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, 2018
3.238
3.263
3.197
3.205
9,574,067
-0.07(-2.02%)
Apr 27, 2018
3.238
3.280
3.238
3.271
4,185,192
+0.04(+1.28%)
Apr 26, 2018
3.230
3.288
3.222
3.230
9,649,695
+0.01(+0.26%)
Apr 25, 2018
3.197
3.238
3.180
3.222
8,033,215
-0.01(-0.26%)
Apr 24, 2018
3.197
3.247
3.189
3.230
6,963,085
+0.03(+1.03%)
Apr 23, 2018
3.139
3.222
3.131
3.197
8,654,746
+0.00(+0.00%)
Apr 20, 2018
3.164
3.205
3.123
3.197
6,803,292
+0.01(+0.26%)
Apr 19, 2018
3.214
3.247
3.164
3.189
7,773,704
-0.03(-1.03%)
Apr 18, 2018
3.255
3.304
3.209
3.222
13,847,558
+0.02(+0.78%)
Apr 17, 2018
3.156
3.247
3.147
3.197
10,783,629
+0.02(+0.78%)
Apr 16, 2018
3.180
3.205
3.147
3.172
15,250,484
+0.02(+0.52%)
Apr 13, 2018
3.164
3.222
3.139
3.156
9,123,806
+0.02(+0.53%)
Apr 12, 2018
3.081
3.156
3.048
3.139
8,643,156
+0.02(+0.53%)
Apr 11, 2018
3.090
3.164
3.081
3.123
20,864,652
+0.09(+3.00%)
Apr 10, 2018
2.982
3.069
2.949
3.032
13,515,695
+0.04(+1.38%)
Apr 09, 2018
3.139
3.197
2.957
2.990
26,372,530
-0.28(-8.59%)
Apr 06, 2018
3.288
3.337
3.242
3.271
14,918,003
+0.00(+0.00%)
Apr 05, 2018
3.222
3.277
3.209
3.271
12,902,886
+0.02(+0.51%)
Apr 04, 2018
3.296
3.313
3.238
3.255
11,835,021
-0.02(-0.50%)
Apr 03, 2018
3.238
3.321
3.197
3.271
13,040,456
-0.01(-0.25%)
Apr 02, 2018
3.296
3.304
3.247
3.280
11,098,899
+0.02(+0.51%)
Mar 29, 2018
3.263
3.263
3.263
0
+0.06(+1.80%)
Mar 28, 2018
3.230
3.288
3.180
3.205
10,189,842
-0.07(-2.02%)
Mar 27, 2018
3.238
3.296
3.214
3.271
12,607,948
-0.02(-0.75%)
Mar 26, 2018
3.205
3.321
3.198
3.296
19,483,464
+0.12(+3.91%)
Mar 23, 2018
3.057
3.214
3.048
3.172
16,055,145
+0.17(+5.79%)
Mar 22, 2018
3.057
3.086
2.982
2.999
12,379,429
-0.06(-1.89%)
Mar 21, 2018
3.007
3.090
2.990
3.057
18,938,496
+0.08(+2.78%)
Mar 20, 2018
3.024
3.032
2.949
2.974
8,327,658
-0.05(-1.64%)
Mar 19, 2018
3.007
3.040
2.974
3.024
10,468,161
+0.03(+1.10%)
Mar 16, 2018
3.007
3.048
2.957
2.990
20,729,992
-0.02(-0.82%)
Mar 15, 2018
3.015
3.024
2.966
3.015
8,499,763
+0.00(+0.00%)
Mar 14, 2018
2.982
3.057
2.974
3.015
10,646,802
+0.05(+1.67%)
Mar 13, 2018
3.007
3.024
2.949
2.966
8,758,343
+0.00(+0.00%)
Mar 12, 2018
2.916
2.974
2.900
2.966
11,107,216
+0.02(+0.56%)
Mar 09, 2018
2.982
2.999
