Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.37 14.91 14.37 14.79 12,113,680 +0.59(+4.13%)
Apr 29, 2008 14.75 14.81 14.15 14.21 7,886,826 -0.90(-5.96%)
Apr 28, 2008 15.42 15.66 15.06 15.11 6,015,642 -0.12(-0.77%)
Apr 25, 2008 15.49 15.54 15.14 15.22 8,968,907 +0.06(+0.41%)
Apr 24, 2008 16.15 16.15 15.02 15.16 15,689,379 -1.27(-7.71%)
Apr 23, 2008 16.95 16.95 16.33 16.43 9,381,215 -1.10(-6.25%)
Apr 22, 2008 17.66 18.15 17.45 17.52 6,499,605 -0.27(-1.50%)
Apr 21, 2008 18.87 18.87 17.70 17.79 6,908,967 -0.84(-4.53%)
Apr 18, 2008 19.03 19.13 18.38 18.63 7,699,636 -0.85(-4.38%)
Apr 17, 2008 19.69 19.85 19.17 19.49 5,414,584 -0.40(-2.01%)
Apr 16, 2008 19.25 19.91 19.11 19.89 8,185,275 +1.33(+7.17%)
Apr 15, 2008 18.07 18.62 18.07 18.56 5,145,370 +0.72(+4.03%)
Apr 14, 2008 17.73 18.11 17.64 17.84 3,807,703 +0.04(+0.22%)
Apr 11, 2008 18.35 18.45 17.66 17.80 3,869,375 -0.57(-3.11%)
Apr 10, 2008 18.65 18.68 17.96 18.37 3,858,580 -0.05(-0.25%)
Apr 09, 2008 18.05 18.56 18.02 18.42 4,628,910 +0.31(+1.73%)
Apr 08, 2008 17.92 18.35 17.92 18.10 4,495,566 -0.20(-1.07%)
Apr 07, 2008 18.60 18.84 18.14 18.30 5,058,609 +0.02(+0.13%)
Apr 04, 2008 17.77 18.27 17.72 18.27 5,797,984 +0.56(+3.13%)
Apr 03, 2008 17.84 18.07 17.55 17.72 5,563,919 -0.20(-1.09%)
Apr 02, 2008 16.82 17.99 16.80 17.91 6,599,865 +1.12(+6.66%)
Apr 01, 2008 16.57 16.82 16.22 16.80 8,794,848 -0.50(-2.89%)
Mar 31, 2008 17.92 18.18 16.96 17.30 5,049,620 -0.52(-2.94%)
Mar 28, 2008 17.65 17.95 17.27 17.82 4,755,434 +0.00(+0.00%)
Mar 27, 2008 18.05 18.28 17.72 17.82 7,673,127 -0.34(-1.89%)
Mar 26, 2008 18.44 18.44 17.80 18.17 7,583,860 +0.20(+1.09%)
Mar 25, 2008 17.06 18.09 17.04 17.97 8,797,193 +1.41(+8.50%)
Mar 24, 2008 17.07 17.34 16.44 16.56 7,699,913 -0.34(-2.04%)
Mar 21, 2008 16.45 17.21 16.03 16.91 13,194,011 +0.00(+0.00%)
Mar 20, 2008 16.45 17.21 16.03 16.91 13,193,499 -0.29(-1.68%)
Mar 19, 2008 18.62 18.65 17.03 17.20 15,761,610 -1.85(-9.73%)
Mar 18, 2008 20.52 20.54 18.92 19.05 8,809,216 -1.19(-5.88%)
Mar 17, 2008 20.61 21.44 19.82 20.24 12,124,850 -0.76(-3.61%)
Mar 14, 2008 20.65 21.08 20.24 21.00 10,307,140 +0.35(+1.70%)
Mar 13, 2008 20.54 20.83 20.51 20.65 10,343,701 +0.60(+3.01%)
Mar 12, 2008 20.34 20.47 19.87 20.04 5,393,049 +0.02(+0.12%)
