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 (%)
Apr 30, 2018
3.226
3.251
3.185
3.193
9,610,241
-0.07(-2.02%)
Apr 27, 2018
3.226
3.267
3.226
3.259
4,201,006
+0.04(+1.28%)
Apr 26, 2018
3.218
3.276
3.210
3.218
9,686,155
+0.01(+0.26%)
Apr 25, 2018
3.185
3.226
3.169
3.210
8,063,567
-0.01(-0.26%)
Apr 24, 2018
3.185
3.234
3.177
3.218
6,989,394
+0.03(+1.03%)
Apr 23, 2018
3.127
3.210
3.119
3.185
8,687,446
+0.00(+0.00%)
Apr 20, 2018
3.152
3.193
3.111
3.185
6,828,997
+0.01(+0.26%)
Apr 19, 2018
3.201
3.234
3.152
3.177
7,803,076
-0.03(-1.03%)
Apr 18, 2018
3.243
3.292
3.197
3.210
13,899,879
+0.02(+0.78%)
Apr 17, 2018
3.144
3.234
3.136
3.185
10,824,374
+0.02(+0.78%)
Apr 16, 2018
3.169
3.193
3.136
3.160
15,308,106
+0.02(+0.52%)
Apr 13, 2018
3.152
3.210
3.127
3.144
9,158,279
+0.02(+0.53%)
Apr 12, 2018
3.070
3.144
3.037
3.127
8,675,813
+0.02(+0.53%)
Apr 11, 2018
3.078
3.152
3.070
3.111
20,943,486
+0.09(+3.00%)
Apr 10, 2018
2.971
3.057
2.938
3.020
13,566,762
+0.04(+1.38%)
Apr 09, 2018
3.127
3.185
2.946
2.979
26,472,176
-0.28(-8.59%)
Apr 06, 2018
3.276
3.325
3.230
3.259
14,974,369
+0.00(+0.00%)
Apr 05, 2018
3.210
3.265
3.197
3.259
12,951,638
+0.02(+0.51%)
Apr 04, 2018
3.284
3.300
3.226
3.243
11,879,738
-0.02(-0.51%)
Apr 03, 2018
3.226
3.308
3.185
3.259
13,089,727
-0.01(-0.25%)
Apr 02, 2018
3.284
3.292
3.234
3.267
11,140,835
+0.02(+0.51%)
Mar 29, 2018
3.251
3.251
3.251
0
+0.06(+1.80%)
Mar 28, 2018
3.218
3.276
3.169
3.193
10,228,343
-0.07(-2.02%)
Mar 27, 2018
3.226
3.284
3.201
3.259
12,655,586
-0.02(-0.75%)
Mar 26, 2018
3.193
3.308
3.186
3.284
19,557,080
+0.12(+3.91%)
Mar 23, 2018
3.045
3.201
3.037
3.160
16,115,807
+0.17(+5.79%)
Mar 22, 2018
3.045
3.074
2.971
2.987
12,426,203
-0.06(-1.89%)
Mar 21, 2018
2.996
3.078
2.979
3.045
19,010,052
+0.08(+2.78%)
Mar 20, 2018
3.012
3.020
2.938
2.963
8,359,123
-0.05(-1.64%)
Mar 19, 2018
2.996
3.029
2.963
3.012
10,507,713
+0.03(+1.10%)
Mar 16, 2018
2.996
3.037
2.946
2.979
20,808,316
-0.02(-0.82%)
Mar 15, 2018
3.004
3.012
2.955
3.004
8,531,878
+0.00(+0.00%)
Mar 14, 2018
2.971
3.045
2.963
3.004
10,687,029
+0.05(+1.67%)
Mar 13, 2018
2.996
3.012
2.938
2.955
8,791,435
+0.00(+0.00%)
Mar 12, 2018
2.905
2.963
2.889
2.955
11,149,183
+0.02(+0.56%)
Mar 09, 2018
