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
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2014
3.498
3.498
3.358
3.407
16,090,712
-0.06(-1.66%)
Mar 28, 2014
3.440
3.547
3.366
3.465
25,596,348
+0.12(+3.69%)
Mar 27, 2014
3.473
3.547
3.296
3.341
32,091,436
-0.16(-4.47%)
Mar 26, 2014
3.720
3.728
3.457
3.498
20,878,558
-0.20(-5.35%)
Mar 25, 2014
3.769
3.802
3.671
3.695
15,027,945
-0.06(-1.54%)
Mar 24, 2014
3.885
3.913
3.712
3.753
14,350,111
-0.20(-5.00%)
Mar 21, 2014
4.000
4.033
3.922
3.950
28,101,498
+0.00(+0.00%)
Mar 20, 2014
3.909
4.041
3.901
3.950
10,920,363
+0.00(+0.00%)
Mar 19, 2014
4.016
4.066
3.934
3.950
15,995,814
-0.13(-3.23%)
Mar 18, 2014
4.000
4.123
3.975
4.082
12,001,723
+0.02(+0.40%)
Mar 17, 2014
4.255
4.255
4.057
4.066
11,088,132
-0.19(-4.45%)
Mar 14, 2014
4.345
4.362
4.230
4.255
12,516,890
-0.05(-1.15%)
Mar 13, 2014
4.082
4.304
4.057
4.304
15,928,062
+0.23(+5.66%)
Mar 12, 2014
4.074
4.107
4.033
4.074
9,462,216
+0.07(+1.64%)
Mar 11, 2014
4.090
4.115
3.975
4.008
11,586,357
-0.04(-1.02%)
Mar 10, 2014
4.033
4.115
4.008
4.049
8,418,999
+0.02(+0.61%)
Mar 07, 2014
4.033
4.099
3.992
4.024
12,230,625
-0.08(-2.00%)
Mar 06, 2014
4.156
4.197
4.061
4.107
19,603,362
-0.06(-1.38%)
Mar 05, 2014
4.238
4.271
4.148
4.164
13,037,237
-0.07(-1.75%)
Mar 04, 2014
4.230
4.275
4.189
4.238
9,753,024
-0.03(-0.77%)
Mar 03, 2014
4.296
4.444
4.243
4.271
12,934,384
-0.02(-0.57%)
Feb 28, 2014
4.300
4.341
4.247
4.296
8,930,657
+0.04(+0.97%)
Feb 27, 2014
4.255
4.337
4.197
4.255
8,519,658
+0.02(+0.39%)
Feb 26, 2014
4.238
4.312
4.201
4.238
9,676,670
-0.03(-0.77%)
Feb 25, 2014
4.329
4.403
4.263
4.271
10,960,471
-0.07(-1.52%)
Feb 24, 2014
4.354
4.428
4.335
4.337
8,368,232
+0.02(+0.57%)
Feb 21, 2014
4.370
4.419
4.280
4.312
10,326,273
-0.03(-0.76%)
Feb 20, 2014
4.140
4.374
4.115
4.345
18,452,696
+0.22(+5.39%)
Feb 19, 2014
4.197
4.284
4.090
4.123
12,505,109
-0.13(-3.09%)
Feb 18, 2014
4.354
4.362
4.189
4.255
10,574,127
-0.04(-0.96%)
Feb 14, 2014
4.370
4.296
4.296
4.296
18,799,512
+0.06(+1.36%)
Feb 13, 2014
4.123
4.286
4.033
4.238
27,424,478
+0.00(+0.00%)
Feb 12, 2014
4.457
4.477
4.214
4.238
17,209,450
-0.18(-4.10%)
Feb 11, 2014
4.214
4.444
4.205
4.419
21,195,366
+0.23(+5.50%)
Feb 10, 2014
4.033
