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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
1.946
2.012
1.938
2.004
16,658,205
-0.02(-0.82%)
Apr 29, 2015
1.962
2.037
1.954
2.020
16,267,299
+0.07(+3.38%)
Apr 28, 2015
1.913
1.971
1.896
1.954
15,965,473
+0.06(+3.04%)
Apr 27, 2015
1.896
1.946
1.896
1.896
13,741,212
+0.00(+0.00%)
Apr 24, 2015
1.896
1.913
1.855
1.896
12,417,623
-0.01(-0.43%)
Apr 23, 2015
1.905
1.929
1.880
1.905
9,635,576
+0.01(+0.43%)
Apr 22, 2015
1.921
1.938
1.863
1.896
10,951,284
-0.03(-1.71%)
Apr 21, 2015
1.888
1.938
1.887
1.929
15,496,608
+0.04(+2.18%)
Apr 20, 2015
1.872
1.905
1.855
1.888
8,642,878
+0.01(+0.44%)
Apr 17, 2015
1.913
1.913
1.863
1.880
6,957,659
+0.00(+0.00%)
Apr 16, 2015
1.913
1.931
1.847
1.880
13,058,552
-0.02(-0.87%)
Apr 15, 2015
1.880
1.905
1.849
1.896
16,321,758
+0.02(+1.32%)
Apr 14, 2015
1.822
1.913
1.822
1.872
11,858,403
+0.07(+3.65%)
Apr 13, 2015
1.896
1.921
1.806
1.806
16,801,940
-0.10(-5.19%)
Apr 10, 2015
1.913
1.929
1.875
1.905
7,309,386
+0.02(+0.87%)
Apr 09, 2015
1.888
1.913
1.863
1.888
10,007,915
-0.03(-1.72%)
Apr 08, 2015
1.987
1.987
1.896
1.921
13,414,081
-0.04(-2.10%)
Apr 07, 2015
1.979
2.004
1.929
1.962
11,272,255
-0.05(-2.46%)
Apr 06, 2015
1.962
2.020
1.921
2.012
17,895,158
+0.10(+5.17%)
Apr 02, 2015
1.938
1.913
1.913
1.913
15,218,754
-0.03(-1.69%)
Apr 01, 2015
1.872
1.967
1.872
1.946
14,570,564
+0.10(+5.36%)
Mar 31, 2015
1.896
1.913
1.831
1.847
13,791,635
-0.04(-2.18%)
Mar 30, 2015
1.896
1.929
1.863
1.888
12,093,758
-0.06(-2.97%)
Mar 27, 2015
1.929
1.995
1.872
1.946
13,268,850
+0.00(+0.00%)
Mar 26, 2015
2.061
2.070
1.913
1.946
12,207,941
-0.08(-4.07%)
Mar 25, 2015
2.103
2.111
1.995
2.028
11,893,265
-0.06(-2.77%)
Mar 24, 2015
2.078
2.111
1.995
2.086
11,744,726
+0.04(+2.02%)
Mar 23, 2015
2.028
2.053
1.979
2.045
12,023,342
+0.05(+2.48%)
Mar 20, 2015
1.987
2.041
1.954
1.995
28,365,752
+0.05(+2.54%)
Mar 19, 2015
1.913
1.946
1.847
1.946
13,203,618
+0.00(+0.00%)
Mar 18, 2015
1.847
1.954
1.814
1.946
17,034,650
+0.10(+5.36%)
Mar 17, 2015
1.880
1.921
1.831
1.847
13,816,008
-0.08(-4.27%)
Mar 16, 2015
1.929
1.946
1.847
1.929
13,015,894
+0.00(+0.00%)
Mar 13, 2015
1.954
1.962
1.839
1.929
12,380,526
-0.02(-0.85%)
Mar 12, 2015
1.979
1.995