2.971
2.987
2.913
2.938
10,882,938
-0.04(-1.38%)
Mar 08, 2018
2.987
3.012
2.930
2.979
8,152,439
-0.01(-0.28%)
Mar 07, 2018
2.963
2.987
10,332,395
-0.07(-2.42%)
Mar 06, 2018
3.045
3.078
3.012
3.062
12,982,253
+0.08(+2.76%)
Mar 05, 2018
2.996
3.004
2.946
2.979
7,750,044
-0.02(-0.55%)
Mar 02, 2018
3.053
3.078
2.971
2.996
10,022,600
-0.02(-0.55%)
Mar 01, 2018
2.913
3.049
2.880
3.012
13,135,865
+0.07(+2.23%)
Feb 28, 2018
2.938
2.971
2.922
2.946
11,457,373
+0.01(+0.28%)
Feb 27, 2018
2.946
2.971
2.864
2.938
10,792,617
-0.03(-1.11%)
Feb 26, 2018
2.971
3.037
2.955
2.971
9,760,666
+0.02(+0.56%)
Feb 23, 2018
2.979
3.004
2.946
2.955
9,452,370
-0.03(-1.10%)
Feb 22, 2018
2.979
2.987
10,268,762
-0.07(-2.16%)
Feb 21, 2018
3.144
3.160
3.045
3.053
17,923,702
-0.07(-2.11%)
Feb 20, 2018
3.201
3.243
3.111
3.119
16,812,050
-0.12(-3.81%)
Feb 16, 2018
3.243
3.243
3.243
0
-0.03(-1.01%)
Feb 15, 2018
3.457
3.481
3.169
3.276
28,489,022
-0.24(-6.79%)
Feb 14, 2018
3.234
3.539
3.226
3.514
26,055,702
+0.28(+8.65%)
Feb 13, 2018
3.292
3.325
3.210
3.234
7,790,495
-0.06(-1.75%)
Feb 12, 2018
3.193
3.308
3.185
3.292
11,426,324
+0.10(+3.09%)
Feb 09, 2018
3.251
3.259
3.103
3.193
16,060,634
-0.06(-1.77%)
Feb 08, 2018
3.251
3.325
3.218
3.251
11,742,374
+0.00(+0.00%)
Feb 07, 2018
3.251
3.330
3.193
3.251
15,208,269
-0.03(-1.00%)
Feb 06, 2018
3.308
3.399
3.251
3.284
14,647,856
-0.11(-3.27%)
Feb 05, 2018
3.358
3.407
3.308
3.395
10,014,478
+0.02(+0.61%)
Feb 02, 2018
3.473
3.514
3.358
3.374
12,487,186
-0.20(-5.53%)
Feb 01, 2018
3.555
3.613
3.518
3.572
8,476,115
+0.01(+0.23%)
Jan 31, 2018
3.547
3.596
3.481
3.564
9,438,410
+0.06(+1.64%)
Jan 30, 2018
3.580
3.605
3.485
3.506
9,789,027
-0.05(-1.39%)
Jan 29, 2018
3.662
3.716
3.547
3.555
11,036,888
-0.15(-4.00%)
Jan 26, 2018
3.687
3.745
3.671
3.703
7,577,460
+0.03(+0.90%)
Jan 25, 2018
3.827
3.827
3.638
3.671
16,483,155
-0.12(-3.25%)
Jan 24, 2018
3.860
3.934
3.720
3.794
25,133,334
+0.06(+1.54%)
Jan 23, 2018
3.514
3.745
3.490
3.736
15,650,475
+0.18(+5.09%)
Jan 22, 2018
3.498
3.564
3.473
3.555
9,986,604
+0.10(+2.86%)
Jan 19, 2018
3.498
3.522
3.448
3.457
7,147,825
-0.04(-1.18%)
Jan 18, 2018
3.580
3.596
3.481
3.498
9,529,152
-0.10(-2.75%)
Jan 17, 2018
3.646
3.692
3.572
3.596
33,665,612