Mar 11, 2008 19.25 20.08 19.11 20.02 6,629,145 +1.13(+6.01%)
Mar 10, 2008 19.32 19.35 18.54 18.89 7,807,145 -0.76(-3.86%)
Mar 07, 2008 20.58 20.62 19.44 19.64 8,430,892 -0.94(-4.56%)
Mar 06, 2008 20.48 20.64 20.14 20.58 11,820,004 -0.09(-0.45%)
Mar 05, 2008 19.91 21.00 19.88 20.68 10,541,074 +1.15(+5.89%)
Mar 04, 2008 20.34 20.50 19.06 19.53 11,601,929 -0.97(-4.73%)
Mar 03, 2008 19.86 20.50 19.83 20.50 12,749,677 +1.10(+5.65%)
Feb 29, 2008 19.86 19.96 19.22 19.40 7,825,088 -0.38(-1.94%)
Feb 28, 2008 19.25 19.86 19.22 19.78 7,426,774 +0.52(+2.72%)
Feb 27, 2008 19.35 19.56 19.14 19.26 9,360,936 +0.16(+0.86%)
Feb 26, 2008 18.69 19.18 18.53 19.10 7,516,861 +0.42(+2.26%)
Feb 25, 2008 18.31 18.70 17.96 18.67 6,887,712 +0.59(+3.24%)
Feb 22, 2008 18.31 18.50 17.59 18.09 10,108,785 -0.33(-1.78%)
Feb 21, 2008 18.72 19.18 18.29 18.42 10,328,743 -0.07(-0.38%)
Feb 20, 2008 17.95 18.51 17.84 18.49 8,437,984 +0.47(+2.61%)
Feb 19, 2008 17.88 18.13 17.63 18.02 9,486,341 +0.69(+3.97%)
Feb 18, 2008 17.41 17.63 17.02 17.33 0 +0.00(+0.00%)
Feb 15, 2008 17.41 17.63 17.02 17.33 7,383,929 +0.06(+0.36%)
Feb 14, 2008 17.66 17.82 17.23 17.27 6,249,820 -0.27(-1.56%)
Feb 13, 2008 16.81 17.63 16.67 17.54 8,282,996 +0.52(+3.03%)
Feb 12, 2008 17.88 18.07 16.94 17.02 7,349,457 -0.85(-4.77%)
Feb 11, 2008 17.44 17.96 17.05 17.88 8,890,130 +0.52(+2.97%)
Feb 08, 2008 16.62 17.47 16.62 17.36 9,925,272 +1.01(+6.17%)
Feb 07, 2008 16.50 16.70 16.23 16.35 7,601,760 -0.18(-1.09%)
Feb 06, 2008 16.76 17.09 16.48 16.53 6,639,319 +0.16(+0.96%)
Feb 05, 2008 16.37 16.84 16.15 16.37 8,515,708 -0.48(-2.88%)
Feb 04, 2008 16.67 17.23 16.60 16.86 6,306,716 -0.32(-1.87%)
Feb 01, 2008 17.59 17.71 16.94 17.18 7,727,893 -0.12(-0.68%)
Jan 31, 2008 17.34 17.56 16.94 17.30 8,935,163 -0.28(-1.60%)
Jan 30, 2008 17.16 17.86 16.94 17.58 9,382,921 +0.39(+2.28%)
Jan 29, 2008 17.46 17.91 16.92 17.19 8,014,075 -0.36(-2.05%)
Jan 28, 2008 17.60 18.02 17.21 17.55 8,499,125 +0.20(+1.13%)
Jan 25, 2008 18.31 18.71 17.11 17.35 15,650,770 -0.27(-1.51%)
Jan 24, 2008 16.44 17.64 16.43 17.62 24,421,802 +1.71(+10.72%)
Jan 23, 2008 16.12 16.77 15.44 15.91 21,880,342 -0.99(-5.83%)
Jan 22, 2008 14.72 16.94 14.66 16.90 13,932,199 +0.94(+5.88%)
