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 (%)
Jul 31, 2015
1.466
1.515
1.433
1.490
14,044,275
+0.08(+5.81%)
Jul 30, 2015
1.523
1.531
1.384
1.408
13,503,380
-0.06(-3.91%)
Jul 29, 2015
1.392
1.502
1.384
1.466
11,456,195
+0.09(+6.55%)
Jul 28, 2015
1.392
1.433
1.375
1.375
8,944,435
+0.00(+0.00%)
Jul 27, 2015
1.392
1.523
1.371
1.375
15,402,529
-0.01(-0.59%)
Jul 24, 2015
1.335
1.425
1.310
1.384
19,568,984
+0.02(+1.81%)
Jul 23, 2015
1.425
1.441
1.351
1.359
12,112,560
-0.05(-3.49%)
Jul 22, 2015
1.359
1.433
1.335
1.408
16,091,699
+0.01(+0.58%)
Jul 21, 2015
1.408
1.433
1.359
1.400
19,508,978
+0.04(+3.01%)
Jul 20, 2015
1.498
1.506
1.359
1.359
23,031,130
-0.20(-12.63%)
Jul 17, 2015
1.613
1.621
1.556
1.556
12,438,057
-0.10(-5.94%)
Jul 16, 2015
1.637
1.719
1.609
1.654
10,364,140
+0.01(+0.50%)
Jul 15, 2015
1.662
1.687
1.629
1.646
9,213,446
-0.04(-2.43%)
Jul 14, 2015
1.678
1.719
1.670
1.687
7,569,462
+0.01(+0.49%)
Jul 13, 2015
1.687
1.719
1.662
1.678
17,718,680
-0.05(-2.84%)
Jul 10, 2015
1.793
1.793
1.703
1.728
14,587,377
-0.07(-3.65%)
Jul 09, 2015
1.850
1.850
1.768
1.793
9,401,009
-0.03(-1.79%)
Jul 08, 2015
1.834
1.867
1.809
1.826
6,506,441
-0.01(-0.45%)
Jul 07, 2015
1.834
1.875
1.793
1.834
11,119,714
-0.04(-2.18%)
Jul 06, 2015
1.842
1.932
1.826
1.875
8,811,987
+0.02(+0.88%)
Jul 02, 2015
1.850
1.859
1.859
1.859
8,277,215
+0.04(+2.25%)
Jul 01, 2015
1.883
1.899
1.777
1.818
16,574,135
-0.08(-4.31%)
Jun 30, 2015
1.850
1.916
1.801
1.899
15,668,424
+0.02(+0.87%)
Jun 29, 2015
1.908
1.920
1.834
1.883
8,365,516
-0.02(-0.86%)
Jun 26, 2015
1.883
1.916
1.867
1.899
5,395,768
+0.02(+0.87%)
Jun 25, 2015
1.891
1.924
1.871
1.883
6,593,779
-0.02(-0.86%)
Jun 24, 2015
1.850
1.916
1.850
1.899
6,814,283
+0.03(+1.75%)
Jun 23, 2015
1.834
1.875
1.826
1.867
7,136,873
+0.02(+1.33%)
Jun 22, 2015
1.842
1.883
1.834
1.842
9,727,982
-0.02(-0.88%)
Jun 19, 2015
1.916
1.949
1.842
1.859
29,688,710
-0.10(-5.02%)
Jun 18, 2015
2.030
2.030
1.940
1.957
11,273,209
-0.03(-1.65%)
Jun 17, 2015
1.891
1.990
1.867
1.990
9,440,349
+0.10(+5.19%)
Jun 16, 2015
1.908
1.916
1.875
1.891
7,442,864
-0.04(-2.12%)
Jun 15, 2015
1.924
1.973
1.895
1.932
8,882,045
+0.00(+0.00%)
Jun 12, 2015
2.006
2.010
1.916
1.932
15,545,169
-0.10(-4.84%)
Jun 11, 2015
2.080