-0.07(-2.02%)
Jan 16, 2018
3.703
3.745
3.596
3.671
25,980,680
+0.10(+2.76%)
Jan 12, 2018
3.572
3.572
3.572
0
+0.15(+4.33%)
Jan 11, 2018
3.407
3.457
3.341
3.424
14,298,412
+0.02(+0.73%)
Jan 10, 2018
3.473
3.473
3.387
3.399
10,966,375
-0.02(-0.48%)
Jan 09, 2018
3.547
3.547
3.407
3.415
15,763,097
-0.16(-4.38%)
Jan 08, 2018
3.638
3.662
3.555
3.572
10,256,211
-0.09(-2.47%)
Jan 05, 2018
3.671
3.712
3.629
3.662
7,340,411
-0.05(-1.33%)
Jan 04, 2018
3.687
3.720
3.650
3.712
10,668,605
+0.04(+1.12%)
Jan 03, 2018
3.671
3.695
3.592
3.671
15,453,294
-0.02(-0.45%)
Jan 02, 2018
3.580
3.687
3.580
3.687
10,848,080
+0.13(+3.70%)
Dec 29, 2017
3.555
3.555
3.555
0
+0.02(+0.47%)
Dec 28, 2017
3.564
3.572
3.506
3.539
5,137,727
+0.01(+0.23%)
Dec 27, 2017
3.522
3.564
3.506
3.531
10,549,515
-0.02(-0.69%)
Dec 26, 2017
3.531
3.596
3.498
3.555
6,756,050
+0.06(+1.65%)
Dec 22, 2017
3.506
3.531
3.481
3.498
8,642,558
+0.01(+0.24%)
Dec 21, 2017
3.465
3.506
3.448
3.490
5,979,204
+0.01(+0.24%)
Dec 20, 2017
3.374
3.490
3.366
3.481
8,006,596
+0.10(+2.92%)
Dec 19, 2017
3.374
3.399
3.341
3.383
10,789,772
+0.00(+0.00%)
Dec 18, 2017
3.350
3.415
3.325
3.383
11,028,448
+0.06(+1.73%)
Dec 15, 2017
3.366
3.366
3.284
3.325
20,390,842
-0.02(-0.49%)
Dec 14, 2017
3.341
3.366
3.284
3.341
9,368,176
+0.01(+0.25%)
Dec 13, 2017
3.185
3.366
3.160
3.333
15,126,110
+0.21(+6.58%)
Dec 12, 2017
3.111
3.144
3.111
3.127
8,717,995
-0.02(-0.52%)
Dec 11, 2017
3.185
3.234
3.127
3.144
10,076,239
-0.05(-1.55%)
Dec 08, 2017
3.210
3.243
3.177
3.193
7,363,061
+0.00(+0.00%)
Dec 07, 2017
3.160
3.234
3.152
3.193
13,137,826
-0.02(-0.51%)
Dec 06, 2017
3.226
3.251
3.193
3.210
7,209,844
-0.02(-0.76%)
Dec 05, 2017
3.300
3.300
3.234
3.234
7,184,423
-0.08(-2.48%)
Dec 04, 2017
3.350
3.350
3.276
3.317
8,351,484
-0.05(-1.47%)
Dec 01, 2017
3.432
3.457
3.350
3.366
13,545,768
-0.06(-1.68%)
Nov 30, 2017
3.424
3.465
3.366
3.424
16,922,960
-0.02(-0.48%)
Nov 29, 2017
3.498
3.531
3.424
3.440
8,683,677
-0.11(-3.02%)
Nov 28, 2017
3.539
3.547
3.514
3.547
10,304,745
+0.01(+0.23%)
Nov 27, 2017
3.514
3.547
3.473
3.539
10,806,270
+0.07(+1.90%)
Nov 24, 2017
3.547
3.564
3.473
3.473
4,021,515
-0.08(-2.31%)
Nov 22, 2017
3.564
3.572
3.506
3.555
9,811,788
+0.03(+0.93%)
Nov 21, 2017