Jan 21, 2008 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Jan 18, 2008 16.48 16.50 15.16 15.96 17,948,898 -0.33(-2.02%)
Jan 17, 2008 17.14 17.33 16.19 16.29 9,762,720 -0.62(-3.66%)
Jan 16, 2008 16.63 17.41 16.49 16.91 13,039,495 -0.56(-3.22%)
Jan 15, 2008 18.31 18.41 17.22 17.47 11,032,600 -0.84(-4.61%)
Jan 14, 2008 18.60 18.81 18.13 18.31 11,204,738 +0.30(+1.65%)
Jan 11, 2008 17.60 18.16 17.51 18.02 12,061,176 +0.30(+1.68%)
Jan 10, 2008 16.59 17.88 16.59 17.72 11,826,350 +0.79(+4.67%)
Jan 09, 2008 16.67 16.94 16.19 16.93 10,722,428 +0.25(+1.50%)
Jan 08, 2008 16.43 17.56 16.43 16.68 11,791,164 +0.74(+4.61%)
Jan 07, 2008 15.89 16.38 15.78 15.94 7,776,921 -0.09(-0.59%)
Jan 04, 2008 16.04 16.23 15.72 16.04 7,837,355 -0.24(-1.49%)
Jan 03, 2008 15.63 16.37 15.63 16.28 9,571,129 +0.52(+3.28%)
Jan 02, 2008 14.78 15.90 14.78 15.76 10,121,544 +1.37(+9.51%)
Jan 01, 2008 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Dec 31, 2007 14.55 14.79 14.32 14.39 2,933,677 -0.29(-1.97%)
Dec 28, 2007 14.40 14.72 14.27 14.68 4,217,154 +0.69(+4.92%)
Dec 27, 2007 14.39 14.47 13.92 14.00 4,150,640 -0.23(-1.60%)
Dec 26, 2007 14.15 14.39 13.97 14.22 2,991,545 +0.27(+1.96%)
Dec 24, 2007 14.23 14.23 13.93 13.95 3,148,340 +0.03(+0.22%)
Dec 21, 2007 13.13 13.98 13.13 13.92 8,808,374 +1.10(+8.54%)
Dec 20, 2007 12.84 12.90 12.54 12.82 4,862,148 +0.04(+0.31%)
Dec 19, 2007 12.71 13.19 12.68 12.78 3,920,697 -0.10(-0.79%)
Dec 18, 2007 12.97 13.09 12.45 12.88 5,936,919 +0.31(+2.43%)
Dec 17, 2007 13.29 13.32 12.52 12.58 7,382,780 -0.89(-6.62%)
Dec 14, 2007 13.64 13.91 13.43 13.47 6,328,762 -0.49(-3.48%)
Dec 13, 2007 14.36 14.36 13.80 13.96 5,351,496 -0.49(-3.41%)
Dec 12, 2007 14.31 14.58 14.13 14.45 5,891,145 +0.48(+3.42%)
Dec 11, 2007 14.55 14.75 13.93 13.97 4,873,476 -0.52(-3.62%)
Dec 10, 2007 14.63 14.80 14.44 14.50 3,939,320 +0.09(+0.60%)
Dec 07, 2007 14.37 14.42 14.03 14.41 5,151,681 +0.17(+1.21%)
Dec 06, 2007 13.69 14.40 13.69 14.24 5,738,636 +0.34(+2.48%)
Dec 05, 2007 13.71 14.07 13.71 13.89 4,457,419 -0.06(-0.45%)
Dec 04, 2007 14.14 14.17 13.78 13.96 4,613,119 -0.05(-0.34%)
Dec 03, 2007 13.39 14.07 13.39 14.00 4,860,776 +0.43(+3.17%)
Nov 30, 2007 14.03 14.14 13.39 13.57 6,017,406 -0.45(-3.18%)
Nov 29, 2007 14.18 14.31 13.78 14.02 5,840,357 -0.20(-1.43%)
