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 28, 2017 2.797 2.896 2.785 2.867 15,130,118 +0.06(+2.05%)
Apr 27, 2017 2.842 2.842 2.752 2.809 18,533,268 -0.08(-2.84%)
Apr 26, 2017 2.892 2.908 2.756 2.892 26,079,348 +0.01(+0.29%)
Apr 25, 2017 3.031 3.056 2.867 2.883 21,981,758 -0.21(-6.65%)
Apr 24, 2017 3.097 3.158 3.072 3.089 14,766,989 -0.08(-2.59%)
Apr 21, 2017 3.105 3.179 3.072 3.171 20,275,520 +0.07(+2.12%)
Apr 20, 2017 3.056 3.105 3.031 3.105 11,739,340 +0.05(+1.61%)
Apr 19, 2017 3.105 3.113 2.990 3.056 23,051,294 -0.11(-3.38%)
Apr 18, 2017 3.138 3.171 3.104 3.163 11,134,787 +0.00(+0.00%)
Apr 17, 2017 3.113 3.204 3.097 3.163 10,668,670 +0.04(+1.32%)
Apr 13, 2017 3.179 3.195 3.101 3.122 12,980,827 -0.04(-1.30%)
Apr 12, 2017 3.039 3.163 3.031 3.163 17,556,834 +0.11(+3.49%)
Apr 11, 2017 2.998 3.080 2.957 3.056 14,513,316 +0.11(+3.62%)
Apr 10, 2017 2.908 2.965 2.875 2.949 8,411,247 +0.01(+0.28%)
Apr 07, 2017 2.994 3.056 2.883 2.941 22,940,082 +0.01(+0.28%)
Apr 06, 2017 2.957 2.957 2.900 2.933 7,170,112 -0.02(-0.83%)
Apr 05, 2017 2.875 2.974 2.859 2.957 14,752,904 +0.02(+0.56%)
Apr 04, 2017 2.941 2.957 2.883 2.941 9,064,064 +0.02(+0.56%)
Apr 03, 2017 2.875 2.949 2.859 2.924 15,481,034 +0.04(+1.42%)
Mar 31, 2017 2.850 2.916 2.826 2.883 11,427,033 +0.02(+0.86%)
Mar 30, 2017 2.826 2.900 2.826 2.859 8,874,465 +0.01(+0.29%)
Mar 29, 2017 2.785 2.875 2.760 2.850 10,252,952 +0.06(+2.06%)
Mar 28, 2017 2.892 2.908 2.756 2.793 16,039,953 -0.07(-2.30%)
Mar 27, 2017 2.883 2.892 2.826 2.859 10,657,832 +0.07(+2.65%)
Mar 24, 2017 2.818 2.842 2.777 2.785 8,771,942 -0.03(-1.17%)
Mar 23, 2017 2.867 2.892 2.768 2.818 14,753,697 -0.05(-1.72%)
Mar 22, 2017 2.883 2.887 2.809 2.867 9,067,308 +0.01(+0.29%)
Mar 21, 2017 2.859 2.916 2.826 2.859 13,669,213 +0.01(+0.29%)
Mar 20, 2017 2.834 2.859 2.768 2.850 9,870,461 +0.06(+2.06%)
Mar 17, 2017 2.842 2.867 2.752 2.793 16,213,683 -0.03(-1.16%)
Mar 16, 2017 2.916 2.940 2.785 2.826 13,598,410 -0.02(-0.86%)
Mar 15, 2017 2.653 2.867 2.588 2.850 23,327,176 +0.23(+8.78%)
Mar 14, 2017 2.653 2.703 2.596 2.620 14,954,466 -0.05(-1.85%)
Mar 13, 2017 2.719 2.719 2.625 2.670 12,631,536 -0.02(-0.91%)