2.096
2.006
2.030
9,489,033
-0.08(-3.88%)
Jun 10, 2015
2.088
2.121
2.055
2.112
10,553,709
+0.07(+3.20%)
Jun 09, 2015
2.080
2.121
2.022
2.047
8,346,952
-0.02(-1.19%)
Jun 08, 2015
2.022
2.076
1.990
2.071
7,135,160
+0.06(+2.85%)
Jun 05, 2015
1.957
2.039
1.957
2.014
10,096,331
+0.02(+0.82%)
Jun 04, 2015
1.949
2.039
1.936
1.998
13,371,063
+0.01(+0.41%)
Jun 03, 2015
1.957
2.006
1.908
1.990
7,444,624
+0.04(+2.10%)
Jun 02, 2015
1.965
1.981
1.949
1.949
5,737,329
+0.02(+0.85%)
Jun 01, 2015
1.949
1.998
1.932
1.932
10,162,849
+0.01(+0.43%)
May 29, 2015
1.916
1.957
1.908
1.924
6,217,037
+0.04(+2.17%)
May 28, 2015
1.859
1.891
1.834
1.883
8,788,417
+0.01(+0.44%)
May 27, 2015
1.891
1.899
1.859
1.875
5,575,858
-0.01(-0.43%)
May 26, 2015
1.916
1.924
1.867
1.883
10,642,738
-0.09(-4.56%)
May 22, 2015
1.957
1.973
1.973
1.973
5,994,687
-0.02(-1.23%)
May 21, 2015
1.981
2.014
1.949
1.998
7,547,493
+0.00(+0.00%)
May 20, 2015
2.047
2.047
1.998
1.998
7,872,151
-0.02(-0.81%)
May 19, 2015
2.055
2.071
1.998
2.014
12,159,587
-0.09(-4.28%)
May 18, 2015
2.112
2.121
2.071
2.104
7,848,573
+0.02(+1.18%)
May 15, 2015
2.055
2.121
2.055
2.080
8,761,147
+0.00(+0.00%)
May 14, 2015
2.104
2.129
2.047
2.080
10,202,552
-0.01(-0.39%)
May 13, 2015
2.096
2.145
2.071
2.088
13,547,440
+0.02(+0.79%)
May 12, 2015
2.080
2.088
2.055
2.071
7,939,445
+0.02(+0.80%)
May 11, 2015
2.030
2.063
2.022
2.055
7,100,914
+0.04(+2.03%)
May 08, 2015
1.990
2.030
1.965
2.014
3,446,152
+0.02(+1.23%)
May 07, 2015
1.932
1.998
1.932
1.990
10,934,778
+0.02(+1.25%)
May 06, 2015
2.047
2.088
1.940
1.965
8,989,953
-0.07(-3.61%)
May 05, 2015
2.063
2.080
2.014
2.039
9,534,931
+0.00(+0.00%)
May 04, 2015
2.022
2.047
2.014
2.039
6,488,548
+0.04(+2.05%)
May 01, 2015
1.957
2.014
1.940
1.998
13,021,114
+0.01(+0.41%)
Apr 30, 2015
1.932
1.998
1.924
1.990
16,776,487
-0.02(-0.82%)
Apr 29, 2015
1.949
2.022
1.940
2.006
16,382,805
+0.07(+3.38%)
Apr 28, 2015
1.899
1.957
1.883
1.940
16,078,836
+0.06(+3.04%)
Apr 27, 2015
1.883
1.932
1.883
1.883
13,838,782
+0.00(+0.00%)
Apr 24, 2015
1.883
1.899
1.842
1.883
12,505,795
-0.01(-0.43%)
Apr 23, 2015
1.891
1.916
1.867
1.891
9,703,994
+0.01(+0.43%)
Apr 22, 2015
1.908
1.924
1.850
1.883
11,029,043
-0.03(-1.71%)
Apr 21, 2015
1.875
1.924
1.874
1.916