Nov 28, 2007 13.57 14.24 13.52 14.22 4,977,097 +0.49(+3.59%)
Nov 27, 2007 13.58 13.82 13.46 13.73 5,605,403 -0.28(-2.01%)
Nov 26, 2007 14.85 14.85 13.99 14.01 5,748,868 -0.56(-3.81%)
Nov 23, 2007 14.29 14.65 14.09 14.57 3,274,591 +0.70(+5.02%)
Nov 21, 2007 14.20 14.20 13.55 13.87 5,765,353 -0.23(-1.61%)
Nov 20, 2007 13.38 14.10 13.38 14.10 9,157,845 +0.88(+6.63%)
Nov 19, 2007 13.64 13.64 13.10 13.22 7,712,375 -0.42(-3.10%)
Nov 16, 2007 13.49 13.72 13.28 13.64 7,405,221 +0.32(+2.41%)
Nov 15, 2007 13.69 13.72 13.17 13.32 6,488,257 -0.60(-4.33%)
Nov 14, 2007 14.26 14.45 13.90 13.93 6,627,292 +0.04(+0.28%)
Nov 13, 2007 13.71 14.05 13.49 13.89 7,495,477 +0.27(+2.01%)
Nov 12, 2007 14.37 14.37 13.60 13.61 8,881,180 -1.07(-7.30%)
Nov 09, 2007 14.67 14.77 14.35 14.68 7,763,376 -0.20(-1.37%)
Nov 08, 2007 14.68 15.18 14.37 14.89 16,295,133 -0.77(-4.90%)
Nov 07, 2007 16.66 16.66 15.61 15.65 10,838,786 -0.65(-3.98%)
Nov 06, 2007 16.43 16.58 16.26 16.30 7,819,614 +0.42(+2.66%)
Nov 05, 2007 15.74 16.18 15.60 15.88 6,070,950 -0.07(-0.44%)
Nov 02, 2007 15.51 16.07 15.15 15.95 10,254,870 +0.73(+4.78%)
Nov 01, 2007 15.13 15.41 14.94 15.22 8,108,920 -0.17(-1.12%)
Oct 31, 2007 14.92 15.42 14.82 15.40 8,650,649 +0.55(+3.69%)
Oct 30, 2007 14.61 14.93 14.55 14.85 5,858,921 -0.16(-1.09%)
Oct 29, 2007 14.60 15.06 14.60 15.01 8,365,979 +0.62(+4.29%)
Oct 26, 2007 13.98 14.40 13.98 14.39 6,912,025 +0.70(+5.14%)
Oct 25, 2007 13.71 13.82 13.62 13.69 5,903,916 +0.12(+0.86%)
Oct 24, 2007 13.32 13.57 13.03 13.57 6,586,253 +0.19(+1.40%)
Oct 23, 2007 13.32 13.39 13.13 13.39 4,857,817 +0.34(+2.58%)
Oct 22, 2007 12.68 13.05 12.64 13.05 5,521,843 -0.19(-1.42%)
Oct 19, 2007 13.52 13.53 13.07 13.24 6,359,872 -0.14(-1.05%)
Oct 18, 2007 12.99 13.39 12.96 13.38 7,657,054 +0.68(+5.36%)
Oct 17, 2007 13.18 13.26 12.56 12.70 5,484,134 -0.26(-1.99%)
Oct 16, 2007 13.42 13.42 12.86 12.96 6,895,976 -0.47(-3.50%)
Oct 15, 2007 13.07 13.42 13.00 13.42 8,371,348 +0.62(+4.83%)
Oct 12, 2007 12.60 12.92 12.49 12.81 6,438,060 +0.23(+1.87%)
Oct 11, 2007 12.48 13.02 12.29 12.57 11,023,950 +0.32(+2.62%)
Oct 10, 2007 12.12 12.35 12.09 12.25 9,103,985 +0.31(+2.62%)
Oct 09, 2007 11.76 11.96 11.70 11.94 4,343,667 +0.17(+1.46%)
Oct 08, 2007 11.70 11.86 11.58 11.77 2,562,407 -0.16(-1.31%)