1.896
1.946
12,224,541
-0.01(-0.42%)
Mar 11, 2015
1.913
1.962
1.831
1.954
16,115,105
+0.04(+2.16%)
Mar 10, 2015
1.962
2.012
1.896
1.913
10,642,694
-0.08(-4.13%)
Mar 09, 2015
2.094
2.103
1.921
1.995
15,907,203
-0.07(-3.59%)
Mar 06, 2015
2.169
2.185
2.061
2.070
20,726,708
-0.20(-8.73%)
Mar 05, 2015
2.251
2.513
2.160
2.268
19,816,544
+0.04(+1.85%)
Mar 04, 2015
2.259
2.259
2.218
2.226
6,717,948
-0.03(-1.46%)
Mar 03, 2015
2.309
2.387
2.235
2.259
8,717,972
-0.03(-1.44%)
Mar 02, 2015
2.350
2.366
2.272
2.292
12,098,605
-0.05(-2.11%)
Feb 27, 2015
2.309
2.350
2.276
2.342
7,277,969
+0.06(+2.53%)
Feb 26, 2015
2.309
2.333
2.272
2.284
8,392,835
+0.02(+0.73%)
Feb 25, 2015
2.284
2.317
2.251
2.268
7,754,896
+0.03(+1.48%)
Feb 24, 2015
2.218
2.259
2.202
2.235
7,472,201
-0.01(-0.37%)
Feb 23, 2015
2.226
2.251
2.173
2.243
8,506,014
+0.01(+0.37%)
Feb 20, 2015
2.284
2.301
2.218
2.235
8,722,900
-0.04(-1.81%)
Feb 19, 2015
2.309
2.325
2.251
2.276
9,574,717
-0.01(-0.36%)
Feb 18, 2015
2.235
2.292
2.177
2.284
10,648,608
+0.04(+1.84%)
Feb 17, 2015
2.263
2.301
2.218
2.243
10,247,897
-0.07(-3.20%)
Feb 13, 2015
2.507
2.317
2.317
2.317
20,413,312
-0.14(-5.70%)
Feb 12, 2015
2.515
2.523
2.391
2.457
14,227,187
-0.01(-0.33%)
Feb 11, 2015
2.589
2.614
2.441
2.465
18,863,684
-0.21(-7.72%)
Feb 10, 2015
2.705
2.762
2.647
2.672
14,366,626
-0.08(-2.99%)
Feb 09, 2015
2.696
2.758
2.680
2.754
9,865,094
+0.08(+3.09%)
Feb 06, 2015
2.746
2.795
2.655
2.672
13,258,764
-0.16(-5.54%)
Feb 05, 2015
2.754
2.861
2.738
2.828
8,511,693
+0.07(+2.69%)
Feb 04, 2015
2.746
2.787
2.721
2.754
11,329,392
+0.03(+1.21%)
Feb 03, 2015
2.738
2.779
2.663
2.721
10,679,699
-0.08(-2.94%)
Feb 02, 2015
2.779
2.845
2.738
2.803
9,982,908
+0.01(+0.30%)
Jan 30, 2015
2.705
2.845
2.688
2.795
11,754,623
+0.07(+2.73%)
Jan 29, 2015
2.655
2.754
2.639
2.721
12,902,932
-0.01(-0.30%)
Jan 28, 2015
2.820
2.869
2.705
2.729
15,662,595
-0.12(-4.34%)
Jan 27, 2015
2.828
2.869
2.779
2.853
20,473,112
+0.06(+2.06%)
Jan 26, 2015
2.647
2.816
2.614
2.795
13,867,496
+0.02(+0.59%)
Jan 23, 2015
2.894
2.911
2.746
2.779
14,970,492
-0.16(-5.60%)
Jan 22, 2015
2.944
2.985
2.878
2.944
14,953,031
+0.02(+0.85%)
Jan 21, 2015
3.026
3.059
2.878
2.919
18,030,682
-0.07(-2.21%)
Jan 20, 2015
3.010
3.018
2.927