Mar 10, 2017 2.637 2.719 2.620 2.694 12,693,197 +0.08(+3.14%)
Mar 09, 2017 2.670 2.694 2.604 2.612 9,503,807 -0.06(-2.15%)
Mar 08, 2017 2.637 2.719 2.629 2.670 9,707,441 -0.01(-0.31%)
Mar 07, 2017 2.686 2.727 2.629 2.678 11,060,803 -0.04(-1.51%)
Mar 06, 2017 2.760 2.781 2.653 2.719 11,668,300 -0.05(-1.78%)
Mar 03, 2017 2.703 2.797 2.686 2.768 19,363,250 +0.03(+1.20%)
Mar 02, 2017 2.801 2.842 2.719 2.735 19,064,536 -0.13(-4.58%)
Mar 01, 2017 2.809 2.924 2.777 2.867 18,126,248 -0.04(-1.41%)
Feb 28, 2017 2.998 3.015 2.867 2.908 15,581,318 -0.04(-1.39%)
Feb 27, 2017 3.130 3.237 2.924 2.949 17,956,514 -0.18(-5.77%)
Feb 24, 2017 3.113 3.212 3.072 3.130 13,516,497 +0.08(+2.70%)
Feb 23, 2017 3.179 3.187 3.048 3.048 13,290,901 -0.04(-1.33%)
Feb 22, 2017 3.130 3.146 2.982 3.089 17,409,786 -0.06(-1.83%)
Feb 21, 2017 3.089 3.179 3.085 3.146 13,194,285 -0.04(-1.29%)
Feb 17, 2017 3.187 3.187 3.187 0 -0.04(-1.27%)
Feb 16, 2017 3.204 3.265 3.163 3.228 14,995,231 -0.02(-0.51%)
Feb 15, 2017 3.212 3.269 3.179 3.245 11,233,027 +0.02(+0.51%)
Feb 14, 2017 3.335 3.335 3.212 3.228 13,382,334 -0.04(-1.26%)
Feb 13, 2017 3.327 3.327 3.245 3.269 14,244,931 -0.09(-2.69%)
Feb 10, 2017 3.310 3.393 3.286 3.360 13,692,937 -0.01(-0.24%)
Feb 09, 2017 3.442 3.475 3.319 3.368 14,767,630 -0.07(-2.15%)
Feb 08, 2017 3.376 3.450 3.364 3.442 16,744,022 +0.11(+3.46%)
Feb 07, 2017 3.335 3.467 3.310 3.327 19,392,312 -0.05(-1.46%)
Feb 06, 2017 3.253 3.384 3.220 3.376 11,955,721 +0.16(+4.85%)
Feb 03, 2017 3.220 3.253 3.187 3.220 10,200,894 +0.00(+0.00%)
Feb 02, 2017 3.286 3.294 3.204 3.220 13,200,044 +0.03(+1.03%)
Feb 01, 2017 3.089 3.212 3.072 3.187 21,222,980 -0.02(-0.51%)
Jan 31, 2017 3.138 3.212 3.105 3.204 19,884,344 +0.17(+5.69%)
Jan 30, 2017 2.982 3.097 2.965 3.031 18,364,916 +0.07(+2.22%)
Jan 27, 2017 2.933 2.974 2.900 2.965 12,581,217 +0.02(+0.56%)
Jan 26, 2017 2.957 3.031 2.924 2.949 13,662,487 -0.10(-3.23%)
Jan 25, 2017 3.105 3.122 2.990 3.048 13,451,847 -0.11(-3.39%)
Jan 24, 2017 3.089 3.212 3.080 3.154 21,700,206 +0.07(+2.40%)
Jan 23, 2017 2.998 3.097 2.965 3.080 18,251,982 +0.13(+4.46%)
Jan 20, 2017 2.908 2.986 2.859 2.949 11,697,729 +0.06(+1.99%)
Jan 19, 2017 2.900 2.965 2.850 2.892 13,616,349 -0.03(-1.12%)