Oct 05, 2007 11.65 12.02 11.62 11.92 4,657,737 +0.28(+2.42%)
Oct 04, 2007 11.38 11.70 11.29 11.64 4,032,793 +0.13(+1.09%)
Oct 03, 2007 11.63 11.68 11.45 11.52 6,116,747 +0.02(+0.14%)
Oct 02, 2007 11.70 11.71 11.36 11.50 7,430,179 -0.61(-5.04%)
Oct 01, 2007 11.66 12.14 11.52 12.11 7,026,359 +0.39(+3.34%)
Sep 28, 2007 12.04 12.04 11.67 11.72 8,175,135 +0.02(+0.20%)
Sep 27, 2007 11.67 11.78 11.47 11.70 6,499,075 +0.27(+2.33%)
Sep 26, 2007 11.69 11.88 11.19 11.43 5,535,648 -0.10(-0.88%)
Sep 25, 2007 11.51 11.58 11.34 11.53 6,395,280 -0.23(-1.93%)
Sep 24, 2007 12.03 12.07 11.73 11.76 9,164,766 -0.35(-2.91%)
Sep 21, 2007 11.99 12.13 11.78 12.11 9,512,326 +0.23(+1.91%)
Sep 20, 2007 11.74 11.95 11.64 11.88 9,479,461 +0.50(+4.40%)
Sep 19, 2007 11.45 11.60 11.27 11.38 6,128,890 +0.09(+0.83%)
Sep 18, 2007 11.01 11.46 10.65 11.29 7,330,586 +0.31(+2.85%)
Sep 17, 2007 11.05 11.14 10.86 10.98 4,396,204 +0.11(+1.01%)
Sep 14, 2007 11.03 11.19 10.62 10.87 4,725,868 -0.02(-0.22%)
Sep 13, 2007 10.73 11.09 10.69 10.89 4,409,626 +0.02(+0.14%)
Sep 12, 2007 10.73 10.91 10.69 10.87 4,841,487 +0.02(+0.14%)
Sep 11, 2007 10.51 10.87 10.46 10.86 6,498,436 +0.43(+4.13%)
Sep 10, 2007 10.44 10.63 10.17 10.43 5,794,496 +0.23(+2.22%)
Sep 07, 2007 10.58 10.62 10.19 10.20 9,335,926 -0.17(-1.66%)
Sep 06, 2007 9.810 10.37 9.771 10.37 9,744,203 +0.70(+7.19%)
Sep 05, 2007 9.677 9.912 9.622 9.677 3,342,148 -0.14(-1.43%)
Sep 04, 2007 9.662 9.974 9.575 9.818 4,879,132 +0.26(+2.70%)
Aug 31, 2007 9.443 9.622 9.380 9.560 4,033,305 +0.38(+4.18%)
Aug 30, 2007 8.965 9.294 8.950 9.177 3,725,243 +0.09(+0.95%)
Aug 29, 2007 8.911 9.098 8.809 9.090 2,504,629 +0.37(+4.22%)
Aug 28, 2007 8.840 9.067 8.699 8.723 3,714,250 -0.23(-2.53%)
Aug 27, 2007 9.169 9.169 8.558 8.950 2,418,678 -0.24(-2.64%)
Aug 24, 2007 8.957 9.255 8.934 9.192 2,915,208 +0.23(+2.53%)
Aug 23, 2007 9.427 9.450 8.950 8.965 3,263,151 -0.23(-2.55%)
Aug 22, 2007 9.130 9.341 9.130 9.200 4,517,000 +0.18(+1.99%)
Aug 21, 2007 8.918 9.036 8.817 9.020 3,505,254 +0.04(+0.44%)
Aug 20, 2007 9.004 9.106 8.785 8.981 5,484,025 +0.13(+1.50%)
Aug 17, 2007 8.997 9.145 8.645 8.848 8,238,158 +0.31(+3.67%)
Aug 16, 2007 8.386 8.637 7.721 8.535 19,893,980 -0.04(-0.46%)
Aug 15, 2007 9.270 9.388 8.527 8.574 9,612,106 -0.94(-9.87%)