2.985
15,350,368
+0.04(+1.40%)
Jan 16, 2015
2.878
3.001
2.878
2.944
27,596,732
+0.06(+2.00%)
Jan 15, 2015
2.787
2.894
2.738
2.886
20,362,598
+0.25(+9.37%)
Jan 14, 2015
2.738
2.758
2.556
2.639
16,880,908
+0.00(+0.00%)
Jan 13, 2015
2.902
2.902
2.614
2.639
20,873,826
-0.20(-6.98%)
Jan 12, 2015
2.845
2.927
2.828
2.836
21,889,692
+0.02(+0.58%)
Jan 09, 2015
2.705
2.845
2.688
2.820
12,707,964
+0.16(+6.21%)
Jan 08, 2015
2.762
2.808
2.647
2.655
14,347,816
-0.02(-0.62%)
Jan 07, 2015
2.688
2.779
2.634
2.672
17,391,908
-0.07(-2.70%)
Jan 06, 2015
2.465
2.787
2.449
2.746
23,567,048
+0.31(+12.88%)
Jan 05, 2015
2.424
2.474
2.350
2.432
17,284,804
+0.04(+1.72%)
Jan 02, 2015
2.276
2.408
2.251
2.391
15,845,233
+0.07(+2.84%)
Dec 31, 2014
2.317
2.325
2.325
2.325
17,980,850
+0.02(+0.71%)
Dec 30, 2014
2.268
2.399
2.251
2.309
19,791,506
+0.09(+4.09%)
Dec 29, 2014
2.251
2.251
2.185
2.218
13,298,534
-0.08(-3.58%)
Dec 26, 2014
2.284
2.342
2.251
2.301
9,014,125
+0.07(+3.33%)
Dec 24, 2014
2.152
2.226
2.226
2.226
9,878,540
+0.09(+4.25%)
Dec 23, 2014
2.160
2.243
2.127
2.136
10,806,242
-0.06(-2.63%)
Dec 22, 2014
2.333
2.342
2.144
2.193
18,304,644
-0.19(-7.96%)
Dec 19, 2014
2.375
2.445
2.317
2.383
58,617,376
+0.00(+0.00%)
Dec 18, 2014
2.259
2.399
2.243
2.383
22,534,812
+0.18(+8.24%)
Dec 17, 2014
2.119
2.226
2.074
2.202
20,335,556
+0.06(+2.69%)
Dec 16, 2014
2.268
2.301
2.094
2.144
22,486,378
-0.08(-3.70%)
Dec 15, 2014
2.399
2.449
2.226
2.226
18,973,232
-0.21(-8.78%)
Dec 12, 2014
2.515
2.531
2.432
2.441
15,874,603
-0.08(-3.27%)
Dec 11, 2014
2.507
2.622
2.490
2.523
11,252,522
-0.03(-1.29%)
Dec 10, 2014
2.655
2.700
2.548
2.556
15,761,973
-0.10(-3.73%)
Dec 09, 2014
2.622
2.750
2.622
2.655
19,968,962
+0.14(+5.57%)
Dec 08, 2014
2.597
2.610
2.457
2.515
24,247,378
-0.04(-1.61%)
Dec 05, 2014
2.523
2.614
2.474
2.556
13,085,536
-0.02(-0.96%)
Dec 04, 2014
2.531
2.663
2.498
2.581
25,098,666
+0.03(+1.29%)
Dec 03, 2014
2.465
2.630
2.449
2.548
18,973,452
+0.12(+4.75%)
Dec 02, 2014
2.416
2.568
2.391
2.432
16,331,098
-0.07(-2.96%)
Dec 01, 2014
2.358
2.531
2.350
2.507
19,408,506
+0.20(+8.57%)
Nov 28, 2014
2.416
2.449
2.284
2.309
15,249,408
-0.21(-8.20%)
Nov 26, 2014
2.507
2.515
2.515
2.515
14,711,935
+0.02(+0.66%)
Nov 25, 2014
2.317
2.515