3.498
3.547
3.481
3.522
7,375,242
+0.03(+0.94%)
Nov 20, 2017
3.531
3.551
3.477
3.490
5,985,001
-0.07(-2.08%)
Nov 17, 2017
3.547
3.588
3.522
3.564
10,206,168
+0.04(+1.17%)
Nov 16, 2017
3.588
3.596
3.506
3.522
6,555,414
-0.08(-2.28%)
Nov 15, 2017
3.572
3.621
3.539
3.605
12,137,700
+0.07(+2.10%)
Nov 14, 2017
3.531
3.572
3.506
3.531
8,618,507
-0.02(-0.69%)
Nov 13, 2017
3.547
3.547
3.498
3.555
6,856,415
+0.02(+0.47%)
Nov 10, 2017
3.629
3.654
3.490
3.539
15,272,412
-0.06(-1.60%)
Nov 09, 2017
3.580
3.695
3.547
3.596
30,169,268
+0.16(+4.55%)
Nov 08, 2017
3.415
3.457
3.383
3.440
20,145,142
+0.06(+1.70%)
Nov 07, 2017
3.276
3.391
3.267
3.383
13,406,066
+0.09(+2.75%)
Nov 06, 2017
3.267
3.333
3.251
3.292
9,377,877
+0.02(+0.76%)
Nov 03, 2017
3.267
3.308
3.234
3.267
9,192,572
+0.00(+0.00%)
Nov 02, 2017
3.259
3.350
3.243
3.267
10,366,587
+0.01(+0.25%)
Nov 01, 2017
3.276
3.325
3.218
3.259
11,756,736
+0.01(+0.25%)
Oct 31, 2017
3.284
3.284
3.226
3.251
9,497,542
-0.04(-1.25%)
Oct 30, 2017
3.267
3.333
3.234
3.292
6,169,148
+0.04(+1.27%)
Oct 27, 2017
3.169
3.276
3.144
3.251
13,897,950
+0.07(+2.07%)
Oct 26, 2017
3.243
3.267
3.169
3.185
10,955,415
-0.06(-1.78%)
Oct 25, 2017
3.292
3.300
3.226
3.243
13,710,397
-0.07(-2.23%)
Oct 24, 2017
3.358
3.374
3.308
3.317
9,279,015
-0.07(-2.18%)
Oct 23, 2017
3.399
3.415
3.341
3.391
9,213,530
-0.03(-0.96%)
Oct 20, 2017
3.490
3.535
3.407
3.424
11,441,112
-0.12(-3.26%)
Oct 19, 2017
3.522
3.584
3.522
3.539
5,645,706
+0.04(+1.18%)
Oct 18, 2017
3.498
3.531
3.490
3.498
4,690,339
-0.03(-0.93%)
Oct 17, 2017
3.498
3.539
3.465
3.531
7,623,802
+0.01(+0.23%)
Oct 16, 2017
3.654
3.666
3.510
3.522
7,615,949
-0.12(-3.39%)
Oct 13, 2017
3.712
3.720
3.634
3.646
6,035,095
-0.02(-0.45%)
Oct 12, 2017
3.621
3.708
3.588
3.662
9,051,727
+0.05(+1.37%)
Oct 11, 2017
3.572
3.613
3.531
3.613
9,114,426
+0.07(+2.09%)
Oct 10, 2017
3.564
3.580
3.522
3.539
11,502,805
+0.01(+0.23%)
Oct 09, 2017
3.481
3.572
3.481
3.531
8,300,768
+0.01(+0.23%)
Oct 06, 2017
3.481
3.547
3.448
3.522
10,410,753
+0.03(+0.94%)
Oct 05, 2017
3.539
3.547
3.481
3.490
5,677,485
-0.07(-1.85%)
Oct 04, 2017
3.539
3.580
3.522
3.555
5,246,429
+0.03(+0.93%)
Oct 03, 2017
3.473
3.547
3.457
3.522
7,606,295
+0.07(+2.15%)
Oct 02, 2017