15,606,641
+0.04(+2.18%)
Apr 20, 2015
1.859
1.891
1.842
1.875
8,704,247
+0.01(+0.44%)
Apr 17, 2015
1.899
1.899
1.850
1.867
7,007,062
+0.00(+0.00%)
Apr 16, 2015
1.899
1.917
1.834
1.867
13,151,275
-0.02(-0.87%)
Apr 15, 2015
1.867
1.891
1.836
1.883
16,437,651
+0.02(+1.32%)
Apr 14, 2015
1.809
1.899
1.809
1.859
11,942,604
+0.07(+3.65%)
Apr 13, 2015
1.883
1.908
1.793
1.793
16,921,244
-0.10(-5.19%)
Apr 10, 2015
1.899
1.916
1.861
1.891
7,361,286
+0.02(+0.87%)
Apr 09, 2015
1.875
1.899
1.850
1.875
10,078,977
-0.03(-1.72%)
Apr 08, 2015
1.973
1.973
1.883
1.908
13,509,328
-0.04(-2.10%)
Apr 07, 2015
1.965
1.990
1.916
1.949
11,352,294
-0.05(-2.46%)
Apr 06, 2015
1.949
2.006
1.908
1.998
18,022,222
+0.10(+5.17%)
Apr 02, 2015
1.924
1.899
1.899
1.899
15,326,814
-0.03(-1.69%)
Apr 01, 2015
1.859
1.953
1.859
1.932
14,674,022
+0.10(+5.36%)
Mar 31, 2015
1.883
1.899
1.818
1.834
13,889,562
-0.04(-2.18%)
Mar 30, 2015
1.883
1.916
1.850
1.875
12,179,630
-0.06(-2.97%)
Mar 27, 2015
1.916
1.981
1.859
1.932
13,363,065
+0.00(+0.00%)
Mar 26, 2015
2.047
2.055
1.899
1.932
12,294,623
-0.08(-4.06%)
Mar 25, 2015
2.088
2.096
1.981
2.014
11,977,714
-0.06(-2.77%)
Mar 24, 2015
2.063
2.096
1.981
2.071
11,828,119
+0.04(+2.02%)
Mar 23, 2015
2.014
2.039
1.965
2.030
12,108,714
+0.05(+2.48%)
Mar 20, 2015
1.973
2.026
1.940
1.981
28,567,164
+0.05(+2.54%)
Mar 19, 2015
1.899
1.932
1.834
1.932
13,297,371
+0.00(+0.00%)
Mar 18, 2015
1.834
1.940
1.801
1.932
17,155,606
+0.10(+5.36%)
Mar 17, 2015
1.867
1.908
1.818
1.834
13,914,109
-0.08(-4.27%)
Mar 16, 2015
1.916
1.932
1.834
1.916
13,108,313
+0.00(+0.00%)
Mar 13, 2015
1.940
1.949
1.826
1.916
12,468,434
-0.02(-0.85%)
Mar 12, 2015
1.965
1.981
1.883
1.932
12,311,342
-0.01(-0.42%)
Mar 11, 2015
1.899
1.949
1.818
1.940
16,229,530
+0.04(+2.16%)
Mar 10, 2015
1.949
1.998
1.883
1.899
10,718,263
-0.08(-4.13%)
Mar 09, 2015
2.080
2.088
1.908
1.981
16,020,152
-0.07(-3.59%)
Mar 06, 2015
2.153
2.170
2.047
2.055
20,873,878
-0.20(-8.73%)
Mar 05, 2015
2.235
2.495
2.145
2.252
19,957,252
+0.04(+1.85%)
Mar 04, 2015
2.243
2.243
2.202
2.211
6,765,649
-0.03(-1.46%)
Mar 03, 2015
2.292
2.370
2.219
2.243
8,779,874
-0.03(-1.44%)
Mar 02, 2015
2.333
2.350
2.256
2.276
12,184,512
-0.05(-2.11%)
Feb 27, 2015
2.292
2.333
2.260
2.325