2.309
2.498
22,796,128
+0.19(+8.21%)
Nov 24, 2014
2.350
2.383
2.286
2.309
13,770,440
-0.05(-2.10%)
Nov 21, 2014
2.391
2.432
2.317
2.358
18,229,402
+0.02(+1.06%)
Nov 20, 2014
2.309
2.375
2.268
2.333
14,797,893
+0.07(+3.28%)
Nov 19, 2014
2.424
2.449
2.235
2.259
24,397,570
-0.18(-7.43%)
Nov 18, 2014
2.284
2.465
2.268
2.441
39,287,376
+0.21(+9.23%)
Nov 17, 2014
2.226
2.251
2.136
2.235
16,095,570
+0.00(+0.00%)
Nov 14, 2014
2.028
2.268
2.004
2.235
24,506,106
+0.16(+7.54%)
Nov 13, 2014
2.045
2.119
1.971
2.078
23,308,310
+0.05(+2.44%)
Nov 12, 2014
2.004
2.058
1.946
2.028
14,051,386
+0.03(+1.65%)
Nov 11, 2014
1.962
2.045
1.925
1.995
12,392,760
+0.07(+3.42%)
Nov 10, 2014
2.028
2.045
1.896
1.929
15,961,218
-0.13(-6.40%)
Nov 07, 2014
2.045
2.086
1.954
2.061
28,833,656
+0.24(+13.12%)
Nov 06, 2014
1.740
1.975
1.711
1.822
31,341,044
+0.17(+10.50%)
Nov 05, 2014
1.674
1.798
1.649
1.649
20,411,978
-0.06(-3.38%)
Nov 04, 2014
1.847
1.880
1.707
1.707
20,006,780
-0.12(-6.76%)
Nov 03, 2014
1.789
1.872
1.748
1.831
22,415,590
+0.06(+3.26%)
Oct 31, 2014
1.921
1.938
1.707
1.773
47,078,216
-0.28(-13.65%)
Oct 30, 2014
2.177
2.177
1.946
2.053
22,780,052
-0.14(-6.39%)
Oct 29, 2014
2.226
2.268
2.160
2.193
19,227,632
-0.07(-2.92%)
Oct 28, 2014
2.251
2.268
2.193
2.259
15,684,518
+0.04(+1.86%)
Oct 27, 2014
2.218
2.259
2.235
2.218
13,648,515
-0.02(-0.74%)
Oct 24, 2014
2.251
2.259
2.210
2.235
11,826,257
-0.01(-0.37%)
Oct 23, 2014
2.235
2.276
2.202
2.243
21,604,326
-0.05(-2.16%)
Oct 22, 2014
2.366
2.366
2.268
2.292
15,483,253
-0.10(-4.14%)
Oct 21, 2014
2.465
2.465
2.350
2.391
20,079,794
-0.04(-1.70%)
Oct 20, 2014
2.416
2.432
2.366
2.432
14,069,918
+0.02(+0.68%)
Oct 17, 2014
2.432
2.432
2.366
2.416
14,134,907
-0.01(-0.34%)
Oct 16, 2014
2.391
2.457
2.375
2.424
9,424,137
+0.01(+0.34%)
Oct 15, 2014
2.457
2.490
2.391
2.416
18,669,070
-0.02(-0.68%)
Oct 14, 2014
2.474
2.490
2.416
2.432
13,519,680
-0.02(-0.67%)
Oct 13, 2014
2.441
2.540
2.441
2.449
14,736,462
+0.05(+2.06%)
Oct 10, 2014
2.498
2.507
2.383
2.399
21,424,758
-0.11(-4.28%)
Oct 09, 2014
2.680
2.680
2.416
2.507
30,091,064
-0.16(-5.88%)
Oct 08, 2014
2.606
2.705
2.457
2.663
24,514,040
+0.09(+3.53%)
Oct 07, 2014
2.672
2.680
2.556
2.573
11,969,805
-0.09(-3.41%)
Oct 06, 2014
2.647