3.481
3.531
3.440
3.448
10,170,365
-0.04(-1.18%)
Sep 29, 2017
3.514
3.543
3.494
3.490
5,131,594
-0.02(-0.70%)
Sep 28, 2017
3.457
3.539
3.448
3.514
6,308,119
+0.06(+1.67%)
Sep 27, 2017
3.424
3.506
3.383
3.457
9,837,197
-0.07(-1.87%)
Sep 26, 2017
3.531
3.572
3.506
3.522
13,099,206
-0.07(-1.83%)
Sep 25, 2017
3.473
3.596
3.457
3.588
10,926,542
+0.09(+2.59%)
Sep 22, 2017
3.539
3.547
3.448
3.498
7,261,436
+0.02(+0.47%)
Sep 21, 2017
3.514
3.522
3.440
3.481
19,227,734
-0.08(-2.31%)
Sep 20, 2017
3.745
3.786
3.555
3.564
15,875,691
-0.16(-4.20%)
Sep 19, 2017
3.745
3.769
3.703
3.720
7,188,844
-0.01(-0.22%)
Sep 18, 2017
3.860
3.926
3.687
3.728
18,108,780
-0.24(-6.02%)
Sep 15, 2017
3.942
3.983
3.893
3.967
14,489,704
+0.02(+0.42%)
Sep 14, 2017
3.868
3.975
3.819
3.950
10,831,448
+0.08(+2.13%)
Sep 13, 2017
3.868
3.909
3.827
3.868
13,090,569
-0.02(-0.42%)
Sep 12, 2017
3.819
3.901
3.787
3.885
8,756,607
+0.04(+1.07%)
Sep 11, 2017
3.868
3.926
3.794
3.843
12,963,853
-0.13(-3.31%)
Sep 08, 2017
4.024
4.033
3.922
3.975
14,275,525
-0.05(-1.23%)
Sep 07, 2017
3.893
4.041
3.893
4.024
17,842,486
+0.17(+4.49%)
Sep 06, 2017
3.852
3.893
3.757
3.852
14,961,179
-0.01(-0.21%)
Sep 05, 2017
3.745
3.885
3.736
3.860
13,497,741
+0.16(+4.45%)
Sep 01, 2017
3.827
3.835
3.679
3.695
15,565,591
-0.06(-1.54%)
Aug 31, 2017
3.621
3.761
3.596
3.753
16,331,663
+0.16(+4.35%)
Aug 30, 2017
3.621
3.666
3.580
3.596
16,320,259
-0.03(-0.91%)
Aug 29, 2017
3.703
3.728
3.572
3.629
29,197,230
+0.01(+0.23%)
Aug 28, 2017
3.539
3.621
3.498
3.621
14,489,725
+0.12(+3.53%)
Aug 25, 2017
3.506
3.535
3.444
3.498
8,447,619
+0.01(+0.24%)
Aug 24, 2017
3.465
3.510
3.457
3.490
6,741,383
+0.00(+0.00%)
Aug 23, 2017
3.457
3.490
3.427
3.490
8,374,385
+0.05(+1.44%)
Aug 22, 2017
3.498
3.522
3.432
3.440
10,295,831
-0.08(-2.34%)
Aug 21, 2017
3.506
3.564
3.502
3.522
9,659,724
+0.02(+0.71%)
Aug 18, 2017
3.646
3.703
3.473
3.498
17,391,986
-0.10(-2.75%)
Aug 17, 2017
3.621
3.643
3.564
3.596
9,131,668
-0.01(-0.23%)
Aug 16, 2017
3.440
3.646
3.440
3.605
18,078,900
+0.17(+5.04%)
Aug 15, 2017
3.374
3.465
3.366
3.432
8,447,799
+0.00(+0.00%)
Aug 14, 2017
3.391
3.465
3.374
3.432
11,069,996
-0.01(-0.24%)
Aug 11, 2017
3.506
3.547
3.420
3.440
20,178,720
-0.06(-1.65%)
