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
)
8.070
+0.190 (+2.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2014
3.379
3.404
3.337
3.354
7,173,665
-0.05(-1.46%)
Apr 29, 2014
3.354
3.445
3.350
3.404
8,506,651
+0.07(+1.98%)
Apr 28, 2014
3.445
3.453
3.329
3.337
9,518,203
-0.12(-3.35%)
Apr 25, 2014
3.404
3.453
3.379
3.453
6,715,338
+0.07(+2.20%)
Apr 24, 2014
3.395
3.470
3.371
3.379
8,615,219
-0.06(-1.68%)
Apr 23, 2014
3.395
3.511
3.387
3.437
10,896,954
+0.05(+1.46%)
Apr 22, 2014
3.371
3.404
3.342
3.387
11,177,760
+0.00(+0.00%)
Apr 21, 2014
3.362
3.387
3.288
3.387
10,261,821
+0.02(+0.74%)
Apr 17, 2014
3.404
3.362
3.362
3.362
7,661,623
-0.04(-1.21%)
Apr 16, 2014
3.404
3.437
3.379
3.404
12,586,071
+0.02(+0.49%)
Apr 15, 2014
3.371
3.412
3.321
3.387
11,715,079
-0.03(-0.97%)
Apr 14, 2014
3.494
3.519
3.404
3.420
10,919,336
-0.03(-0.96%)
Apr 11, 2014
3.470
3.511
3.420
3.453
15,791,918
-0.03(-0.95%)
Apr 10, 2014
3.552
3.577
3.453
3.486
13,360,540
-0.07(-1.86%)
Apr 09, 2014
3.486
3.594
3.461
3.552
10,436,866
+0.06(+1.65%)
Apr 08, 2014
3.577
3.585
3.453
3.494
17,827,220
-0.02(-0.70%)
Apr 07, 2014
3.552
3.602
3.461
3.519
13,190,818
-0.03(-0.93%)
Apr 04, 2014
3.594
3.627
3.527
3.552
21,515,152
+0.07(+2.14%)
Apr 03, 2014
3.503
3.527
3.445
3.478
13,766,139
-0.05(-1.41%)
Apr 02, 2014
3.511
3.610
3.494
3.527
18,290,952
+0.09(+2.64%)
Apr 01, 2014
3.486
3.511
3.379
3.437
17,064,238
+0.02(+0.48%)
Mar 31, 2014
3.511
3.511
3.371
3.420
16,030,145
-0.06(-1.66%)
Mar 28, 2014
3.453
3.561
3.379
3.478
25,500,000
+0.12(+3.69%)
Mar 27, 2014
3.486
3.561
3.309
3.354
31,970,640
-0.16(-4.47%)
Mar 26, 2014
3.734
3.742
3.470
3.511
20,799,968
-0.20(-5.35%)
Mar 25, 2014
3.784
3.817
3.684
3.709
14,971,378
-0.06(-1.54%)
Mar 24, 2014
3.899
3.928
3.726
3.767
14,296,095
-0.20(-5.00%)
Mar 21, 2014
4.015
4.048
3.936
3.965
27,995,720
+0.00(+0.00%)
Mar 20, 2014
3.924
4.056
3.916
3.965
10,879,258
+0.00(+0.00%)
Mar 19, 2014
4.031
4.081
3.949
3.965
15,935,603
-0.13(-3.23%)
Mar 18, 2014
4.015
4.139
3.990
4.097
11,956,547
+0.02(+0.40%)
Mar 17, 2014
4.271
4.271
4.073
4.081
11,046,395
-0.19(-4.45%)
Mar 14, 2014
4.362
4.378
4.246
4.271
12,469,775
-0.05(-1.15%)
Mar 13, 2014
4.097
4.321
4.073
4.321
15,868,107