2.924
2.949
10,841,973
-0.04(-1.38%)
Mar 08, 2018
2.999
3.024
2.941
2.990
8,121,752
-0.01(-0.28%)
Mar 07, 2018
2.974
2.999
10,293,502
-0.07(-2.42%)
Mar 06, 2018
3.057
3.090
3.024
3.073
12,933,386
+0.08(+2.76%)
Mar 05, 2018
3.007
3.015
2.957
2.990
7,720,872
-0.02(-0.55%)
Mar 02, 2018
3.065
3.090
2.982
3.007
9,984,873
-0.02(-0.55%)
Mar 01, 2018
2.924
3.061
2.891
3.024
13,086,420
+0.07(+2.23%)
Feb 28, 2018
2.949
2.982
2.933
2.957
11,414,246
+0.01(+0.28%)
Feb 27, 2018
2.957
2.982
2.875
2.949
10,751,992
-0.03(-1.11%)
Feb 26, 2018
2.982
3.048
2.966
2.982
9,723,925
+0.02(+0.56%)
Feb 23, 2018
2.990
3.015
2.957
2.966
9,416,790
-0.03(-1.10%)
Feb 22, 2018
2.990
2.999
10,230,108
-0.07(-2.16%)
Feb 21, 2018
3.156
3.172
3.057
3.065
17,856,234
-0.07(-2.11%)
Feb 20, 2018
3.214
3.255
3.123
3.131
16,748,768
-0.12(-3.81%)
Feb 16, 2018
3.255
3.255
3.255
0
-0.03(-1.01%)
Feb 15, 2018
3.470
3.494
3.180
3.288
28,381,786
-0.24(-6.79%)
Feb 14, 2018
3.247
3.552
3.238
3.527
25,957,624
+0.28(+8.65%)
Feb 13, 2018
3.304
3.337
3.222
3.247
7,761,171
-0.06(-1.75%)
Feb 12, 2018
3.205
3.321
3.197
3.304
11,383,314
+0.10(+3.09%)
Feb 09, 2018
3.263
3.271
3.114
3.205
16,000,180
-0.06(-1.77%)
Feb 08, 2018
3.263
3.337
3.230
3.263
11,698,174
+0.00(+0.00%)
Feb 07, 2018
3.263
3.342
3.205
3.263
15,151,023
-0.03(-1.00%)
Feb 06, 2018
3.321
3.412
3.263
3.296
14,592,720
-0.11(-3.27%)
Feb 05, 2018
3.371
3.420
3.321
3.408
9,976,782
+0.02(+0.61%)
Feb 02, 2018
3.486
3.527
3.371
3.387
12,440,183
-0.20(-5.53%)
Feb 01, 2018
3.569
3.627
3.532
3.585
8,444,209
+0.01(+0.23%)
Jan 31, 2018
3.561
3.610
3.494
3.577
9,402,882
+0.06(+1.64%)
Jan 30, 2018
3.594
3.618
3.499
3.519
9,752,180
-0.05(-1.39%)
Jan 29, 2018
3.676
3.730
3.561
3.569
10,995,343
-0.15(-4.00%)
Jan 26, 2018
3.701
3.759
3.684
3.717
7,548,937
+0.03(+0.90%)
Jan 25, 2018
3.841
3.841
3.651
3.684
16,421,110
-0.12(-3.25%)
Jan 24, 2018
3.874
3.949
3.734
3.808
25,038,728
+0.06(+1.54%)
Jan 23, 2018
3.527
3.759
3.503
3.751
15,591,564
+0.18(+5.09%)
Jan 22, 2018
3.511
3.577
3.486
3.569
9,949,013
+0.10(+2.86%)
Jan 19, 2018
3.511
3.536
3.461
3.470
7,120,920
-0.04(-1.18%)
Jan 18, 2018
3.594
3.610
3.494
3.511
9,493,283
-0.10(-2.75%)
Jan 17, 2018
3.660
3.705
3.585
3.610
33,538,892
-0.07(-2.02%)