7,329,646
+0.06(+2.53%)
Feb 26, 2015
2.292
2.317
2.256
2.268
8,452,428
+0.02(+0.73%)
Feb 25, 2015
2.268
2.301
2.235
2.252
7,809,960
+0.03(+1.48%)
Feb 24, 2015
2.202
2.243
2.186
2.219
7,525,257
-0.01(-0.37%)
Feb 23, 2015
2.211
2.235
2.157
2.227
8,566,411
+0.01(+0.37%)
Feb 20, 2015
2.268
2.284
2.202
2.219
8,784,837
-0.04(-1.81%)
Feb 19, 2015
2.292
2.309
2.235
2.260
9,642,702
-0.01(-0.36%)
Feb 18, 2015
2.219
2.276
2.161
2.268
10,724,218
+0.04(+1.84%)
Feb 17, 2015
2.247
2.284
2.202
2.227
10,320,662
-0.07(-3.20%)
Feb 13, 2015
2.489
2.301
2.301
2.301
20,558,258
-0.14(-5.70%)
Feb 12, 2015
2.497
2.505
2.374
2.440
14,328,208
-0.01(-0.33%)
Feb 11, 2015
2.571
2.595
2.423
2.448
18,997,626
-0.20(-7.72%)
Feb 10, 2015
2.685
2.743
2.628
2.653
14,468,636
-0.08(-2.99%)
Feb 09, 2015
2.677
2.739
2.661
2.735
9,935,141
+0.08(+3.09%)
Feb 06, 2015
2.726
2.776
2.636
2.653
13,352,908
-0.16(-5.54%)
Feb 05, 2015
2.735
2.841
2.718
2.808
8,572,130
+0.07(+2.69%)
Feb 04, 2015
2.726
2.767
2.702
2.735
11,409,836
+0.03(+1.21%)
Feb 03, 2015
2.718
2.759
2.645
2.702
10,755,531
-0.08(-2.94%)
Feb 02, 2015
2.759
2.825
2.718
2.784
10,053,792
+0.01(+0.30%)
Jan 30, 2015
2.685
2.825
2.669
2.776
11,838,087
+0.07(+2.73%)
Jan 29, 2015
2.636
2.735
2.620
2.702
12,994,550
-0.01(-0.30%)
Jan 28, 2015
2.800
2.849
2.685
2.710
15,773,808
-0.12(-4.34%)
Jan 27, 2015
2.808
2.849
2.759
2.833
20,618,482
+0.06(+2.07%)
Jan 26, 2015
2.628
2.796
2.595
2.776
13,965,963
+0.02(+0.59%)
Jan 23, 2015
2.874
2.890
2.726
2.759
15,076,791
-0.16(-5.60%)
Jan 22, 2015
2.923
2.964
2.857
2.923
15,059,205
+0.02(+0.85%)
Jan 21, 2015
3.005
3.038
2.857
2.898
18,158,710
-0.07(-2.21%)
Jan 20, 2015
2.988
2.997
2.907
2.964
15,459,363
+0.04(+1.40%)
Jan 16, 2015
2.857
2.980
2.857
2.923
27,792,682
+0.06(+2.00%)
Jan 15, 2015
2.767
2.874
2.718
2.866
20,507,182
+0.25(+9.38%)
Jan 14, 2015
2.718
2.739
2.538
2.620
17,000,772
+0.00(+0.00%)
Jan 13, 2015
2.882
2.882
2.595
2.620
21,022,040
-0.20(-6.98%)
Jan 12, 2015
2.825
2.907
2.808
2.816
22,045,120
+0.02(+0.58%)
Jan 09, 2015
2.685
2.825
2.669
2.800
12,798,197
+0.16(+6.21%)
Jan 08, 2015
2.743
2.788
2.628
2.636
14,449,693
-0.02(-0.62%)
Jan 07, 2015
2.669
2.759
2.616
2.653
17,515,398
-0.07(-2.70%)
Jan 06, 2015
2.448
2.767
2.432
2.726
23,734,386