Jan 18, 2017 2.974 3.031 2.875 2.924 17,108,056 -0.06(-1.93%)
Jan 17, 2017 2.916 2.990 2.875 2.982 19,356,722 +0.22(+8.04%)
Jan 13, 2017 2.760 2.760 2.760 0 +0.04(+1.51%)
Jan 12, 2017 2.842 2.867 2.686 2.719 17,655,322 -0.05(-1.78%)
Jan 11, 2017 2.760 2.805 2.670 2.768 18,678,206 -0.02(-0.59%)
Jan 10, 2017 2.768 2.813 2.731 2.785 10,599,221 +0.04(+1.50%)
Jan 09, 2017 2.809 2.818 2.731 2.744 12,534,696 -0.01(-0.30%)
Jan 06, 2017 2.801 2.834 2.694 2.752 14,765,854 -0.09(-3.18%)
Jan 05, 2017 2.768 2.883 2.744 2.842 18,342,438 +0.14(+5.17%)
Jan 04, 2017 2.752 2.760 2.678 2.703 13,542,530 +0.00(+0.00%)
Jan 03, 2017 2.588 2.703 2.571 2.703 15,623,630 +0.15(+5.79%)
Dec 30, 2016 2.555 2.555 2.555 0 -0.13(-4.89%)
Dec 29, 2016 2.604 2.727 2.579 2.686 22,191,190 +0.13(+5.15%)
Dec 28, 2016 2.481 2.571 2.452 2.555 13,611,126 +0.06(+2.30%)
Dec 27, 2016 2.456 2.530 2.432 2.497 8,284,419 +0.08(+3.40%)
Dec 23, 2016 2.415 2.415 2.415 0 +0.02(+1.03%)
Dec 22, 2016 2.374 2.440 2.366 2.390 12,051,748 -0.06(-2.35%)
Dec 21, 2016 2.481 2.497 2.432 2.448 7,102,786 -0.04(-1.65%)
Dec 20, 2016 2.423 2.489 2.378 2.489 14,623,799 +0.02(+0.66%)
Dec 19, 2016 2.505 2.538 2.448 2.473 33,535,012 -0.02(-0.66%)
Dec 16, 2016 2.604 2.620 2.489 2.489 54,291,592 -0.08(-3.19%)
Dec 15, 2016 2.530 2.587 2.448 2.571 26,996,828 -0.07(-2.49%)
Dec 14, 2016 2.834 2.930 2.629 2.637 27,890,992 -0.16(-5.59%)
Dec 13, 2016 2.719 2.809 2.711 2.793 17,018,750 +0.07(+2.72%)
Dec 12, 2016 2.662 2.735 2.629 2.719 15,131,501 +0.08(+3.12%)
Dec 09, 2016 2.719 2.744 2.629 2.637 15,958,435 -0.12(-4.46%)
Dec 08, 2016 2.785 2.797 2.731 2.760 13,166,320 -0.03(-1.18%)
Dec 07, 2016 2.842 2.855 2.752 2.793 13,877,913 +0.01(+0.29%)
Dec 06, 2016 2.785 2.859 2.752 2.785 11,880,277 -0.02(-0.59%)
Dec 05, 2016 2.752 2.842 2.662 2.801 18,092,260 -0.05(-1.73%)
Dec 02, 2016 2.752 2.900 2.744 2.850 13,096,588 +0.13(+4.83%)
Dec 01, 2016 2.694 2.801 2.633 2.719 18,497,054 +0.02(+0.61%)
Nov 30, 2016 2.719 2.760 2.653 2.703 15,837,105 -0.07(-2.37%)
Nov 29, 2016 2.686 2.813 2.678 2.768 13,085,456 +0.00(+0.00%)
Nov 28, 2016 2.670 2.777 2.616 2.768 19,636,508 +0.16(+6.31%)