4.205
4.024
4.189
19,179,144
+0.22(+5.60%)
Feb 07, 2014
3.810
4.016
3.794
3.967
11,805,122
+0.20(+5.24%)
Feb 06, 2014
3.778
3.802
3.712
3.769
5,559,779
+0.01(+0.22%)
Feb 05, 2014
3.843
3.868
3.761
3.761
9,167,227
-0.03(-0.87%)
Feb 04, 2014
3.732
3.802
3.712
3.794
8,392,121
+0.04(+1.10%)
Feb 03, 2014
3.827
3.843
3.745
3.753
10,816,373
-0.02(-0.44%)
Jan 31, 2014
3.794
3.843
3.712
3.769
9,475,807
-0.02(-0.43%)
Jan 30, 2014
3.741
3.827
3.720
3.786
10,040,415
-0.06(-1.50%)
Jan 29, 2014
3.835
3.852
3.736
3.843
8,987,725
+0.07(+1.97%)
Jan 28, 2014
3.728
3.786
3.683
3.769
7,847,178
+0.07(+2.00%)
Jan 27, 2014
3.778
3.794
3.695
3.695
11,035,204
-0.13(-3.44%)
Jan 24, 2014
3.942
3.959
3.753
3.827
14,713,561
-0.07(-1.69%)
Jan 23, 2014
3.868
3.942
3.856
3.893
11,078,554
+0.08(+2.16%)
Jan 22, 2014
3.959
3.967
3.778
3.810
12,003,034
-0.14(-3.54%)
Jan 21, 2014
3.885
4.000
3.835
3.950
11,278,962
+0.05(+1.27%)
Jan 17, 2014
3.778
3.901
3.901
3.901
15,829,384
+0.16(+4.41%)
Jan 16, 2014
3.753
3.761
3.687
3.736
6,821,574
+0.03(+0.89%)
Jan 15, 2014
3.671
3.741
3.671
3.703
8,205,376
+0.03(+0.90%)
Jan 14, 2014
3.720
3.827
3.666
3.671
11,162,081
-0.10(-2.62%)
Jan 13, 2014
3.728
3.769
3.662
3.769
18,740,112
+0.07(+1.78%)
Jan 10, 2014
3.695
3.728
3.662
3.703
13,909,193
+0.05(+1.35%)
Jan 09, 2014
3.720
3.720
3.629
3.654
12,409,710
-0.09(-2.42%)
Jan 08, 2014
3.712
3.778
3.687
3.745
10,504,072
-0.03(-0.87%)
Jan 07, 2014
3.745
3.778
3.703
3.778
7,379,749
-0.01(-0.22%)
Jan 06, 2014
3.753
3.810
3.736
3.786
8,330,801
+0.07(+2.00%)
Jan 03, 2014
3.720
3.802
3.703
3.712
13,471,879
+0.02(+0.67%)
Jan 02, 2014
3.662
3.728
3.654
3.687
14,868,839
+0.08(+2.28%)
Dec 31, 2013
3.490
3.605
3.605
3.605
19,703,284
+0.08(+2.34%)
Dec 30, 2013
3.596
3.613
3.514
3.522
13,518,233
-0.10(-2.73%)
Dec 27, 2013
3.621
3.638
3.572
3.621
18,660,996
+0.03(+0.92%)
Dec 26, 2013
3.646
3.679
3.514
3.588
8,612,108
-0.02(-0.46%)
Dec 24, 2013
3.539
3.621
3.531
3.605
8,879,767
+0.07(+1.86%)
Dec 23, 2013
3.527
3.564
3.514
3.539
15,607,968
+0.02(+0.47%)
Dec 20, 2013
3.638
3.654
3.490
3.522
28,758,338
-0.11(-2.95%)
Dec 19, 2013
3.646
3.662
3.613
3.629
17,195,602
-0.07(-2.00%)
Dec 18, 2013
3.753
3.852
3.671
3.703
16,271,283
-0.08(-2.17%)
Dec 17, 2013
3.769