+0.31(+12.88%)
Jan 05, 2015
2.407
2.456
2.333
2.415
17,407,534
+0.04(+1.72%)
Jan 02, 2015
2.260
2.391
2.235
2.374
15,957,743
+0.07(+2.84%)
Dec 31, 2014
2.301
2.309
2.309
2.309
18,108,522
+0.02(+0.71%)
Dec 30, 2014
2.252
2.383
2.235
2.292
19,932,036
+0.09(+4.09%)
Dec 29, 2014
2.235
2.235
2.170
2.202
13,392,960
-0.08(-3.58%)
Dec 26, 2014
2.268
2.325
2.235
2.284
9,078,130
+0.07(+3.33%)
Dec 24, 2014
2.137
2.211
2.211
2.211
9,948,683
+0.09(+4.25%)
Dec 23, 2014
2.145
2.227
2.112
2.121
10,882,971
-0.06(-2.63%)
Dec 22, 2014
2.317
2.325
2.129
2.178
18,434,616
-0.19(-7.96%)
Dec 19, 2014
2.358
2.428
2.301
2.366
59,033,588
+0.00(+0.00%)
Dec 18, 2014
2.243
2.383
2.227
2.366
22,694,820
+0.18(+8.24%)
Dec 17, 2014
2.104
2.211
2.059
2.186
20,479,948
+0.06(+2.69%)
Dec 16, 2014
2.252
2.284
2.080
2.129
22,646,042
-0.08(-3.70%)
Dec 15, 2014
2.383
2.432
2.211
2.211
19,107,952
-0.21(-8.78%)
Dec 12, 2014
2.497
2.514
2.415
2.423
15,987,321
-0.08(-3.27%)
Dec 11, 2014
2.489
2.604
2.473
2.505
11,332,421
-0.03(-1.29%)
Dec 10, 2014
2.636
2.681
2.530
2.538
15,873,891
-0.10(-3.73%)
Dec 09, 2014
2.604
2.731
2.604
2.636
20,110,752
+0.14(+5.57%)
Dec 08, 2014
2.579
2.591
2.440
2.497
24,419,546
-0.04(-1.61%)
Dec 05, 2014
2.505
2.595
2.456
2.538
13,178,450
-0.02(-0.96%)
Dec 04, 2014
2.514
2.645
2.481
2.563
25,276,880
+0.03(+1.29%)
Dec 03, 2014
2.448
2.612
2.432
2.530
19,108,172
+0.11(+4.75%)
Dec 02, 2014
2.399
2.550
2.374
2.415
16,447,057
-0.07(-2.96%)
Dec 01, 2014
2.342
2.514
2.333
2.489
19,546,316
+0.20(+8.57%)
Nov 28, 2014
2.399
2.432
2.268
2.292
15,357,686
-0.20(-8.20%)
Nov 26, 2014
2.489
2.497
2.497
2.497
14,816,397
+0.02(+0.66%)
Nov 25, 2014
2.301
2.497
2.292
2.481
22,957,992
+0.19(+8.21%)
Nov 24, 2014
2.333
2.366
2.270
2.292
13,868,217
-0.05(-2.10%)
Nov 21, 2014
2.374
2.415
2.301
2.342
18,358,840
+0.02(+1.06%)
Nov 20, 2014
2.292
2.358
2.252
2.317
14,902,965
+0.07(+3.28%)
Nov 19, 2014
2.407
2.432
2.219
2.243
24,570,806
-0.18(-7.43%)
Nov 18, 2014
2.268
2.448
2.252
2.423
39,566,336
+0.20(+9.23%)
Nov 17, 2014
2.211
2.235
2.121
2.219
16,209,856
+0.00(+0.00%)
Nov 14, 2014
2.014
2.252
1.990
2.219
24,680,112
+0.16(+7.54%)
Nov 13, 2014
2.030
2.104
1.957
2.063
23,473,810
+0.05(+2.44%)
Nov 12, 2014
1.990
2.043
1.932
2.014
14,151,158