Jan 16, 2018
3.717
3.759
3.610
3.684
25,882,886
+0.10(+2.77%)
Jan 12, 2018
3.585
3.585
3.585
0
+0.15(+4.33%)
Jan 11, 2018
3.420
3.470
3.354
3.437
14,244,590
+0.02(+0.73%)
Jan 10, 2018
3.486
3.486
3.399
3.412
10,925,096
-0.02(-0.48%)
Jan 09, 2018
3.561
3.561
3.420
3.428
15,703,762
-0.16(-4.38%)
Jan 08, 2018
3.651
3.676
3.569
3.585
10,217,605
-0.09(-2.47%)
Jan 05, 2018
3.684
3.726
3.643
3.676
7,312,781
-0.05(-1.33%)
Jan 04, 2018
3.701
3.734
3.664
3.726
10,628,447
+0.04(+1.12%)
Jan 03, 2018
3.684
3.709
3.606
3.684
15,395,125
-0.02(-0.45%)
Jan 02, 2018
3.594
3.701
3.594
3.701
10,807,246
+0.13(+3.70%)
Dec 29, 2017
3.569
3.569
3.569
0
+0.02(+0.47%)
Dec 28, 2017
3.577
3.585
3.519
3.552
5,118,388
+0.01(+0.23%)
Dec 27, 2017
3.536
3.577
3.519
3.544
10,509,806
-0.02(-0.69%)
Dec 26, 2017
3.544
3.610
3.511
3.569
6,730,619
+0.06(+1.65%)
Dec 22, 2017
3.519
3.544
3.494
3.511
8,610,026
+0.01(+0.24%)
Dec 21, 2017
3.478
3.519
3.461
3.503
5,956,698
+0.01(+0.24%)
Dec 20, 2017
3.387
3.503
3.379
3.494
7,976,458
+0.10(+2.92%)
Dec 19, 2017
3.387
3.412
3.354
3.395
10,749,158
+0.00(+0.00%)
Dec 18, 2017
3.362
3.428
3.337
3.395
10,986,935
+0.06(+1.73%)
Dec 15, 2017
3.379
3.379
3.296
3.337
20,314,088
-0.02(-0.49%)
Dec 14, 2017
3.354
3.379
3.296
3.354
9,332,913
+0.01(+0.25%)
Dec 13, 2017
3.197
3.379
3.172
3.346
15,069,173
+0.21(+6.58%)
Dec 12, 2017
3.123
3.156
3.123
3.139
8,685,179
-0.02(-0.52%)
Dec 11, 2017
3.197
3.247
3.139
3.156
10,038,311
-0.05(-1.55%)
Dec 08, 2017
3.222
3.255
3.189
3.205
7,335,346
+0.00(+0.00%)
Dec 07, 2017
3.172
3.247
3.164
3.205
13,088,373
-0.02(-0.51%)
Dec 06, 2017
3.238
3.263
3.205
3.222
7,182,705
-0.02(-0.76%)
Dec 05, 2017
3.313
3.313
3.247
3.247
7,157,380
-0.08(-2.48%)
Dec 04, 2017
3.362
3.362
3.288
3.329
8,320,048
-0.05(-1.47%)
Dec 01, 2017
3.445
3.470
3.362
3.379
13,494,780
-0.06(-1.68%)
Nov 30, 2017
3.437
3.478
3.379
3.437
16,859,260
-0.02(-0.48%)
Nov 29, 2017
3.511
3.544
3.437
3.453
8,650,991
-0.11(-3.02%)
Nov 28, 2017
3.552
3.561
3.527
3.561
10,265,956
+0.01(+0.23%)
Nov 27, 2017
3.527
3.561
3.486
3.552
10,765,594
+0.07(+1.90%)
Nov 24, 2017
3.561
3.577
3.486
3.486
4,006,377
-0.08(-2.31%)
Nov 22, 2017
3.577
3.585
3.519
3.569
9,774,855
+0.03(+0.93%)
Nov 21, 2017
3.511