2.688
2.597
2.663
10,321,641
+0.02(+0.94%)
Oct 03, 2014
2.647
2.672
2.581
2.639
24,727,952
-0.10(-3.61%)
Oct 02, 2014
2.713
2.746
2.649
2.738
12,195,951
+0.05(+1.84%)
Oct 01, 2014
2.738
2.787
2.688
2.688
14,360,789
-0.03(-1.21%)
Sep 30, 2014
2.771
2.771
2.663
2.721
17,932,916
-0.06(-2.08%)
Sep 29, 2014
2.803
2.820
2.771
2.779
8,626,143
-0.02(-0.59%)
Sep 26, 2014
2.828
2.836
2.779
2.795
12,844,050
-0.05(-1.74%)
Sep 25, 2014
2.812
2.869
2.799
2.845
12,694,644
+0.00(+0.00%)
Sep 24, 2014
2.861
2.894
2.828
2.845
11,716,417
-0.03(-1.15%)
Sep 23, 2014
2.878
2.927
2.836
2.878
13,198,531
+0.05(+1.75%)
Sep 22, 2014
2.886
2.894
2.795
2.828
15,890,897
-0.09(-3.11%)
Sep 19, 2014
2.985
2.997
2.861
2.919
20,634,372
-0.08(-2.75%)
Sep 18, 2014
3.043
3.063
3.001
3.001
10,489,329
-0.04(-1.36%)
Sep 17, 2014
3.117
3.133
3.034
3.043
12,280,579
-0.07(-2.12%)
Sep 16, 2014
3.076
3.162
3.059
3.109
12,008,616
+0.02(+0.80%)
Sep 15, 2014
3.067
3.117
3.034
3.084
9,530,212
+0.03(+1.08%)
Sep 12, 2014
3.051
3.092
3.026
3.051
11,436,888
-0.02(-0.80%)
Sep 11, 2014
3.026
3.117
3.018
3.076
12,268,968
+0.03(+1.08%)
Sep 10, 2014
3.092
3.125
3.034
3.043
16,984,454
-0.05(-1.60%)
Sep 09, 2014
3.010
3.109
2.993
3.092
16,862,572
+0.08(+2.74%)
Sep 08, 2014
3.059
3.059
2.985
3.010
11,155,648
-0.07(-2.14%)
Sep 05, 2014
3.084
3.109
3.026
3.076
11,692,569
+0.00(+0.00%)
Sep 04, 2014
3.158
3.195
3.067
3.076
10,628,891
-0.07(-2.36%)
Sep 03, 2014
3.199
3.216
3.125
3.150
15,773,674
-0.03(-1.04%)
Sep 02, 2014
3.208
3.224
3.183
3.183
10,145,454
-0.07(-2.03%)
Aug 29, 2014
3.224
3.249
3.249
3.249
6,392,296
+0.03(+1.03%)
Aug 28, 2014
3.282
3.290
3.208
3.216
9,906,535
-0.03(-1.02%)
Aug 27, 2014
3.265
3.290
3.205
3.249
4,713,510
-0.02(-0.51%)
Aug 26, 2014
3.249
3.265
3.207
3.265
7,044,600
+0.07(+2.33%)
Aug 25, 2014
3.232
3.249
3.191
3.191
6,443,414
-0.07(-2.03%)
Aug 22, 2014
3.257
3.257
3.224
3.257
6,152,029
+0.00(+0.00%)
Aug 21, 2014
3.298
3.298
3.224
3.257
14,222,189
-0.09(-2.71%)
Aug 20, 2014
3.339
3.381
3.315
3.348
6,092,977
+0.02(+0.74%)
Aug 19, 2014
3.331
3.381
3.315
3.323
6,851,716
-0.02(-0.74%)
Aug 18, 2014
3.315
3.356
3.298
3.348
5,251,967
+0.03(+0.99%)
Aug 15, 2014
3.315
3.356
3.290
3.315
8,504,309
-0.04(-1.23%)
Aug 14, 2014
3.356
3.422