+0.03(+1.65%)
Nov 11, 2014
1.949
2.030
1.912
1.981
12,480,755
+0.07(+3.42%)
Nov 10, 2014
2.014
2.030
1.883
1.916
16,074,551
-0.13(-6.40%)
Nov 07, 2014
2.030
2.071
1.940
2.047
29,038,390
+0.24(+13.12%)
Nov 06, 2014
1.728
1.961
1.699
1.809
31,563,582
+0.17(+10.50%)
Nov 05, 2014
1.662
1.785
1.637
1.637
20,556,914
-0.06(-3.38%)
Nov 04, 2014
1.834
1.867
1.695
1.695
20,148,838
-0.12(-6.76%)
Nov 03, 2014
1.777
1.859
1.736
1.818
22,574,752
+0.06(+3.26%)
Oct 31, 2014
1.908
1.924
1.695
1.760
47,412,496
-0.28(-13.65%)
Oct 30, 2014
2.161
2.161
1.932
2.039
22,941,802
-0.14(-6.39%)
Oct 29, 2014
2.211
2.252
2.145
2.178
19,364,158
-0.07(-2.92%)
Oct 28, 2014
2.235
2.252
2.178
2.243
15,795,886
+0.04(+1.86%)
Oct 27, 2014
2.202
2.243
2.219
2.202
13,745,427
-0.02(-0.74%)
Oct 24, 2014
2.235
2.243
2.194
2.219
11,910,230
-0.01(-0.37%)
Oct 23, 2014
2.219
2.260
2.186
2.227
21,757,728
-0.05(-2.16%)
Oct 22, 2014
2.350
2.350
2.252
2.276
15,593,192
-0.10(-4.14%)
Oct 21, 2014
2.448
2.448
2.333
2.374
20,222,370
-0.04(-1.70%)
Oct 20, 2014
2.399
2.415
2.350
2.415
14,169,822
+0.02(+0.68%)
Oct 17, 2014
2.415
2.415
2.350
2.399
14,235,272
-0.01(-0.34%)
Oct 16, 2014
2.374
2.440
2.358
2.407
9,491,054
+0.01(+0.34%)
Oct 15, 2014
2.440
2.473
2.374
2.399
18,801,628
-0.02(-0.68%)
Oct 14, 2014
2.456
2.473
2.399
2.415
13,615,676
-0.02(-0.67%)
Oct 13, 2014
2.423
2.522
2.423
2.432
14,841,098
+0.05(+2.06%)
Oct 10, 2014
2.481
2.489
2.366
2.383
21,576,884
-0.11(-4.28%)
Oct 09, 2014
2.661
2.661
2.399
2.489
30,304,726
-0.16(-5.88%)
Oct 08, 2014
2.587
2.685
2.440
2.645
24,688,104
+0.09(+3.53%)
Oct 07, 2014
2.653
2.661
2.538
2.554
12,054,797
-0.09(-3.41%)
Oct 06, 2014
2.628
2.669
2.579
2.645
10,394,930
+0.02(+0.94%)
Oct 03, 2014
2.628
2.653
2.563
2.620
24,903,534
-0.10(-3.61%)
Oct 02, 2014
2.694
2.726
2.630
2.718
12,282,549
+0.05(+1.84%)
Oct 01, 2014
2.718
2.767
2.669
2.669
14,462,758
-0.03(-1.21%)
Sep 30, 2014
2.751
2.751
2.645
2.702
18,060,248
-0.06(-2.08%)
Sep 29, 2014
2.784
2.800
2.751
2.759
8,687,393
-0.02(-0.59%)
Sep 26, 2014
2.808
2.816
2.759
2.776
12,935,249
-0.05(-1.74%)
Sep 25, 2014
2.792
2.849
2.780
2.825
12,784,783
+0.00(+0.00%)
Sep 24, 2014
2.841
2.874
2.808
2.825
11,799,610
-0.03(-1.15%)
Sep 23, 2014
2.857
2.907
2.816
2.857
13,292,247