+0.23(+5.66%)
Mar 12, 2014
4.089
4.122
4.048
4.089
9,426,599
+0.07(+1.64%)
Mar 11, 2014
4.106
4.131
3.990
4.023
11,542,744
-0.04(-1.02%)
Mar 10, 2014
4.048
4.131
4.023
4.064
8,387,308
+0.02(+0.61%)
Mar 07, 2014
4.048
4.114
4.007
4.040
12,184,587
-0.08(-2.00%)
Mar 06, 2014
4.172
4.213
4.077
4.122
19,529,572
-0.06(-1.38%)
Mar 05, 2014
4.254
4.287
4.164
4.180
12,988,163
-0.07(-1.75%)
Mar 04, 2014
4.246
4.292
4.205
4.254
9,716,313
-0.03(-0.77%)
Mar 03, 2014
4.312
4.461
4.259
4.287
12,885,697
-0.02(-0.57%)
Feb 28, 2014
4.316
4.358
4.263
4.312
8,897,041
+0.04(+0.97%)
Feb 27, 2014
4.271
4.354
4.213
4.271
8,487,589
+0.02(+0.39%)
Feb 26, 2014
4.254
4.329
4.217
4.254
9,640,246
-0.03(-0.77%)
Feb 25, 2014
4.345
4.420
4.279
4.287
10,919,214
-0.07(-1.52%)
Feb 24, 2014
4.370
4.444
4.352
4.354
8,336,732
+0.02(+0.57%)
Feb 21, 2014
4.387
4.436
4.296
4.329
10,287,404
-0.03(-0.76%)
Feb 20, 2014
4.155
4.391
4.131
4.362
18,383,238
+0.22(+5.39%)
Feb 19, 2014
4.213
4.300
4.106
4.139
12,458,038
-0.13(-3.09%)
Feb 18, 2014
4.370
4.378
4.205
4.271
10,534,324
-0.04(-0.96%)
Feb 14, 2014
4.387
4.312
4.312
4.312
18,728,748
+0.06(+1.36%)
Feb 13, 2014
4.139
4.303
4.048
4.254
27,321,248
+0.00(+0.00%)
Feb 12, 2014
4.473
4.494
4.230
4.254
17,144,672
-0.18(-4.10%)
Feb 11, 2014
4.230
4.461
4.221
4.436
21,115,584
+0.23(+5.50%)
Feb 10, 2014
4.048
4.221
4.040
4.205
19,106,952
+0.22(+5.60%)
Feb 07, 2014
3.825
4.031
3.808
3.982
11,760,686
+0.20(+5.24%)
Feb 06, 2014
3.792
3.817
3.726
3.784
5,538,851
+0.01(+0.22%)
Feb 05, 2014
3.858
3.883
3.775
3.775
9,132,720
-0.03(-0.87%)
Feb 04, 2014
3.746
3.817
3.726
3.808
8,360,532
+0.04(+1.10%)
Feb 03, 2014
3.841
3.858
3.759
3.767
10,775,658
-0.02(-0.44%)
Jan 31, 2014
3.808
3.858
3.726
3.784
9,440,139
-0.02(-0.43%)
Jan 30, 2014
3.755
3.841
3.734
3.800
10,002,621
-0.06(-1.50%)
Jan 29, 2014
3.850
3.866
3.751
3.858
8,953,894
+0.07(+1.97%)
Jan 28, 2014
3.742
3.800
3.697
3.784
7,817,641
+0.07(+2.00%)
Jan 27, 2014
3.792
3.808
3.709
3.709
10,993,666
-0.13(-3.44%)
Jan 24, 2014
3.957
3.974
3.767
3.841
14,658,177
-0.07(-1.69%)
Jan 23, 2014
3.883
3.957
3.870
3.907
11,036,853
+0.08(+2.16%)
Jan 22, 2014
3.974
3.982
3.792
3.825
11,957,853
-0.14(-3.54%)
Jan 21, 2014
3.899
4.015
3.850
3.965
11,236,507