3.561
3.494
3.536
7,347,481
+0.03(+0.94%)
Nov 20, 2017
3.544
3.565
3.490
3.503
5,962,473
-0.07(-2.08%)
Nov 17, 2017
3.561
3.602
3.536
3.577
10,167,751
+0.04(+1.17%)
Nov 16, 2017
3.602
3.610
3.519
3.536
6,530,739
-0.08(-2.28%)
Nov 15, 2017
3.585
3.635
3.552
3.618
12,092,012
+0.07(+2.10%)
Nov 14, 2017
3.544
3.585
3.519
3.544
8,586,066
-0.02(-0.69%)
Nov 13, 2017
3.561
3.561
3.511
3.569
6,830,607
+0.02(+0.47%)
Nov 10, 2017
3.643
3.668
3.503
3.552
15,214,924
-0.06(-1.60%)
Nov 09, 2017
3.594
3.709
3.561
3.610
30,055,706
+0.16(+4.55%)
Nov 08, 2017
3.428
3.470
3.395
3.453
20,069,312
+0.06(+1.70%)
Nov 07, 2017
3.288
3.404
3.280
3.395
13,355,603
+0.09(+2.75%)
Nov 06, 2017
3.280
3.346
3.263
3.304
9,342,578
+0.02(+0.76%)
Nov 03, 2017
3.280
3.321
3.247
3.280
9,157,970
+0.00(+0.00%)
Nov 02, 2017
3.271
3.362
3.255
3.280
10,327,566
+0.01(+0.25%)
Nov 01, 2017
3.288
3.337
3.230
3.271
11,712,482
+0.01(+0.25%)
Oct 31, 2017
3.296
3.296
3.238
3.263
9,461,791
-0.04(-1.25%)
Oct 30, 2017
3.280
3.346
3.247
3.304
6,145,927
+0.04(+1.27%)
Oct 27, 2017
3.180
3.288
3.156
3.263
13,845,636
+0.07(+2.07%)
Oct 26, 2017
3.255
3.280
3.180
3.197
10,914,177
-0.06(-1.78%)
Oct 25, 2017
3.304
3.313
3.238
3.255
13,658,789
-0.07(-2.23%)
Oct 24, 2017
3.371
3.387
3.321
3.329
9,244,088
-0.07(-2.18%)
Oct 23, 2017
3.412
3.428
3.354
3.404
9,178,849
-0.03(-0.96%)
Oct 20, 2017
3.503
3.548
3.420
3.437
11,398,046
-0.12(-3.26%)
Oct 19, 2017
3.536
3.598
3.536
3.552
5,624,455
+0.04(+1.18%)
Oct 18, 2017
3.511
3.544
3.503
3.511
4,672,684
-0.03(-0.93%)
Oct 17, 2017
3.511
3.552
3.478
3.544
7,595,104
+0.01(+0.23%)
Oct 16, 2017
3.668
3.680
3.523
3.536
7,587,281
-0.12(-3.39%)
Oct 13, 2017
3.726
3.734
3.647
3.660
6,012,378
-0.02(-0.45%)
Oct 12, 2017
3.635
3.722
3.602
3.676
9,017,655
+0.05(+1.37%)
Oct 11, 2017
3.585
3.627
3.544
3.627
9,080,118
+0.07(+2.09%)
Oct 10, 2017
3.577
3.594
3.536
3.552
11,459,506
+0.01(+0.23%)
Oct 09, 2017
3.494
3.585
3.494
3.544
8,269,523
+0.01(+0.23%)
Oct 06, 2017
3.494
3.561
3.461
3.536
10,371,565
+0.03(+0.94%)
Oct 05, 2017
3.552
3.561
3.494
3.503
5,656,115
-0.07(-1.85%)
Oct 04, 2017
3.552
3.594
3.536
3.569
5,226,681
+0.03(+0.93%)
Oct 03, 2017
3.486
3.561
3.470
3.536
7,577,664
+0.07(+2.15%)
Oct 02, 2017
3.494
3.544