Aug 10, 2017
3.514
3.531
3.473
3.498
10,150,678
+0.05(+1.43%)
Aug 09, 2017
3.481
3.547
3.424
3.448
19,019,200
+0.05(+1.45%)
Aug 08, 2017
3.440
3.473
3.366
3.399
14,823,701
+0.00(+0.00%)
Aug 07, 2017
3.415
3.481
3.383
3.399
10,338,650
-0.04(-1.20%)
Aug 04, 2017
3.522
3.543
3.374
3.440
19,743,796
-0.12(-3.24%)
Aug 03, 2017
3.514
3.662
3.448
3.555
20,496,930
+0.16(+4.85%)
Aug 02, 2017
3.366
3.481
3.350
3.391
18,769,222
+0.00(+0.00%)
Aug 01, 2017
3.391
3.440
3.341
3.391
11,018,134
+0.00(+0.00%)
Jul 31, 2017
3.465
3.485
3.383
3.391
13,623,908
-0.07(-2.14%)
Jul 28, 2017
3.432
3.498
3.407
3.465
12,197,932
+0.07(+2.18%)
Jul 27, 2017
3.580
3.580
3.374
3.391
18,878,852
-0.12(-3.51%)
Jul 26, 2017
3.366
3.576
3.358
3.514
16,611,733
+0.13(+3.89%)
Jul 25, 2017
3.391
3.440
3.350
3.383
14,223,045
-0.01(-0.24%)
Jul 24, 2017
3.498
3.498
3.358
3.391
7,826,640
-0.08(-2.37%)
Jul 21, 2017
3.440
3.490
3.415
3.473
12,840,159
+0.06(+1.69%)
Jul 20, 2017
3.391
3.457
3.383
3.415
9,735,360
+0.02(+0.48%)
Jul 19, 2017
3.366
3.424
3.325
3.399
8,227,526
+0.06(+1.72%)
Jul 18, 2017
3.341
3.383
3.304
3.341
9,873,301
+0.06(+1.75%)
Jul 17, 2017
3.267
3.317
3.243
3.284
6,470,260
+0.07(+2.31%)
Jul 14, 2017
3.210
3.267
3.201
3.210
12,314,382
+0.07(+2.36%)
Jul 13, 2017
3.185
3.218
3.107
3.136
13,376,141
-0.07(-2.31%)
Jul 12, 2017
3.317
3.333
3.201
3.210
15,402,396
-0.07(-2.26%)
Jul 11, 2017
3.284
3.292
3.214
3.284
8,087,257
-0.02(-0.50%)
Jul 10, 2017
3.136
3.300
3.094
3.300
11,936,515
+0.14(+4.43%)
Jul 07, 2017
3.193
3.201
3.070
3.160
15,407,697
-0.06(-1.79%)
Jul 06, 2017
3.251
3.259
3.193
3.218
9,184,169
-0.04(-1.26%)
Jul 05, 2017
3.243
3.284
3.185
3.259
18,226,110
-0.01(-0.25%)
Jul 03, 2017
3.267
3.300
3.251
3.267
4,576,113
-0.08(-2.46%)
Jun 30, 2017
3.308
3.391
3.280
3.350
10,688,364
+0.06(+1.75%)
Jun 29, 2017
3.341
3.383
3.284
3.292
16,027,216
-0.09(-2.68%)
Jun 28, 2017
3.432
3.448
3.341
3.383
10,632,529
-0.01(-0.24%)
Jun 27, 2017
3.522
3.539
3.383
3.391
9,389,781
-0.10(-2.83%)
Jun 26, 2017
3.440
3.531
3.424
3.490
9,404,535
+0.00(+0.00%)
Jun 23, 2017
3.407
3.498
3.383
3.490
11,002,383
+0.10(+2.91%)
Jun 22, 2017
3.391
3.416
3.345
3.391
10,546,059
+0.07(+2.23%)
Jun 21, 2017
3.251
3.350
3.234
3.317
12,222,631
+0.06(+1.77%)