Nov 25, 2016 2.637 2.670 2.588 2.604 7,266,266 +0.00(+0.00%)
Nov 23, 2016 2.604 2.604 2.604 0 -0.22(-7.85%)
Nov 22, 2016 2.793 2.850 2.727 2.826 15,463,259 +0.01(+0.29%)
Nov 21, 2016 2.834 2.900 2.785 2.818 15,499,748 +0.03(+1.18%)
Nov 18, 2016 2.834 2.900 2.735 2.785 18,272,052 -0.14(-4.78%)
Nov 17, 2016 3.023 3.068 2.834 2.924 24,386,342 -0.04(-1.38%)
Nov 16, 2016 2.949 2.974 2.875 2.965 15,553,067 +0.02(+0.56%)
Nov 15, 2016 2.760 2.957 2.748 2.949 18,162,016 +0.19(+6.85%)
Nov 14, 2016 2.571 2.892 2.546 2.760 26,605,816 +0.09(+3.38%)
Nov 11, 2016 2.941 2.957 2.662 2.670 23,201,812 -0.27(-9.22%)
Nov 10, 2016 3.245 3.253 2.916 2.941 24,098,976 -0.33(-10.05%)
Nov 09, 2016 3.499 3.508 3.179 3.269 21,688,200 +0.06(+1.79%)
Nov 08, 2016 3.261 3.335 3.163 3.212 19,563,882 -0.02(-0.76%)
Nov 07, 2016 3.261 3.327 3.237 3.237 12,616,237 -0.14(-4.14%)
Nov 04, 2016 3.499 3.508 3.360 3.376 18,183,754 -0.08(-2.38%)
Nov 03, 2016 3.302 3.471 3.204 3.458 18,307,320 +0.25(+7.95%)
Nov 02, 2016 3.352 3.393 3.142 3.204 23,065,306 -0.05(-1.52%)
Nov 01, 2016 3.269 3.347 3.237 3.253 14,901,550 +0.08(+2.59%)
Oct 31, 2016 3.080 3.187 3.039 3.171 11,649,583 +0.10(+3.21%)
Oct 28, 2016 3.039 3.154 3.007 3.072 15,984,896 +0.00(+0.00%)
Oct 27, 2016 3.142 3.154 3.015 3.072 16,262,791 -0.04(-1.32%)
Oct 26, 2016 3.212 3.212 3.019 3.113 17,732,868 -0.09(-2.82%)
Oct 25, 2016 3.122 3.261 3.072 3.204 25,539,816 +0.12(+4.00%)
Oct 24, 2016 3.269 3.269 3.007 3.080 27,243,288 -0.14(-4.34%)
Oct 21, 2016 3.179 3.224 3.146 3.220 18,093,864 +0.00(+0.00%)
Oct 20, 2016 3.171 3.220 3.080 3.220 13,852,247 +0.07(+2.08%)
Oct 19, 2016 3.171 3.228 3.097 3.154 21,231,090 +0.07(+2.40%)
Oct 18, 2016 3.080 3.097 3.023 3.080 14,742,131 +0.07(+2.46%)
Oct 17, 2016 2.982 3.056 2.941 3.007 15,926,486 +0.03(+1.11%)
Oct 14, 2016 3.015 3.089 2.949 2.974 17,171,312 -0.11(-3.47%)
Oct 13, 2016 3.023 3.171 2.982 3.080 19,632,984 +0.04(+1.35%)
Oct 12, 2016 3.007 3.089 2.916 3.039 22,531,016 +0.09(+3.06%)
Oct 11, 2016 2.916 2.998 2.883 2.949 17,230,958 -0.04(-1.37%)
Oct 10, 2016 2.957 3.019 2.924 2.990 17,513,954 +0.10(+3.41%)
Oct 07, 2016 3.031 3.031 2.834 2.892 21,299,108 +0.02(+0.57%)
Oct 06, 2016 2.867 2.941 2.809 2.875 22,115,840 -0.11(-3.58%)