3.819
3.736
3.786
7,036,168
-0.02(-0.65%)
Dec 16, 2013
3.794
3.827
3.761
3.810
12,720,201
+0.03(+0.87%)
Dec 13, 2013
3.819
3.868
3.761
3.778
7,250,770
-0.01(-0.22%)
Dec 12, 2013
3.712
3.827
3.687
3.786
10,698,367
+0.00(+0.00%)
Dec 11, 2013
3.967
4.016
3.769
3.786
12,913,437
-0.20(-4.96%)
Dec 10, 2013
3.872
3.992
3.864
3.983
12,870,247
+0.21(+5.68%)
Dec 09, 2013
3.745
3.802
3.745
3.769
11,142,697
+0.03(+0.88%)
Dec 06, 2013
3.819
3.868
3.728
3.736
7,073,474
-0.02(-0.44%)
Dec 05, 2013
3.728
3.852
3.703
3.753
8,858,219
-0.05(-1.30%)
Dec 04, 2013
3.745
3.876
3.703
3.802
13,521,656
+0.09(+2.44%)
Dec 03, 2013
3.728
3.761
3.695
3.712
11,252,133
-0.01(-0.22%)
Dec 02, 2013
3.802
3.831
3.712
3.720
10,343,881
-0.16(-4.03%)
Nov 29, 2013
3.893
3.934
3.860
3.876
5,002,375
+0.05(+1.29%)
Nov 27, 2013
3.860
3.893
3.786
3.827
6,562,704
+0.01(+0.22%)
Nov 26, 2013
3.852
3.901
3.790
3.819
8,296,843
-0.06(-1.49%)
Nov 25, 2013
3.798
3.909
3.745
3.876
11,820,657
+0.02(+0.64%)
Nov 22, 2013
3.876
3.926
3.827
3.852
7,610,291
+0.01(+0.21%)
Nov 21, 2013
3.868
3.893
3.786
3.843
14,483,956
-0.07(-1.68%)
Nov 20, 2013
4.016
4.111
3.839
3.909
14,195,038
-0.16(-4.04%)
Nov 19, 2013
4.024
4.099
4.024
4.074
5,703,939
+0.02(+0.61%)
Nov 18, 2013
4.189
4.197
4.008
4.049
10,566,489
-0.15(-3.53%)
Nov 15, 2013
4.263
4.288
4.189
4.197
8,957,674
-0.05(-1.16%)
Nov 14, 2013
4.197
4.263
4.156
4.247
16,091,859
+0.21(+5.31%)
Nov 12, 2013
4.016
4.082
4.006
4.033
7,373,156
-0.03(-0.81%)
Nov 11, 2013
4.016
4.074
3.959
4.066
7,982,072
+0.01(+0.20%)
Nov 08, 2013
3.983
4.057
3.913
4.057
10,650,241
+0.03(+0.82%)
Nov 07, 2013
4.074
4.156
4.008
4.024
10,352,179
-0.13(-3.17%)
Nov 06, 2013
4.123
4.173
4.099
4.156
7,484,374
+0.11(+2.64%)
Nov 05, 2013
4.099
4.152
4.016
4.049
8,253,448
-0.07(-1.80%)
Nov 04, 2013
3.992
4.148
3.967
4.123
10,928,570
+0.16(+3.94%)
Nov 01, 2013
4.115
4.140
3.901
3.967
17,384,660
-0.21(-4.93%)
Oct 31, 2013
4.271
4.304
4.156
4.173
12,781,986
-0.21(-4.88%)
Oct 30, 2013
4.329
4.403
4.181
4.387
17,415,992
+0.15(+3.50%)
Oct 29, 2013
4.354
4.411
4.238
4.238
10,832,876
-0.11(-2.46%)
Oct 28, 2013
4.288
4.403
4.222
4.345
12,643,069
+0.08(+1.93%)
Oct 25, 2013
4.205
4.312
4.156
4.263
8,750,161
+0.03(+0.78%)
Oct 24, 2013
4.148