3.453
3.461
10,132,082
-0.04(-1.18%)
Sep 29, 2017
3.527
3.556
3.507
3.503
5,112,278
-0.02(-0.70%)
Sep 28, 2017
3.470
3.552
3.461
3.527
6,284,374
+0.06(+1.67%)
Sep 27, 2017
3.437
3.519
3.395
3.470
9,800,169
-0.07(-1.87%)
Sep 26, 2017
3.544
3.585
3.519
3.536
13,049,899
-0.07(-1.83%)
Sep 25, 2017
3.486
3.610
3.470
3.602
10,885,413
+0.09(+2.59%)
Sep 22, 2017
3.552
3.561
3.461
3.511
7,234,103
+0.02(+0.47%)
Sep 21, 2017
3.527
3.536
3.453
3.494
19,155,358
-0.08(-2.31%)
Sep 20, 2017
3.759
3.800
3.569
3.577
15,815,933
-0.16(-4.20%)
Sep 19, 2017
3.759
3.784
3.717
3.734
7,161,784
-0.01(-0.22%)
Sep 18, 2017
3.874
3.941
3.701
3.742
18,040,616
-0.24(-6.02%)
Sep 15, 2017
3.957
3.998
3.907
3.982
14,435,163
+0.02(+0.42%)
Sep 14, 2017
3.883
3.990
3.833
3.965
10,790,677
+0.08(+2.13%)
Sep 13, 2017
3.883
3.924
3.841
3.883
13,041,294
-0.02(-0.42%)
Sep 12, 2017
3.833
3.916
3.801
3.899
8,723,646
+0.04(+1.07%)
Sep 11, 2017
3.883
3.941
3.808
3.858
12,915,055
-0.13(-3.31%)
Sep 08, 2017
4.040
4.048
3.936
3.990
14,221,789
-0.05(-1.23%)
Sep 07, 2017
3.907
4.056
3.907
4.040
17,775,324
+0.17(+4.49%)
Sep 06, 2017
3.866
3.907
3.771
3.866
14,904,863
-0.01(-0.21%)
Sep 05, 2017
3.759
3.899
3.751
3.874
13,446,933
+0.17(+4.45%)
Sep 01, 2017
3.841
3.850
3.693
3.709
15,507,000
-0.06(-1.54%)
Aug 31, 2017
3.635
3.775
3.610
3.767
16,270,188
+0.16(+4.35%)
Aug 30, 2017
3.635
3.680
3.594
3.610
16,258,827
-0.03(-0.91%)
Aug 29, 2017
3.717
3.742
3.585
3.643
29,087,328
+0.01(+0.23%)
Aug 28, 2017
3.552
3.635
3.511
3.635
14,435,184
+0.12(+3.53%)
Aug 25, 2017
3.519
3.548
3.457
3.511
8,415,821
+0.01(+0.24%)
Aug 24, 2017
3.478
3.523
3.470
3.503
6,716,007
+0.00(+0.00%)
Aug 23, 2017
3.470
3.503
3.440
3.503
8,342,862
+0.05(+1.44%)
Aug 22, 2017
3.511
3.536
3.445
3.453
10,257,076
-0.08(-2.34%)
Aug 21, 2017
3.519
3.577
3.515
3.536
9,623,363
+0.02(+0.71%)
Aug 18, 2017
3.660
3.717
3.486
3.511
17,326,520
-0.10(-2.75%)
Aug 17, 2017
3.635
3.656
3.577
3.610
9,097,295
-0.01(-0.23%)
Aug 16, 2017
3.453
3.660
3.453
3.618
18,010,848
+0.17(+5.04%)
Aug 15, 2017
3.387
3.478
3.379
3.445
8,416,000
+0.00(+0.00%)
Aug 14, 2017
3.404
3.478
3.387
3.445
11,028,327
-0.01(-0.24%)
Aug 11, 2017
3.519
3.561
3.432
3.453
20,102,764
-0.06(-1.65%)
Aug 10, 2017
3.527