+0.05(+1.27%)
Jan 17, 2014
3.792
3.916
3.916
3.916
15,769,800
+0.17(+4.41%)
Jan 16, 2014
3.767
3.775
3.701
3.751
6,795,897
+0.03(+0.89%)
Jan 15, 2014
3.684
3.755
3.684
3.717
8,174,490
+0.03(+0.90%)
Jan 14, 2014
3.734
3.841
3.680
3.684
11,120,065
-0.10(-2.62%)
Jan 13, 2014
3.742
3.784
3.676
3.784
18,669,572
+0.07(+1.78%)
Jan 10, 2014
3.709
3.742
3.676
3.717
13,856,837
+0.05(+1.35%)
Jan 09, 2014
3.734
3.734
3.643
3.668
12,362,998
-0.09(-2.42%)
Jan 08, 2014
3.726
3.792
3.701
3.759
10,464,533
-0.03(-0.87%)
Jan 07, 2014
3.759
3.792
3.717
3.792
7,351,971
-0.01(-0.22%)
Jan 06, 2014
3.767
3.825
3.751
3.800
8,299,443
+0.07(+2.00%)
Jan 03, 2014
3.734
3.817
3.717
3.726
13,421,169
+0.02(+0.67%)
Jan 02, 2014
3.676
3.742
3.668
3.701
14,812,871
+0.08(+2.28%)
Dec 31, 2013
3.503
3.618
3.618
3.618
19,629,118
+0.08(+2.34%)
Dec 30, 2013
3.610
3.627
3.527
3.536
13,467,348
-0.10(-2.73%)
Dec 27, 2013
3.635
3.651
3.585
3.635
18,590,754
+0.03(+0.92%)
Dec 26, 2013
3.660
3.693
3.527
3.602
8,579,691
-0.02(-0.46%)
Dec 24, 2013
3.552
3.635
3.544
3.618
8,846,343
+0.07(+1.86%)
Dec 23, 2013
3.540
3.577
3.527
3.552
15,549,217
+0.02(+0.47%)
Dec 20, 2013
3.651
3.668
3.503
3.536
28,650,088
-0.11(-2.95%)
Dec 19, 2013
3.660
3.676
3.627
3.643
17,130,876
-0.07(-2.00%)
Dec 18, 2013
3.767
3.866
3.684
3.717
16,210,036
-0.08(-2.17%)
Dec 17, 2013
3.784
3.833
3.751
3.800
7,009,683
-0.02(-0.65%)
Dec 16, 2013
3.808
3.841
3.775
3.825
12,672,320
+0.03(+0.87%)
Dec 13, 2013
3.833
3.883
3.775
3.792
7,223,477
-0.01(-0.22%)
Dec 12, 2013
3.726
3.841
3.701
3.800
10,658,097
+0.00(+0.00%)
Dec 11, 2013
3.982
4.031
3.784
3.800
12,864,829
-0.20(-4.96%)
Dec 10, 2013
3.887
4.007
3.879
3.998
12,821,802
+0.21(+5.68%)
Dec 09, 2013
3.759
3.817
3.759
3.784
11,100,754
+0.03(+0.88%)
Dec 06, 2013
3.833
3.883
3.742
3.751
7,046,848
-0.02(-0.44%)
Dec 05, 2013
3.742
3.866
3.717
3.767
8,824,876
-0.05(-1.30%)
Dec 04, 2013
3.759
3.891
3.717
3.817
13,470,758
+0.09(+2.44%)
Dec 03, 2013
3.742
3.775
3.709
3.726
11,209,779
-0.01(-0.22%)
Dec 02, 2013
3.817
3.846
3.726
3.734
10,304,945
-0.16(-4.03%)
Nov 29, 2013
3.907
3.949
3.874
3.891
4,983,546
+0.05(+1.29%)
Nov 27, 2013
3.874
3.907
3.800
3.841
6,538,001
+0.01(+0.22%)
Nov 26, 2013
3.866
3.916
3.804
3.833