4.230
4.123
4.230
14,493,869
+0.14(+3.42%)
Oct 23, 2013
4.263
4.312
4.090
4.090
14,240,896
-0.19(-4.42%)
Oct 22, 2013
4.205
4.321
4.189
4.280
13,979,086
+0.13(+3.17%)
Oct 21, 2013
4.024
4.148
4.000
4.148
7,024,770
+0.15(+3.70%)
Oct 18, 2013
4.016
4.082
3.992
4.000
7,556,610
-0.02(-0.41%)
Oct 17, 2013
4.008
4.082
3.975
4.016
13,502,862
+0.15(+3.83%)
Oct 16, 2013
3.934
3.975
3.852
3.868
6,729,721
-0.08(-2.08%)
Oct 15, 2013
3.778
3.959
3.778
3.950
11,616,743
+0.14(+3.67%)
Oct 14, 2013
3.876
3.885
3.778
3.810
5,878,377
-0.02(-0.43%)
Oct 11, 2013
3.810
3.860
3.761
3.827
14,423,165
-0.05(-1.27%)
Oct 10, 2013
3.893
3.967
3.835
3.876
8,977,282
-0.05(-1.26%)
Oct 09, 2013
3.917
3.983
3.827
3.926
16,008,809
-0.01(-0.21%)
Oct 08, 2013
4.041
4.103
3.901
3.934
10,680,465
-0.11(-2.65%)
Oct 07, 2013
3.983
4.041
3.975
4.041
6,547,343
+0.08(+2.08%)
Oct 04, 2013
3.983
4.008
3.893
3.959
10,221,877
-0.02(-0.62%)
Oct 03, 2013
4.016
4.074
3.967
3.983
11,664,679
-0.02(-0.62%)
Oct 02, 2013
4.090
4.131
4.008
4.008
14,690,294
-0.05(-1.22%)
Oct 01, 2013
4.074
4.089
4.008
4.057
15,560,188
-0.05(-1.20%)
Sep 27, 2013
4.197
4.238
4.066
4.107
7,430,737
-0.02(-0.60%)
Sep 26, 2013
4.181
4.230
4.082
4.131
8,933,036
-0.07(-1.57%)
Sep 25, 2013
4.140
4.296
4.119
4.197
13,797,175
+0.10(+2.41%)
Sep 24, 2013
4.164
4.205
4.099
4.099
22,446,062
-0.11(-2.54%)
Sep 23, 2013
4.230
4.345
4.181
4.205
17,627,680
-0.07(-1.54%)
Sep 20, 2013
4.494
4.502
4.238
4.271
25,820,942
-0.30(-6.49%)
Sep 19, 2013
4.732
4.757
4.486
4.568
18,136,200
-0.13(-2.80%)
Sep 18, 2013
4.288
4.765
4.263
4.699
26,411,956
+0.37(+8.56%)
Sep 17, 2013
4.288
4.337
4.247
4.329
8,984,029
+0.06(+1.35%)
Sep 16, 2013
4.300
4.387
4.267
4.271
13,715,425
+0.01(+0.19%)
Sep 13, 2013
4.164
4.280
4.156
4.263
10,964,071
+0.06(+1.37%)
Sep 12, 2013
4.288
4.378
4.205
4.205
13,118,397
-0.26(-5.89%)
Sep 11, 2013
4.428
4.469
4.337
4.469
11,764,986
+0.07(+1.50%)
Sep 10, 2013
4.444
4.477
4.403
4.403
12,742,090
-0.12(-2.73%)
Sep 09, 2013
4.568
4.596
4.485
4.526
8,504,507
-0.03(-0.72%)
Sep 06, 2013
4.584
4.625
4.518
4.559
10,213,606
+0.08(+1.84%)
Sep 05, 2013
4.543
4.584
4.461
4.477
11,434,528
-0.13(-2.86%)
Sep 04, 2013
4.518
4.625
4.485
4.609
9,569,446
+0.02(+0.54%)
Sep 03, 2013
4.625