Oct 05, 2016 3.039 3.056 2.883 2.982 22,260,618 +0.04(+1.40%)
Oct 04, 2016 3.228 3.245 2.924 2.941 36,576,472 -0.44(-13.11%)
Oct 03, 2016 3.434 3.483 3.335 3.384 15,025,700 -0.07(-2.14%)
Sep 30, 2016 3.573 3.590 3.442 3.458 17,688,500 -0.05(-1.41%)
Sep 29, 2016 3.499 3.549 3.425 3.508 13,059,260 -0.03(-0.93%)
Sep 28, 2016 3.467 3.570 3.384 3.540 16,916,716 +0.07(+2.13%)
Sep 27, 2016 3.467 3.508 3.401 3.467 16,643,343 -0.03(-0.94%)
Sep 26, 2016 3.540 3.610 3.491 3.499 15,525,984 -0.03(-0.93%)
Sep 23, 2016 3.606 3.655 3.491 3.532 16,609,222 -0.11(-2.93%)
Sep 22, 2016 3.762 3.787 3.582 3.639 20,572,062 -0.05(-1.34%)
Sep 21, 2016 3.532 3.721 3.467 3.688 23,553,966 +0.26(+7.67%)
Sep 20, 2016 3.393 3.442 3.352 3.425 12,460,650 +0.05(+1.46%)
Sep 19, 2016 3.409 3.434 3.352 3.376 14,044,644 +0.02(+0.49%)
Sep 16, 2016 3.352 3.442 3.278 3.360 24,812,518 -0.03(-0.97%)
Sep 15, 2016 3.335 3.475 3.265 3.393 23,619,502 +0.07(+1.98%)
Sep 14, 2016 3.347 3.409 3.278 3.327 20,387,380 +0.02(+0.75%)
Sep 13, 2016 3.434 3.450 3.245 3.302 26,138,256 -0.20(-5.63%)
Sep 12, 2016 3.335 3.549 3.302 3.499 21,933,984 +0.09(+2.65%)
Sep 09, 2016 3.549 3.573 3.368 3.409 32,635,066 -0.22(-6.11%)
Sep 08, 2016 3.697 3.762 3.610 3.631 21,013,440 -0.09(-2.43%)
Sep 07, 2016 3.779 3.795 3.606 3.721 27,910,440 -0.04(-1.09%)
Sep 06, 2016 3.721 3.792 3.655 3.762 28,462,946 +0.14(+3.85%)
Sep 02, 2016 3.582 3.623 3.623 3.623 21,435,720 +0.19(+5.50%)
Sep 01, 2016 3.269 3.441 3.228 3.434 28,508,616 +0.16(+4.76%)
Aug 31, 2016 3.286 3.347 3.249 3.278 30,061,692 -0.07(-2.21%)
Aug 30, 2016 3.549 3.582 3.310 3.352 25,671,984 -0.24(-6.64%)
Aug 29, 2016 3.483 3.639 3.458 3.590 17,129,598 +0.06(+1.63%)
Aug 26, 2016 3.623 3.762 3.450 3.532 28,940,724 -0.03(-0.92%)
Aug 25, 2016 3.467 3.606 3.393 3.565 18,671,062 +0.09(+2.60%)
Aug 24, 2016 3.812 3.820 3.425 3.475 35,391,956 -0.40(-10.38%)
Aug 23, 2016 3.984 4.000 3.836 3.877 24,676,544 -0.06(-1.46%)
Aug 22, 2016 3.959 3.992 3.889 3.935 22,010,390 -0.12(-2.84%)
Aug 19, 2016 4.066 4.132 4.009 4.050 18,972,200 -0.10(-2.38%)
Aug 18, 2016 4.173 4.198 4.091 4.148 18,229,964 +0.01(+0.20%)