8,265,613
-0.06(-1.49%)
Nov 25, 2013
3.812
3.924
3.759
3.891
11,776,163
+0.02(+0.64%)
Nov 22, 2013
3.891
3.941
3.841
3.866
7,581,645
+0.01(+0.21%)
Nov 21, 2013
3.883
3.907
3.800
3.858
14,429,436
-0.07(-1.68%)
Nov 20, 2013
4.031
4.126
3.854
3.924
14,141,606
-0.17(-4.04%)
Nov 19, 2013
4.040
4.114
4.040
4.089
5,682,468
+0.02(+0.61%)
Nov 18, 2013
4.205
4.213
4.023
4.064
10,526,715
-0.15(-3.53%)
Nov 15, 2013
4.279
4.304
4.205
4.213
8,923,956
-0.05(-1.16%)
Nov 14, 2013
4.213
4.279
4.172
4.263
16,031,287
+0.21(+5.31%)
Nov 12, 2013
4.031
4.097
4.021
4.048
7,345,402
-0.03(-0.81%)
Nov 11, 2013
4.031
4.089
3.974
4.081
7,952,027
+0.01(+0.20%)
Nov 08, 2013
3.998
4.073
3.928
4.073
10,610,152
+0.03(+0.82%)
Nov 07, 2013
4.089
4.172
4.023
4.040
10,313,212
-0.13(-3.17%)
Nov 06, 2013
4.139
4.188
4.114
4.172
7,456,202
+0.11(+2.64%)
Nov 05, 2013
4.114
4.168
4.031
4.064
8,222,381
-0.07(-1.80%)
Nov 04, 2013
4.007
4.164
3.982
4.139
10,887,433
+0.16(+3.94%)
Nov 01, 2013
4.131
4.155
3.916
3.982
17,319,222
-0.21(-4.93%)
Oct 31, 2013
4.287
4.321
4.172
4.188
12,733,873
-0.21(-4.88%)
Oct 30, 2013
4.345
4.420
4.197
4.403
17,350,436
+0.15(+3.50%)
Oct 29, 2013
4.370
4.428
4.254
4.254
10,792,099
-0.11(-2.46%)
Oct 28, 2013
4.304
4.420
4.238
4.362
12,595,479
+0.08(+1.93%)
Oct 25, 2013
4.221
4.329
4.172
4.279
8,717,224
+0.03(+0.78%)
Oct 24, 2013
4.164
4.246
4.139
4.246
14,439,312
+0.14(+3.42%)
Oct 23, 2013
4.279
4.329
4.106
4.106
14,187,291
-0.19(-4.42%)
Oct 22, 2013
4.221
4.337
4.205
4.296
13,926,467
+0.13(+3.17%)
Oct 21, 2013
4.040
4.164
4.015
4.164
6,998,328
+0.15(+3.70%)
Oct 18, 2013
4.031
4.097
4.007
4.015
7,528,166
-0.02(-0.41%)
Oct 17, 2013
4.023
4.097
3.990
4.031
13,452,036
+0.15(+3.83%)
Oct 16, 2013
3.949
3.990
3.866
3.883
6,704,389
-0.08(-2.08%)
Oct 15, 2013
3.792
3.974
3.792
3.965
11,573,016
+0.14(+3.67%)
Oct 14, 2013
3.891
3.899
3.792
3.825
5,856,250
-0.02(-0.43%)
Oct 11, 2013
3.825
3.874
3.775
3.841
14,368,874
-0.05(-1.27%)
Oct 10, 2013
3.907
3.982
3.850
3.891
8,943,490
-0.05(-1.26%)
Oct 09, 2013
3.932
3.998
3.841
3.941
15,948,549
-0.01(-0.21%)
Oct 08, 2013
4.056
4.118
3.916
3.949
10,640,262
-0.11(-2.65%)
Oct 07, 2013
3.998
4.056
3.990
4.056
6,522,698
+0.08(+2.08%)
Oct 04, 2013
3.998
4.023
3.907