3.544
3.486
3.511
10,112,470
+0.05(+1.43%)
Aug 09, 2017
3.494
3.561
3.437
3.461
18,947,608
+0.05(+1.45%)
Aug 08, 2017
3.453
3.486
3.379
3.412
14,767,902
+0.00(+0.00%)
Aug 07, 2017
3.428
3.494
3.395
3.412
10,299,734
-0.04(-1.20%)
Aug 04, 2017
3.536
3.556
3.387
3.453
19,669,476
-0.12(-3.24%)
Aug 03, 2017
3.527
3.676
3.461
3.569
20,419,776
+0.17(+4.85%)
Aug 02, 2017
3.379
3.494
3.362
3.404
18,698,572
+0.00(+0.00%)
Aug 01, 2017
3.404
3.453
3.354
3.404
10,976,661
+0.00(+0.00%)
Jul 31, 2017
3.478
3.499
3.395
3.404
13,572,626
-0.07(-2.14%)
Jul 28, 2017
3.445
3.511
3.420
3.478
12,152,017
+0.07(+2.18%)
Jul 27, 2017
3.594
3.594
3.387
3.404
18,807,788
-0.12(-3.51%)
Jul 26, 2017
3.379
3.589
3.371
3.527
16,549,204
+0.13(+3.89%)
Jul 25, 2017
3.404
3.453
3.362
3.395
14,169,508
-0.01(-0.24%)
Jul 24, 2017
3.511
3.511
3.371
3.404
7,797,179
-0.08(-2.37%)
Jul 21, 2017
3.453
3.503
3.428
3.486
12,791,827
+0.06(+1.69%)
Jul 20, 2017
3.404
3.470
3.395
3.428
9,698,714
+0.02(+0.48%)
Jul 19, 2017
3.379
3.437
3.337
3.412
8,196,556
+0.06(+1.72%)
Jul 18, 2017
3.354
3.395
3.317
3.354
9,836,136
+0.06(+1.75%)
Jul 17, 2017
3.280
3.329
3.255
3.296
6,445,905
+0.07(+2.31%)
Jul 14, 2017
3.222
3.280
3.214
3.222
12,268,029
+0.07(+2.36%)
Jul 13, 2017
3.197
3.230
3.119
3.147
13,325,791
-0.07(-2.31%)
Jul 12, 2017
3.329
3.346
3.214
3.222
15,344,419
-0.07(-2.26%)
Jul 11, 2017
3.296
3.304
3.226
3.296
8,056,815
-0.02(-0.50%)
Jul 10, 2017
3.147
3.313
3.106
3.313
11,891,584
+0.14(+4.43%)
Jul 07, 2017
3.205
3.214
3.081
3.172
15,349,700
-0.06(-1.79%)
Jul 06, 2017
3.263
3.271
3.205
3.230
9,149,598
-0.04(-1.26%)
Jul 05, 2017
3.255
3.296
3.197
3.271
18,157,506
-0.01(-0.25%)
Jul 03, 2017
3.280
3.313
3.263
3.280
4,558,888
-0.08(-2.46%)
Jun 30, 2017
3.321
3.404
3.292
3.362
10,648,132
+0.06(+1.75%)
Jun 29, 2017
3.354
3.395
3.296
3.304
15,966,887
-0.09(-2.68%)
Jun 28, 2017
3.445
3.461
3.354
3.395
10,592,507
-0.01(-0.24%)
Jun 27, 2017
3.536
3.552
3.395
3.404
9,354,437
-0.10(-2.83%)
Jun 26, 2017
3.453
3.544
3.437
3.503
9,369,135
+0.00(+0.00%)
Jun 23, 2017
3.420
3.511
3.395
3.503
10,960,969
+0.10(+2.91%)
Jun 22, 2017
3.404
3.428
3.358
3.404
10,506,362
+0.07(+2.23%)
Jun 21, 2017
3.263
3.362
3.247
3.329
12,176,623
+0.06(+1.77%)
Jun 20, 2017