3.331
3.356
11,229,410
+0.00(+0.00%)
Aug 13, 2014
3.339
3.372
3.306
3.356
7,879,097
+0.04(+1.24%)
Aug 12, 2014
3.265
3.348
3.257
3.315
10,482,623
+0.07(+2.29%)
Aug 11, 2014
3.216
3.265
3.191
3.240
6,844,087
+0.04(+1.29%)
Aug 08, 2014
3.273
3.306
3.199
3.199
12,621,482
-0.07(-2.27%)
Aug 07, 2014
3.331
3.331
3.249
3.273
15,636,296
-0.06(-1.73%)
Aug 06, 2014
3.298
3.372
3.290
3.331
11,334,252
+0.10(+3.06%)
Aug 05, 2014
3.224
3.265
3.158
3.232
11,888,049
+0.02(+0.77%)
Aug 04, 2014
3.265
3.302
3.183
3.208
10,652,019
-0.07(-2.26%)
Aug 01, 2014
3.348
3.364
3.249
3.282
12,947,284
-0.01(-0.25%)
Jul 31, 2014
3.339
3.356
3.282
3.290
9,457,890
-0.06(-1.72%)
Jul 30, 2014
3.381
3.422
3.348
3.348
9,747,129
-0.05(-1.46%)
Jul 29, 2014
3.434
3.447
3.389
3.397
4,406,317
-0.02(-0.48%)
Jul 28, 2014
3.389
3.430
3.364
3.414
5,648,000
+0.02(+0.49%)
Jul 25, 2014
3.315
3.405
3.298
3.397
9,820,791
+0.09(+2.74%)
Jul 24, 2014
3.348
3.356
3.298
3.306
8,252,646
-0.07(-1.96%)
Jul 23, 2014
3.397
3.430
3.356
3.372
6,019,190
-0.02(-0.73%)
Jul 22, 2014
3.430
3.438
3.372
3.397
8,208,189
-0.03(-0.96%)
Jul 21, 2014
3.463
3.471
3.405
3.430
6,164,791
-0.02(-0.72%)
Jul 18, 2014
3.455
3.471
3.389
3.455
10,932,558
-0.02(-0.71%)
Jul 17, 2014
3.447
3.496
3.397
3.480
14,572,347
+0.03(+0.96%)
Jul 16, 2014
3.422
3.480
3.405
3.447
8,937,291
+0.05(+1.46%)
Jul 15, 2014
3.529
3.570
3.389
3.397
13,024,101
-0.12(-3.29%)
Jul 14, 2014
3.488
3.570
3.471
3.513
8,911,399
-0.08(-2.29%)
Jul 11, 2014
3.521
3.612
3.513
3.595
9,284,576
+0.07(+2.11%)
Jul 10, 2014
3.686
3.686
3.496
3.521
21,858,430
-0.07(-1.84%)
Jul 09, 2014
3.504
3.620
3.455
3.587
14,470,312
+0.11(+3.08%)
Jul 08, 2014
3.455
3.504
3.414
3.480
11,928,983
+0.06(+1.69%)
Jul 07, 2014
3.447
3.475
3.422
3.422
6,357,369
-0.08(-2.35%)
Jul 03, 2014
3.488
3.504
3.504
3.504
7,982,972
-0.03(-0.93%)
Jul 02, 2014
3.430
3.546
3.422
3.537
10,700,150
+0.07(+2.14%)
Jul 01, 2014
3.422
3.496
3.401
3.463
12,388,759
+0.05(+1.45%)
Jun 30, 2014
3.306
3.438
3.290
3.414
12,527,999
+0.09(+2.73%)
Jun 27, 2014
3.455
3.471
3.306
3.323
15,396,520
-0.11(-3.12%)
Jun 26, 2014
3.414
3.480
3.405
3.430
10,087,861
+0.01(+0.24%)
Jun 25, 2014
3.463
3.504
3.422
3.422
8,316,747
-0.02(-0.48%)
Jun 24, 2014
3.603
3.628
3.438