4.658
4.518
4.584
12,148,936
+0.06(+1.27%)
Aug 30, 2013
4.436
4.625
4.387
4.526
14,965,288
-0.01(-0.18%)
Aug 29, 2013
4.518
4.592
4.345
4.535
21,789,246
+0.01(+0.18%)
Aug 28, 2013
4.666
4.773
4.485
4.526
21,474,260
-0.12(-2.48%)
Aug 27, 2013
4.987
5.037
4.625
4.642
23,990,402
-0.21(-4.41%)
Aug 26, 2013
4.847
4.938
4.740
4.856
14,122,491
+0.05(+1.03%)
Aug 23, 2013
4.666
4.864
4.628
4.806
13,420,268
+0.14(+3.00%)
Aug 22, 2013
4.658
4.839
4.584
4.666
15,011,690
+0.10(+2.16%)
Aug 21, 2013
4.815
4.815
4.551
4.568
18,387,476
-0.30(-6.09%)
Aug 20, 2013
4.716
4.905
4.691
4.864
19,516,012
+0.16(+3.50%)
Aug 19, 2013
4.946
4.946
4.675
4.699
15,891,157
-0.17(-3.55%)
Aug 16, 2013
5.053
5.127
4.823
4.872
20,297,616
-0.12(-2.31%)
Aug 15, 2013
4.724
5.029
4.658
4.987
20,737,192
+0.23(+4.84%)
Aug 14, 2013
4.469
4.790
4.452
4.757
18,455,840
+0.32(+7.24%)
Aug 13, 2013
4.584
4.605
4.405
4.436
12,086,412
-0.15(-3.23%)
Aug 12, 2013
4.477
4.658
4.477
4.584
15,903,195
+0.27(+6.30%)
Aug 09, 2013
4.280
4.403
4.230
4.312
21,766,802
+0.01(+0.19%)
Aug 08, 2013
4.115
4.317
4.099
4.304
21,708,478
+0.25(+6.09%)
Aug 07, 2013
4.057
4.164
4.033
4.057
10,012,161
-0.02(-0.60%)
Aug 06, 2013
4.214
4.214
4.074
4.082
17,214,586
-0.12(-2.75%)
Aug 05, 2013
4.214
4.271
4.197
4.197
7,128,441
+0.00(+0.00%)
Aug 02, 2013
4.255
4.329
4.182
4.197
12,051,606
-0.02(-0.39%)
Aug 01, 2013
4.354
4.370
4.123
4.214
19,407,458
-0.09(-2.10%)
Jul 31, 2013
4.354
4.461
4.230
4.304
15,066,092
-0.02(-0.57%)
Jul 30, 2013
4.411
4.436
4.255
4.329
10,679,627
-0.08(-1.87%)
Jul 29, 2013
4.461
4.518
4.411
4.411
7,214,409
-0.09(-2.01%)
Jul 26, 2013
4.370
4.510
4.321
4.502
8,663,328
+0.08(+1.86%)
Jul 25, 2013
4.378
4.531
4.370
4.419
14,290,707
+0.01(+0.19%)
Jul 24, 2013
4.617
4.633
4.321
4.411
14,639,424
-0.26(-5.47%)
Jul 23, 2013
4.551
4.691
4.494
4.666
17,138,330
+0.08(+1.80%)
Jul 22, 2013
4.477
4.625
4.378
4.584
18,866,124
+0.35(+8.37%)
Jul 19, 2013
4.090
4.263
4.041
4.230
9,077,049
+0.19(+4.68%)
Jul 18, 2013
4.107
4.164
4.008
4.041
6,692,488
-0.06(-1.41%)
Jul 17, 2013
4.255
4.395
4.074
4.099
10,086,244
-0.10(-2.35%)
Jul 16, 2013
3.975
4.205
3.942
4.197
12,672,582
+0.26(+6.47%)
Jul 15, 2013
3.983
4.041
3.942
3.942
7,288,779
-0.05(-1.24%)
Jul 12, 2013