Aug 14, 2007 9.826 9.935 9.443 9.513 6,446,505 -0.40(-4.03%)
Aug 13, 2007 10.37 10.37 9.865 9.912 4,020,778 -0.34(-3.28%)
Aug 10, 2007 10.04 10.38 9.959 10.25 5,710,803 +0.29(+2.91%)
Aug 09, 2007 9.857 10.22 9.787 9.959 6,234,730 -0.31(-3.05%)
Aug 08, 2007 10.15 10.36 10.12 10.27 5,597,899 +0.30(+2.98%)
Aug 07, 2007 9.779 10.07 9.732 9.974 5,638,291 +0.14(+1.43%)
Aug 06, 2007 10.02 10.02 9.638 9.834 3,491,894 -0.16(-1.57%)
Aug 03, 2007 9.967 10.04 9.857 9.990 5,782,942 +0.13(+1.35%)
Aug 02, 2007 9.888 10.01 9.771 9.857 5,868,764 -0.03(-0.32%)
Aug 01, 2007 9.935 10.17 9.771 9.888 7,314,096 -0.27(-2.62%)
Jul 31, 2007 10.60 10.61 10.12 10.15 6,291,135 -0.32(-3.06%)
Jul 30, 2007 10.22 10.60 10.15 10.48 4,234,349 +0.34(+3.32%)
Jul 27, 2007 10.39 10.60 10.13 10.14 5,276,276 -0.35(-3.36%)
Jul 26, 2007 10.55 10.57 10.22 10.49 7,366,693 -0.30(-2.76%)
Jul 25, 2007 10.57 10.84 10.40 10.79 5,593,488 +0.02(+0.15%)
Jul 24, 2007 11.19 11.24 10.70 10.77 3,970,225 -0.26(-2.34%)
Jul 23, 2007 11.08 11.12 10.94 11.03 3,092,758 -0.08(-0.70%)
Jul 20, 2007 11.18 11.18 10.98 11.11 4,182,989 -0.02(-0.14%)
Jul 19, 2007 11.11 11.19 10.94 11.12 6,646,794 +0.04(+0.35%)
Jul 18, 2007 10.33 11.09 10.29 11.09 8,178,551 +0.75(+7.27%)
Jul 17, 2007 10.31 10.39 10.26 10.33 3,719,605 +0.02(+0.23%)
Jul 16, 2007 10.56 10.59 10.15 10.31 3,477,971 -0.25(-2.37%)
Jul 13, 2007 10.58 10.63 10.48 10.56 3,024,755 +0.03(+0.30%)
Jul 12, 2007 10.38 10.65 10.37 10.53 5,074,067 +0.29(+2.83%)
Jul 11, 2007 10.29 10.37 10.19 10.24 4,028,447 -0.12(-1.13%)
Jul 10, 2007 10.36 10.40 10.22 10.36 5,511,745 +0.04(+0.38%)
Jul 09, 2007 10.23 10.40 10.15 10.32 5,468,028 +0.25(+2.49%)
Jul 06, 2007 9.740 10.08 9.701 10.07 5,666,670 +0.38(+3.96%)
Jul 05, 2007 9.638 9.724 9.505 9.685 4,521,474 +0.05(+0.57%)
Jul 03, 2007 9.482 9.654 9.372 9.630 3,942,029 +0.10(+1.07%)
Jul 02, 2007 9.223 9.536 9.223 9.529 4,624,502 +0.39(+4.28%)
Jun 29, 2007 9.130 9.177 8.997 9.137 5,396,189 +0.15(+1.65%)
Jun 28, 2007 9.192 9.255 8.856 8.989 7,476,891 -0.10(-1.12%)
Jun 27, 2007 9.192 9.208 9.020 9.090 7,786,926 -0.06(-0.68%)
Jun 26, 2007 9.513 9.599 9.004 9.153 9,805,478 -0.48(-4.96%)
Jun 25, 2007 9.779 9.818 9.591 9.630 4,282,055 -0.27(-2.69%)
Jun 22, 2007 10.03 10.11 9.763 9.896 4,198,329 -0.13(-1.25%)