3.438
14,406,423
-0.14(-3.92%)
Jun 23, 2014
3.587
3.620
3.537
3.579
6,519,288
-0.01(-0.23%)
Jun 20, 2014
3.669
3.669
3.517
3.587
14,548,500
-0.06(-1.58%)
Jun 19, 2014
3.496
3.661
3.488
3.645
22,359,822
+0.20(+5.74%)
Jun 18, 2014
3.381
3.447
3.364
3.447
9,133,873
+0.07(+1.95%)
Jun 17, 2014
3.356
3.414
3.315
3.381
5,757,214
-0.02(-0.49%)
Jun 16, 2014
3.422
3.430
3.372
3.397
8,943,376
-0.01(-0.24%)
Jun 13, 2014
3.414
3.422
3.339
3.405
7,309,575
+0.00(+0.00%)
Jun 12, 2014
3.348
3.405
3.331
3.405
8,865,623
+0.08(+2.48%)
Jun 11, 2014
3.315
3.339
3.282
3.323
9,266,138
+0.04(+1.26%)
Jun 10, 2014
3.224
3.282
3.224
3.282
5,839,741
+0.07(+2.31%)
Jun 06, 2014
3.216
3.240
3.175
3.208
6,373,999
+0.01(+0.26%)
Jun 05, 2014
3.150
3.232
3.150
3.199
10,602,853
+0.07(+2.37%)
Jun 04, 2014
3.129
3.150
3.092
3.125
6,425,160
-0.02(-0.52%)
Jun 03, 2014
3.125
3.174
3.076
3.142
8,401,678
+0.03(+1.06%)
Jun 02, 2014
3.084
3.142
3.059
3.109
7,182,173
-0.01(-0.26%)
May 30, 2014
3.076
3.117
3.018
3.117
9,992,714
+0.04(+1.34%)
May 29, 2014
3.067
3.142
3.067
3.076
6,561,108
+0.00(+0.00%)
May 28, 2014
3.142
3.150
3.034
3.076
15,240,837
-0.07(-2.36%)
May 27, 2014
3.232
3.240
3.117
3.150
14,705,763
-0.12(-3.54%)
May 23, 2014
3.282
3.265
3.265
3.265
3,249,995
-0.03(-1.00%)
May 22, 2014
3.265
3.315
3.265
3.298
2,909,335
+0.03(+1.01%)
May 21, 2014
3.273
3.282
3.232
3.265
6,634,075
-0.02(-0.50%)
May 20, 2014
3.282
3.306
3.224
3.282
8,562,439
-0.02(-0.75%)
May 19, 2014
3.290
3.356
3.240
3.306
12,173,042
+0.07(+2.04%)
May 16, 2014
3.273
3.282
3.232
3.240
8,705,250
-0.03(-1.01%)
May 15, 2014
3.298
3.306
3.257
3.273
7,937,771
-0.04(-1.24%)
May 14, 2014
3.372
3.397
3.315
3.315
8,721,762
-0.02(-0.74%)
May 13, 2014
3.372
3.397
3.323
3.339
4,413,480
-0.02(-0.74%)
May 12, 2014
3.381
3.405
3.339
3.364
7,506,901
+0.02(+0.74%)
May 09, 2014
3.290
3.348
3.282
3.339
6,501,301
+0.05(+1.50%)
May 08, 2014
3.323
3.364
3.273
3.290
7,390,004
+0.00(+0.00%)
May 07, 2014
3.364
3.372
3.282
3.290
9,344,242
-0.07(-2.21%)
May 06, 2014
3.405
3.414
3.342
3.364
4,541,319
-0.04(-1.21%)
May 05, 2014
3.438
3.447
3.364
3.405
7,246,819
+0.01(+0.24%)
May 02, 2014
3.364
3.430
3.331
3.397
6,099,875
+0.05(+1.48%)
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
.