
4.749
4.462
4.503
21,585,816
-0.11(-2.48%)
Aug 27, 2013
4.962
5.011
4.601
4.618
24,115,028
-0.21(-4.41%)
Aug 26, 2013
4.822
4.912
4.716
4.831
14,195,854
+0.05(+1.03%)
Aug 23, 2013
4.642
4.839
4.604
4.781
13,489,983
+0.14(+3.00%)
Aug 22, 2013
4.634
4.814
4.560
4.642
15,089,672
+0.10(+2.16%)
Aug 21, 2013
4.790
4.790
4.528
4.544
18,482,994
-0.29(-6.09%)
Aug 20, 2013
4.691
4.880
4.667
4.839
19,617,394
+0.16(+3.50%)
Aug 19, 2013
4.921
4.921
4.650
4.675
15,973,708
-0.17(-3.55%)
Aug 16, 2013
5.027
5.101
4.798
4.847
20,403,058
-0.11(-2.31%)
Aug 15, 2013
4.700
5.003
4.634
4.962
20,844,918
+0.23(+4.84%)
Aug 14, 2013
4.446
4.765
4.429
4.732
18,551,714
+0.32(+7.24%)
Aug 13, 2013
4.560
4.581
4.382
4.413
12,149,199
-0.15(-3.23%)
Aug 12, 2013
4.454
4.634
4.454
4.560
15,985,809
+0.27(+6.30%)
Aug 09, 2013
4.257
4.380
4.208
4.290
21,879,876
+0.01(+0.19%)
Aug 08, 2013
4.094
4.294
4.077
4.282
21,821,250
+0.25(+6.09%)
Aug 07, 2013
4.036
4.143
4.012
4.036
10,064,172
-0.02(-0.60%)
Aug 06, 2013
4.192
4.192
4.053
4.061
17,304,012
-0.11(-2.75%)
Aug 05, 2013
4.192
4.249
4.176
4.176
7,165,472
+0.00(+0.00%)
Aug 02, 2013
4.233
4.307
4.160
4.176
12,114,212
-0.02(-0.39%)
Aug 01, 2013
4.331
4.348
4.102
4.192
19,508,276
-0.09(-2.10%)
Jul 31, 2013
4.331
4.438
4.208
4.282
15,144,358
-0.02(-0.57%)
Jul 30, 2013
4.388
4.413
4.233
4.307
10,735,105
-0.08(-1.87%)
Jul 29, 2013
4.438
4.495
4.388
4.388
7,251,886
-0.09(-2.01%)
Jul 26, 2013
4.348
4.487
4.298
4.479
8,708,333
+0.08(+1.86%)
Jul 25, 2013
4.356
4.508
4.348
4.397
14,364,944
+0.01(+0.19%)
Jul 24, 2013
4.593
4.610
4.298
4.388
14,715,473
-0.25(-5.47%)
Jul 23, 2013
4.528
4.667
4.470
4.642
17,227,360
+0.08(+1.80%)
Jul 22, 2013
4.454
4.601
4.356
4.560
18,964,130
+0.35(+8.37%)
Jul 19, 2013
4.069
4.241
4.020
4.208
9,124,203
+0.19(+4.68%)
Jul 18, 2013
4.086
4.143
3.987
4.020
6,727,254
-0.06(-1.41%)
Jul 17, 2013
4.233
4.372
4.053
4.077
10,138,640
-0.10(-2.35%)
Jul 16, 2013
3.955
4.184
3.922
4.176
12,738,414
+0.25(+6.47%)
Jul 15, 2013
3.963
4.020
3.922
3.922
7,326,643
-0.05(-1.24%)
Jul 12, 2013
4.028
4.045
3.930
3.971
6,264,377
-0.08(-2.02%)
Jul 11, 2013
4.020
4.053
3.930
4.053
11,802,187
+0.27(+7.14%)
Jul 10, 2013
3.774
3.881
3.725
3.783
15,151,684
+0.02(+0.65%)
Jul 09, 2013
3.873
3.774
3.725
3.758
13,736,835
-0.01(-0.22%)
Jul 08, 2013
3.930
3.946
3.758
3.766
10,129,107
-0.12(-3.16%)
Jul 05, 2013
3.987
4.004
3.791
3.889
14,025,331
-0.25(-6.13%)
Jul 03, 2013
4.053
4.151
4.028
4.143
7,051,016
+0.13(+3.27%)
Jul 02, 2013
4.143
4.192
3.963
4.012
13,030,151
-0.16(-3.92%)
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
.