3.974
10,183,400
-0.02(-0.62%)
Oct 03, 2013
4.031
4.089
3.982
3.998
11,620,772
-0.02(-0.62%)
Oct 02, 2013
4.106
4.147
4.023
4.023
14,634,998
-0.05(-1.22%)
Oct 01, 2013
4.089
4.105
4.023
4.073
15,501,617
-0.05(-1.20%)
Sep 27, 2013
4.213
4.254
4.081
4.122
7,402,767
-0.02(-0.60%)
Sep 26, 2013
4.197
4.246
4.097
4.147
8,899,411
-0.07(-1.57%)
Sep 25, 2013
4.155
4.312
4.135
4.213
13,745,241
+0.10(+2.41%)
Sep 24, 2013
4.180
4.221
4.114
4.114
22,361,572
-0.11(-2.54%)
Sep 23, 2013
4.246
4.362
4.197
4.221
17,561,328
-0.07(-1.54%)
Sep 20, 2013
4.511
4.519
4.254
4.287
25,723,748
-0.30(-6.49%)
Sep 19, 2013
4.750
4.775
4.503
4.585
18,067,932
-0.13(-2.80%)
Sep 18, 2013
4.304
4.783
4.279
4.717
26,312,538
+0.37(+8.56%)
Sep 17, 2013
4.304
4.354
4.263
4.345
8,950,212
+0.06(+1.35%)
Sep 16, 2013
4.316
4.403
4.283
4.287
13,663,798
+0.01(+0.19%)
Sep 13, 2013
4.180
4.296
4.172
4.279
10,922,801
+0.06(+1.37%)
Sep 12, 2013
4.304
4.395
4.221
4.221
13,069,017
-0.26(-5.89%)
Sep 11, 2013
4.444
4.486
4.354
4.486
11,720,701
+0.07(+1.50%)
Sep 10, 2013
4.461
4.494
4.420
4.420
12,694,126
-0.12(-2.73%)
Sep 09, 2013
4.585
4.614
4.502
4.544
8,472,495
-0.03(-0.72%)
Sep 06, 2013
4.601
4.643
4.535
4.577
10,175,160
+0.08(+1.84%)
Sep 05, 2013
4.560
4.601
4.477
4.494
11,391,487
-0.13(-2.86%)
Sep 04, 2013
4.535
4.643
4.502
4.626
9,533,425
+0.02(+0.54%)
Sep 03, 2013
4.643
4.676
4.535
4.601
12,103,206
+0.06(+1.27%)
Aug 30, 2013
4.453
4.643
4.403
4.544
14,908,957
-0.01(-0.18%)
Aug 29, 2013
4.535
4.610
4.362
4.552
21,707,228
+0.01(+0.18%)
Aug 28, 2013
4.684
4.791
4.502
4.544
21,393,428
-0.12(-2.48%)
Aug 27, 2013
5.006
5.056
4.643
4.659
23,900,100
-0.21(-4.41%)
Aug 26, 2013
4.866
4.957
4.758
4.874
14,069,332
+0.05(+1.03%)
Aug 23, 2013
4.684
4.882
4.646
4.824
13,369,752
+0.14(+3.00%)
Aug 22, 2013
4.676
4.857
4.601
4.684
14,955,183
+0.10(+2.16%)
Aug 21, 2013
4.833
4.833
4.568
4.585
18,318,262
-0.30(-6.09%)
Aug 20, 2013
4.734
4.924
4.709
4.882
19,442,550
+0.17(+3.50%)
Aug 19, 2013
4.965
4.965
4.692
4.717
15,831,340
-0.17(-3.55%)
Aug 16, 2013
5.072
5.147
4.841
4.891
20,221,214
-0.12(-2.31%)
Aug 15, 2013
4.742
5.048
4.676
5.006
20,659,134
+0.23(+4.84%)
Aug 14, 2013
4.486
4.808
4.469
4.775
18,386,368
+0.32(+7.24%)
Aug 13, 2013
4.601