3.313
3.371
3.238
3.271
12,144,841
-0.07(-1.98%)
Jun 19, 2017
3.354
3.395
3.321
3.337
9,744,337
-0.04(-1.22%)
Jun 16, 2017
3.412
3.437
3.362
3.379
18,044,162
+0.00(+0.00%)
Jun 15, 2017
3.379
3.399
3.329
3.379
11,311,198
-0.03(-0.97%)
Jun 14, 2017
3.610
3.643
3.383
3.412
18,944,906
-0.12(-3.28%)
Jun 13, 2017
3.544
3.569
3.478
3.527
15,138,405
-0.02(-0.70%)
Jun 12, 2017
3.569
3.643
3.527
3.552
13,450,687
-0.02(-0.69%)
Jun 09, 2017
3.610
3.651
3.552
3.577
16,084,790
-0.10(-2.70%)
Jun 08, 2017
3.767
3.792
3.594
3.676
21,876,738
-0.16(-4.09%)
Jun 07, 2017
3.767
3.850
3.717
3.833
23,031,314
+0.01(+0.22%)
Jun 06, 2017
3.577
3.825
3.561
3.825
27,380,018
+0.32(+9.20%)
Jun 05, 2017
3.561
3.577
3.461
3.503
13,903,487
-0.06(-1.62%)
Jun 02, 2017
3.602
3.618
3.552
3.561
11,714,406
+0.00(+0.00%)
Jun 01, 2017
3.544
3.614
3.519
3.561
12,424,295
+0.00(+0.00%)
May 31, 2017
3.503
3.602
3.445
3.561
15,467,938
+0.06(+1.65%)
May 30, 2017
3.470
3.610
3.470
3.503
13,941,648
+0.02(+0.47%)
May 26, 2017
3.536
3.536
3.453
3.486
9,409,423
+0.02(+0.48%)
May 25, 2017
3.486
3.511
3.428
3.470
8,773,204
-0.03(-0.94%)
May 24, 2017
3.445
3.503
3.346
3.503
16,163,847
+0.06(+1.68%)
May 23, 2017
3.527
3.569
3.432
3.445
16,482,482
-0.05(-1.42%)
May 22, 2017
3.511
3.561
3.478
3.494
7,919,319
-0.02(-0.47%)
May 19, 2017
3.519
3.532
3.478
3.511
13,727,136
+0.03(+0.95%)
May 18, 2017
3.511
3.561
3.445
3.478
23,642,360
-0.06(-1.64%)
May 17, 2017
3.536
3.618
3.511
3.536
17,327,680
+0.07(+1.90%)
May 16, 2017
3.437
3.522
3.412
3.470
12,087,560
+0.02(+0.72%)
May 15, 2017
3.453
3.494
3.379
3.445
15,220,979
+0.02(+0.72%)
May 12, 2017
3.404
3.490
3.404
3.420
15,946,726
+0.03(+0.98%)
May 11, 2017
3.247
3.412
3.238
3.387
20,925,590
+0.17(+5.13%)
May 10, 2017
3.156
3.263
3.147
3.222
17,093,388
+0.12(+4.00%)
May 09, 2017
3.098
3.123
3.032
3.098
14,949,541
-0.05(-1.57%)
May 08, 2017
3.139
3.156
3.081
3.147
9,072,059
+0.03(+1.06%)
May 05, 2017
2.999
3.139
2.982
3.114
12,312,700
+0.14(+4.72%)
May 04, 2017
2.982
2.982
2.912
2.974
18,773,940
-0.08(-2.70%)
May 03, 2017
2.834
3.238
2.825
3.057
42,973,156
+0.28(+10.12%)
May 02, 2017
2.776
2.850
2.767
2.776
17,813,316
-0.03(-1.18%)
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
.