4.049
4.066
3.950
3.992
6,232,003
-0.08(-2.02%)
Jul 11, 2013
4.041
4.074
3.950
4.074
11,741,194
+0.27(+7.14%)
Jul 10, 2013
3.794
3.901
3.745
3.802
15,073,380
+0.02(+0.65%)
Jul 09, 2013
3.893
3.794
3.745
3.778
13,665,844
-0.01(-0.22%)
Jul 08, 2013
3.950
3.967
3.778
3.786
10,076,760
-0.12(-3.16%)
Jul 05, 2013
4.008
4.024
3.810
3.909
13,952,848
-0.26(-6.13%)
Jul 03, 2013
4.074
4.173
4.049
4.164
7,014,577
+0.13(+3.27%)
Jul 02, 2013
4.164
4.214
3.983
4.033
12,962,811
-0.16(-3.92%)
Jul 01, 2013
4.288
4.354
4.115
4.197
10,898,883
+0.00(+0.00%)
Jun 28, 2013
3.761
4.238
3.736
4.197
25,442,062
+0.38(+9.91%)
Jun 27, 2013
3.835
3.901
3.736
3.819
14,455,690
+0.07(+1.75%)
Jun 26, 2013
3.843
3.868
3.728
3.753
20,610,576
-0.21(-5.39%)
Jun 25, 2013
4.000
4.066
3.950
3.967
9,947,605
-0.04(-1.03%)
Jun 24, 2013
4.074
4.115
3.975
4.008
23,873,566
-0.13(-3.18%)
Jun 21, 2013
4.148
4.230
4.000
4.140
19,174,684
-0.02(-0.40%)
Jun 20, 2013
4.197
4.337
4.074
4.156
48,866,108
-0.38(-8.35%)
Jun 19, 2013
4.749
4.790
4.526
4.535
13,281,021
-0.21(-4.51%)
Jun 18, 2013
4.790
4.856
4.683
4.749
8,960,748
-0.08(-1.70%)
Jun 17, 2013
4.806
4.967
4.782
4.831
8,647,835
+0.04(+0.86%)
Jun 14, 2013
4.971
4.987
4.782
4.790
8,712,336
-0.16(-3.16%)
Jun 13, 2013
4.749
4.963
4.732
4.946
10,877,578
+0.11(+2.21%)
Jun 12, 2013
4.782
4.979
4.749
4.839
12,507,011
-0.05(-1.01%)
Jun 11, 2013
4.839
5.029
4.790
4.889
18,139,228
-0.31(-6.01%)
Jun 10, 2013
5.119
5.300
5.061
5.201
8,628,520
+0.04(+0.80%)
Jun 07, 2013
5.284
5.337
5.078
5.160
11,989,198
-0.26(-4.71%)
Jun 06, 2013
5.349
5.456
5.292
5.415
13,634,506
+0.06(+1.08%)
Jun 05, 2013
5.341
5.469
5.284
5.358
10,642,439
+0.06(+1.09%)
Jun 04, 2013
5.333
5.366
5.226
5.300
8,877,269
-0.12(-2.28%)
Jun 03, 2013
5.341
5.473
5.308
5.424
19,032,586
+0.15(+2.81%)
May 31, 2013
5.168
5.284
5.070
5.275
15,761,426
+0.03(+0.63%)
May 30, 2013
4.930
5.267
4.913
5.242
20,513,968
+0.42(+8.70%)
May 29, 2013
4.683
4.823
4.650
4.823
10,303,050
+0.17(+3.72%)
May 28, 2013
4.798
4.798
4.576
4.650
11,853,691
-0.12(-2.59%)
May 24, 2013
4.782
4.856
4.724
4.773
11,373,907
-0.04(-0.85%)
May 23, 2013
4.819
4.922
4.790
4.815
15,383,690
+0.14(+2.99%)
May 22, 2013
4.584
4.922
4.576
4.675
21,265,092
+0.16(+3.65%)