4.622
4.421
4.453
12,040,917
-0.15(-3.23%)
Aug 12, 2013
4.494
4.676
4.494
4.601
15,843,333
+0.27(+6.30%)
Aug 09, 2013
4.296
4.420
4.246
4.329
21,684,868
+0.01(+0.19%)
Aug 08, 2013
4.131
4.333
4.114
4.321
21,626,764
+0.25(+6.09%)
Aug 07, 2013
4.073
4.180
4.048
4.073
9,974,474
-0.02(-0.61%)
Aug 06, 2013
4.230
4.230
4.089
4.097
17,149,788
-0.12(-2.74%)
Aug 05, 2013
4.230
4.287
4.213
4.213
7,101,609
+0.00(+0.00%)
Aug 02, 2013
4.271
4.345
4.197
4.213
12,006,242
-0.02(-0.39%)
Aug 01, 2013
4.370
4.387
4.139
4.230
19,334,406
-0.09(-2.10%)
Jul 31, 2013
4.370
4.477
4.246
4.321
15,009,381
-0.02(-0.57%)
Jul 30, 2013
4.428
4.453
4.271
4.345
10,639,427
-0.08(-1.87%)
Jul 29, 2013
4.477
4.535
4.428
4.428
7,187,253
-0.09(-2.01%)
Jul 26, 2013
4.387
4.527
4.337
4.519
8,630,718
+0.08(+1.86%)
Jul 25, 2013
4.395
4.549
4.387
4.436
14,236,915
+0.01(+0.19%)
Jul 24, 2013
4.634
4.651
4.337
4.428
14,584,319
-0.26(-5.47%)
Jul 23, 2013
4.568
4.709
4.511
4.684
17,073,818
+0.08(+1.80%)
Jul 22, 2013
4.494
4.643
4.395
4.601
18,795,110
+0.36(+8.37%)
Jul 19, 2013
4.106
4.279
4.056
4.246
9,042,882
+0.19(+4.68%)
Jul 18, 2013
4.122
4.180
4.023
4.056
6,667,297
-0.06(-1.41%)
Jul 17, 2013
4.271
4.411
4.089
4.114
10,048,278
-0.10(-2.35%)
Jul 16, 2013
3.990
4.221
3.957
4.213
12,624,881
+0.26(+6.47%)
Jul 15, 2013
3.998
4.056
3.957
3.957
7,261,343
-0.05(-1.24%)
Jul 12, 2013
4.064
4.081
3.965
4.007
6,208,545
-0.08(-2.02%)
Jul 11, 2013
4.056
4.089
3.965
4.089
11,696,998
+0.27(+7.14%)
Jul 10, 2013
3.808
3.916
3.759
3.817
15,016,642
+0.02(+0.65%)
Jul 09, 2013
3.907
3.808
3.759
3.792
13,614,404
-0.01(-0.22%)
Jul 08, 2013
3.965
3.982
3.792
3.800
10,038,830
-0.12(-3.16%)
Jul 05, 2013
4.023
4.040
3.825
3.924
13,900,328
-0.26(-6.13%)
Jul 03, 2013
4.089
4.188
4.064
4.180
6,988,173
+0.13(+3.27%)
Jul 02, 2013
4.180
4.230
3.998
4.048
12,914,018
-0.17(-3.92%)
Jul 01, 2013
4.304
4.370
4.131
4.213
10,857,858
+0.00(+0.00%)
Jun 28, 2013
3.775
4.254
3.751
4.213
25,346,294
+0.38(+9.91%)
Jun 27, 2013
3.850
3.916
3.751
3.833
14,401,276
+0.07(+1.75%)
Jun 26, 2013
3.858
3.883
3.742
3.767
20,532,994
-0.21(-5.39%)
Jun 25, 2013
4.015
4.081
3.965
3.982
9,910,161
-0.04(-1.03%)
Jun 24, 2013
4.089
4.131
3.990
4.023
23,783,702
-0.13(-3.18%)