Jun 20, 2017
3.300
3.358
3.226
3.259
12,190,729
-0.07(-1.98%)
Jun 19, 2017
3.341
3.383
3.308
3.325
9,781,155
-0.04(-1.22%)
Jun 16, 2017
3.399
3.424
3.350
3.366
18,112,338
+0.00(+0.00%)
Jun 15, 2017
3.366
3.387
3.317
3.366
11,353,936
-0.03(-0.97%)
Jun 14, 2017
3.596
3.629
3.370
3.399
19,016,486
-0.12(-3.28%)
Jun 13, 2017
3.531
3.555
3.465
3.514
15,195,603
-0.02(-0.70%)
Jun 12, 2017
3.555
3.629
3.514
3.539
13,501,509
-0.02(-0.69%)
Jun 09, 2017
3.596
3.638
3.539
3.564
16,145,564
-0.10(-2.70%)
Jun 08, 2017
3.753
3.778
3.580
3.662
21,959,396
-0.16(-4.09%)
Jun 07, 2017
3.753
3.835
3.703
3.819
23,118,334
+0.01(+0.22%)
Jun 06, 2017
3.564
3.810
3.547
3.810
27,483,470
+0.32(+9.20%)
Jun 05, 2017
3.547
3.564
3.448
3.490
13,956,019
-0.06(-1.62%)
Jun 02, 2017
3.588
3.605
3.539
3.547
11,758,668
+0.00(+0.00%)
Jun 01, 2017
3.531
3.601
3.506
3.547
12,471,238
+0.00(+0.00%)
May 31, 2017
3.490
3.588
3.432
3.547
15,526,382
+0.06(+1.65%)
May 30, 2017
3.457
3.596
3.457
3.490
13,994,325
+0.02(+0.47%)
May 26, 2017
3.522
3.522
3.440
3.473
9,444,975
+0.02(+0.48%)
May 25, 2017
3.473
3.498
3.415
3.457
8,806,352
-0.03(-0.94%)
May 24, 2017
3.432
3.490
3.333
3.490
16,224,920
+0.06(+1.68%)
May 23, 2017
3.514
3.555
3.420
3.432
16,544,759
-0.05(-1.42%)
May 22, 2017
3.498
3.547
3.465
3.481
7,949,241
-0.02(-0.47%)
May 19, 2017
3.506
3.518
3.465
3.498
13,779,003
+0.03(+0.95%)
May 18, 2017
3.498
3.547
3.432
3.465
23,731,690
-0.06(-1.64%)
May 17, 2017
3.522
3.605
3.498
3.522
17,393,150
+0.07(+1.90%)
May 16, 2017
3.424
3.509
3.399
3.457
12,133,231
+0.02(+0.72%)
May 15, 2017
3.440
3.481
3.366
3.432
15,278,490
+0.02(+0.72%)
May 12, 2017
3.391
3.477
3.391
3.407
16,006,979
+0.03(+0.98%)
May 11, 2017
3.234
3.399
3.226
3.374
21,004,654
+0.16(+5.13%)
May 10, 2017
3.144
3.251
3.136
3.210
17,157,972
+0.12(+4.00%)
May 09, 2017
3.086
3.111
3.020
3.086
15,006,026
-0.05(-1.57%)
May 08, 2017
3.127
3.144
3.070
3.136
9,106,336
+0.03(+1.06%)
May 05, 2017
2.987
3.127
2.971
3.103
12,359,222
+0.14(+4.72%)
May 04, 2017
2.971
2.971
2.901
2.963
18,844,874
-0.08(-2.70%)
May 03, 2017
2.823
3.226
2.815
3.045
43,135,524
+0.28(+10.12%)
May 02, 2017
2.765
2.839
2.757
2.765
17,880,622
-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
.