May 21, 2013
4.477
4.625
4.395
4.510
15,676,166
-0.16(-3.35%)
May 20, 2013
4.345
4.724
4.321
4.666
16,792,362
+0.34(+7.79%)
May 17, 2013
4.370
4.436
4.321
4.329
23,228,298
-0.13(-2.95%)
May 16, 2013
4.280
4.498
4.263
4.461
20,943,332
+0.12(+2.65%)
May 15, 2013
4.337
4.411
4.321
4.345
25,517,114
-0.04(-0.94%)
May 13, 2013
4.469
4.477
4.378
4.387
7,622,630
-0.12(-2.74%)
May 10, 2013
4.469
4.535
4.395
4.510
15,590,027
-0.09(-1.97%)
May 09, 2013
4.576
4.856
4.514
4.601
17,272,260
-0.01(-0.18%)
May 08, 2013
4.477
4.716
4.448
4.609
23,362,754
+0.26(+6.06%)
May 07, 2013
4.329
4.391
4.296
4.345
19,007,824
-0.03(-0.75%)
May 06, 2013
4.428
4.428
4.370
4.378
8,815,944
-0.02(-0.56%)
May 03, 2013
4.411
4.436
4.362
4.403
14,193,924
+0.00(+0.00%)
May 02, 2013
4.461
4.510
4.387
4.403
14,902,475
-0.02(-0.37%)
May 01, 2013
4.378
4.494
4.329
4.419
20,217,450
-0.06(-1.29%)
Apr 30, 2013
4.411
4.477
4.308
4.477
26,737,100
+0.00(+0.00%)
Apr 29, 2013
4.518
4.617
4.362
4.477
17,219,902
-0.04(-0.91%)
Apr 26, 2013
4.675
4.658
4.436
4.518
16,720,280
-0.14(-3.00%)
Apr 25, 2013
4.749
4.810
4.625
4.658
18,632,828
+0.00(+0.00%)
Apr 24, 2013
4.551
4.699
4.481
4.658
13,148,756
+0.21(+4.81%)
Apr 23, 2013
4.485
4.510
4.362
4.444
14,943,056
-0.08(-1.82%)
Apr 22, 2013
4.419
4.559
4.411
4.526
18,058,588
+0.14(+3.19%)
Apr 19, 2013
4.469
4.551
4.312
4.387
20,653,710
+0.04(+0.95%)
Apr 18, 2013
4.214
4.411
4.136
4.345
23,393,102
+0.23(+5.60%)
Apr 17, 2013
4.461
4.461
4.090
4.115
25,010,888
-0.34(-7.58%)
Apr 16, 2013
4.683
4.708
4.337
4.452
28,328,972
-0.02(-0.55%)
Apr 15, 2013
4.798
4.872
4.428
4.477
34,058,704
-0.72(-13.92%)
Apr 12, 2013
5.498
5.498
5.160
5.201
28,355,624
-0.40(-7.06%)
Apr 11, 2013
5.777
5.835
5.563
5.596
14,435,883
-0.19(-3.27%)
Apr 10, 2013
5.926
5.926
5.745
5.786
13,065,547
-0.19(-3.17%)
Apr 09, 2013
5.810
6.024
5.769
5.975
12,083,507
+0.20(+3.42%)
Apr 08, 2013
5.810
5.843
5.728
5.777
10,197,550
-0.04(-0.71%)
Apr 05, 2013
5.991
6.057
5.732
5.819
16,208,759
-0.07(-1.12%)
Apr 04, 2013
5.753
5.983
5.679
5.884
16,678,347
+0.08(+1.42%)
Apr 03, 2013
6.131
6.189
5.720
5.802
22,261,808
-0.37(-6.00%)
Apr 02, 2013
6.419
6.428
6.140
6.172
11,057,966
-0.30(-4.58%)
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
.