Jun 21, 2013
4.164
4.246
4.015
4.155
19,102,508
-0.02(-0.40%)
Jun 20, 2013
4.213
4.354
4.089
4.172
48,682,168
-0.38(-8.35%)
Jun 19, 2013
4.767
4.808
4.544
4.552
13,231,030
-0.21(-4.51%)
Jun 18, 2013
4.808
4.874
4.701
4.767
8,927,019
-0.08(-1.70%)
Jun 17, 2013
4.824
4.986
4.800
4.849
8,615,283
+0.04(+0.86%)
Jun 14, 2013
4.990
5.006
4.800
4.808
8,679,542
-0.16(-3.16%)
Jun 13, 2013
4.767
4.981
4.750
4.965
10,836,634
+0.11(+2.21%)
Jun 12, 2013
4.800
4.998
4.767
4.857
12,459,933
-0.05(-1.01%)
Jun 11, 2013
4.857
5.048
4.808
4.907
18,070,948
-0.31(-6.01%)
Jun 10, 2013
5.138
5.320
5.081
5.221
8,596,041
+0.04(+0.80%)
Jun 07, 2013
5.304
5.357
5.097
5.180
11,944,069
-0.26(-4.71%)
Jun 06, 2013
5.370
5.477
5.312
5.436
13,583,184
+0.06(+1.08%)
Jun 05, 2013
5.361
5.489
5.304
5.378
10,602,380
+0.06(+1.09%)
Jun 04, 2013
5.353
5.386
5.246
5.320
8,843,854
-0.12(-2.28%)
Jun 03, 2013
5.361
5.494
5.328
5.444
18,960,944
+0.15(+2.81%)
May 31, 2013
5.188
5.304
5.089
5.295
15,702,098
+0.03(+0.63%)
May 30, 2013
4.948
5.287
4.932
5.262
20,436,750
+0.42(+8.70%)
May 29, 2013
4.701
4.841
4.667
4.841
10,264,268
+0.17(+3.72%)
May 28, 2013
4.816
4.816
4.593
4.667
11,809,072
-0.12(-2.59%)
May 24, 2013
4.800
4.874
4.742
4.791
11,331,094
-0.04(-0.85%)
May 23, 2013
4.837
4.940
4.808
4.833
15,325,783
+0.14(+2.99%)
May 22, 2013
4.601
4.940
4.593
4.692
21,185,048
+0.17(+3.65%)
May 21, 2013
4.494
4.643
4.411
4.527
15,617,159
-0.16(-3.35%)
May 20, 2013
4.362
4.742
4.337
4.684
16,729,153
+0.34(+7.79%)
May 17, 2013
4.387
4.453
4.337
4.345
23,140,864
-0.13(-2.95%)
May 16, 2013
4.296
4.515
4.279
4.477
20,864,498
+0.12(+2.65%)
May 15, 2013
4.354
4.428
4.337
4.362
25,421,064
-0.04(-0.94%)
May 13, 2013
4.486
4.494
4.395
4.403
7,593,938
-0.12(-2.74%)
May 10, 2013
4.486
4.552
4.411
4.527
15,531,344
-0.09(-1.97%)
May 09, 2013
4.593
4.874
4.531
4.618
17,207,246
-0.01(-0.18%)
May 08, 2013
4.494
4.734
4.465
4.626
23,274,812
+0.26(+6.06%)
May 07, 2013
4.345
4.407
4.312
4.362
18,936,276
-0.03(-0.75%)
May 06, 2013
4.444
4.444
4.387
4.395
8,782,760
-0.02(-0.56%)
May 03, 2013
4.428
4.453
4.378
4.420
14,140,496
+0.00(+0.00%)
May 02, 2013
4.477
4.527
4.403
4.420
14,846,380
-0.02(-0.37%)
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
.