Jun 21, 2007 9.998 10.05 9.779 10.02 3,723,581 +0.04(+0.39%)
Jun 20, 2007 10.22 10.32 9.951 9.982 4,500,255 -0.33(-3.19%)
Jun 19, 2007 10.30 10.39 10.26 10.31 3,555,873 +0.02(+0.15%)
Jun 18, 2007 10.38 10.41 10.25 10.30 3,086,751 -0.01(-0.08%)
Jun 15, 2007 10.13 10.43 10.06 10.30 5,207,646 +0.29(+2.89%)
Jun 14, 2007 9.802 10.02 9.802 10.01 5,925,902 +0.20(+2.07%)
Jun 13, 2007 9.818 9.959 9.763 9.810 5,217,105 -0.02(-0.16%)
Jun 12, 2007 9.951 10.11 9.802 9.826 4,028,320 -0.24(-2.41%)
Jun 11, 2007 10.09 10.22 10.03 10.07 3,093,270 +0.05(+0.47%)
Jun 08, 2007 10.04 10.12 9.771 10.02 6,193,698 -0.02(-0.23%)
Jun 07, 2007 10.40 10.50 10.04 10.04 6,305,544 -0.46(-4.39%)
Jun 06, 2007 10.44 10.55 10.29 10.51 4,049,027 +0.03(+0.30%)
Jun 05, 2007 10.52 10.59 10.45 10.48 4,401,110 -0.13(-1.18%)
Jun 04, 2007 10.57 10.69 10.52 10.60 5,837,341 -0.08(-0.73%)
Jun 01, 2007 10.56 10.91 10.62 10.68 7,851,350 +0.24(+2.32%)
May 31, 2007 10.03 10.44 10.05 10.44 6,870,155 +0.57(+5.79%)
May 30, 2007 9.857 10.06 9.802 9.865 7,433,614 -0.12(-1.18%)
May 29, 2007 10.25 10.30 9.959 9.982 4,688,159 -0.09(-0.85%)
May 25, 2007 10.12 10.16 9.943 10.07 3,816,780 +0.07(+0.70%)
May 24, 2007 10.32 10.35 9.928 9.998 5,032,187 -0.36(-3.47%)
May 23, 2007 10.23 10.46 10.23 10.36 4,877,598 +0.22(+2.16%)
May 22, 2007 10.35 10.37 10.13 10.14 3,811,398 -0.21(-2.04%)
May 21, 2007 10.19 10.47 10.17 10.35 2,995,984 +0.12(+1.15%)
May 18, 2007 10.17 10.34 10.09 10.23 3,863,743 +0.15(+1.47%)
May 17, 2007 10.13 10.17 9.935 10.08 4,772,141 -0.09(-0.85%)
May 16, 2007 10.20 10.37 10.07 10.17 5,364,361 -0.21(-2.04%)
May 15, 2007 10.40 10.58 10.33 10.38 4,038,418 +0.01(+0.08%)
May 14, 2007 10.61 11.32 9.779 10.37 5,869,658 -0.19(-1.78%)
May 11, 2007 10.36 10.62 10.37 10.56 4,256,362 +0.30(+2.90%)
May 10, 2007 10.56 10.53 10.22 10.26 4,129,429 -0.35(-3.32%)
May 09, 2007 10.76 10.98 10.55 10.62 4,460,628 -0.15(-1.38%)
May 08, 2007 10.94 10.90 10.62 10.76 3,389,443 -0.10(-0.94%)
May 07, 2007 10.88 11.02 10.84 10.87 4,215,688 +0.02(+0.14%)
May 04, 2007 11.16 11.18 10.80 10.85 4,340,465 -0.07(-0.64%)
May 03, 2007 10.81 10.98 10.72 10.92 5,718,165 +0.20(+1.90%)
May 02, 2007 10.21 10.74 9.818 10.72 5,571,209 +0.44(+4.26%)
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.