+0.05(+1.75%)
Sep 22, 2014
2.866
2.874
2.776
2.808
16,003,730
-0.09(-3.11%)
Sep 19, 2014
2.964
2.976
2.841
2.898
20,780,888
-0.08(-2.75%)
Sep 18, 2014
3.021
3.042
2.980
2.980
10,563,808
-0.04(-1.36%)
Sep 17, 2014
3.095
3.111
3.013
3.021
12,367,777
-0.07(-2.12%)
Sep 16, 2014
3.054
3.140
3.038
3.087
12,093,883
+0.02(+0.80%)
Sep 15, 2014
3.046
3.095
3.013
3.062
9,597,881
+0.03(+1.08%)
Sep 12, 2014
3.029
3.070
3.005
3.029
11,518,096
-0.02(-0.80%)
Sep 11, 2014
3.005
3.095
2.997
3.054
12,356,083
+0.03(+1.08%)
Sep 10, 2014
3.070
3.103
3.013
3.021
17,105,052
-0.05(-1.60%)
Sep 09, 2014
2.988
3.087
2.972
3.070
16,982,304
+0.08(+2.74%)
Sep 08, 2014
3.038
3.038
2.964
2.988
11,234,859
-0.07(-2.14%)
Sep 05, 2014
3.062
3.087
3.005
3.054
11,775,593
+0.00(+0.00%)
Sep 04, 2014
3.136
3.173
3.046
3.054
10,704,362
-0.07(-2.36%)
Sep 03, 2014
3.177
3.193
3.103
3.128
15,885,675
-0.03(-1.04%)
Sep 02, 2014
3.185
3.201
3.160
3.160
10,217,492
-0.07(-2.03%)
Aug 29, 2014
3.201
3.226
3.226
3.226
6,437,684
+0.03(+1.03%)
Aug 28, 2014
3.259
3.267
3.185
3.193
9,976,876
-0.03(-1.02%)
Aug 27, 2014
3.242
3.267
3.182
3.226
4,746,979
-0.02(-0.51%)
Aug 26, 2014
3.226
3.242
3.184
3.242
7,094,621
+0.07(+2.33%)
Aug 25, 2014
3.209
3.226
3.169
3.169
6,489,166
-0.07(-2.03%)
Aug 22, 2014
3.234
3.234
3.201
3.234
6,195,712
+0.00(+0.00%)
Aug 21, 2014
3.275
3.275
3.201
3.234
14,323,174
-0.09(-2.71%)
Aug 20, 2014
3.316
3.357
3.291
3.324
6,136,240
+0.02(+0.74%)
Aug 19, 2014
3.308
3.357
3.291
3.300
6,900,366
-0.02(-0.74%)
Aug 18, 2014
3.291
3.332
3.275
3.324
5,289,259
+0.03(+1.00%)
Aug 15, 2014
3.291
3.332
3.267
3.291
8,564,694
-0.04(-1.23%)
Aug 14, 2014
3.332
3.398
3.308
3.332
11,309,145
+0.00(+0.00%)
Aug 13, 2014
3.316
3.349
3.283
3.332
7,935,042
+0.04(+1.24%)
Aug 12, 2014
3.242
3.324
3.234
3.291
10,557,055
+0.07(+2.29%)
Aug 11, 2014
3.193
3.242
3.169
3.218
6,892,684
+0.04(+1.29%)
Aug 08, 2014
3.250
3.283
3.177
3.177
12,711,101
-0.07(-2.27%)
Aug 07, 2014
3.308
3.308
3.226
3.250
15,747,322
-0.06(-1.73%)
Aug 06, 2014
3.275
3.349
3.267
3.308
11,414,731
+0.10(+3.06%)
Aug 05, 2014
3.201
3.242
3.136
3.209
11,972,461
+0.02(+0.77%)
Aug 04, 2014
3.242
3.279
3.160
3.185
10,727,654
-0.07(-2.26%)
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
.