Aug 17, 2016 4.173 4.194 4.000 4.140 21,453,530 -0.07(-1.75%)
Aug 16, 2016 4.304 4.304 4.181 4.214 18,247,672 -0.02(-0.58%)
Aug 15, 2016 4.296 4.325 4.214 4.239 19,585,054 -0.04(-0.96%)
Aug 12, 2016 4.469 4.493 4.263 4.280 19,264,602 -0.06(-1.33%)
Aug 11, 2016 4.469 4.526 4.321 4.337 20,531,878 -0.11(-2.40%)
Aug 10, 2016 4.543 4.567 4.411 4.444 20,986,072 +0.02(+0.37%)
Aug 09, 2016 4.436 4.502 4.363 4.428 15,064,891 -0.01(-0.19%)
Aug 08, 2016 4.313 4.502 4.304 4.436 15,668,699 +0.10(+2.27%)
Aug 05, 2016 4.370 4.428 4.288 4.337 18,806,038 -0.19(-4.17%)
Aug 04, 2016 4.477 4.567 4.460 4.526 16,284,981 +0.07(+1.47%)
Aug 03, 2016 4.502 4.510 4.411 4.460 15,274,921 -0.07(-1.63%)
Aug 02, 2016 4.329 4.543 4.288 4.534 25,760,948 +0.28(+6.56%)
Aug 01, 2016 4.247 4.288 4.132 4.255 10,713,085 +0.01(+0.19%)
Jul 29, 2016 4.239 4.313 4.177 4.247 13,589,628 +0.12(+2.78%)
Jul 28, 2016 4.140 4.181 4.000 4.132 21,957,192 +0.02(+0.40%)
Jul 27, 2016 4.074 4.124 3.861 4.115 24,334,168 +0.14(+3.51%)
Jul 26, 2016 3.959 4.009 3.890 3.976 13,406,121 +0.10(+2.54%)
Jul 25, 2016 4.066 4.066 3.844 3.877 14,108,680 -0.23(-5.60%)
Jul 22, 2016 4.124 4.198 4.083 4.107 11,711,579 -0.08(-1.96%)
Jul 21, 2016 4.115 4.272 4.079 4.189 14,746,752 +0.12(+2.82%)
Jul 20, 2016 4.296 4.296 4.050 4.074 15,060,524 -0.33(-7.46%)
Jul 19, 2016 4.419 4.493 4.387 4.403 8,118,242 -0.07(-1.65%)
Jul 18, 2016 4.395 4.477 4.341 4.477 9,657,420 +0.12(+2.64%)
Jul 15, 2016 4.387 4.493 4.354 4.362 11,981,119 -0.07(-1.67%)
Jul 14, 2016 4.354 4.497 4.313 4.436 12,751,644 +0.00(+0.00%)
Jul 13, 2016 4.452 4.485 4.354 4.436 14,205,626 +0.07(+1.69%)
Jul 12, 2016 4.534 4.633 4.296 4.362 23,013,186 -0.21(-4.50%)
Jul 11, 2016 4.469 4.641 4.452 4.567 13,482,911 +0.02(+0.54%)
Jul 08, 2016 4.428 4.589 4.428 4.543 19,990,158 +0.12(+2.60%)
Jul 07, 2016 4.649 4.674 4.419 4.428 17,860,174 -0.29(-6.10%)
Jul 06, 2016 4.723 4.773 4.592 4.715 22,790,936 +0.08(+1.77%)
Jul 05, 2016 4.444 4.703 4.403 4.633 37,445,612 +0.23(+5.22%)
Jul 01, 2016 4.165 4.403 4.403 4.403 16,318,679 +0.39(+9.61%)
Jun 30, 2016 4.222 4.230 4.000 4.017 19,737,544 -0.12(-2.78%)
Jun 29, 2016 4.157 4.230 4.124 4.132 17,776,314 +0.06(+1.41%)
Jun 28, 2016 4.124 4.198 4.068 4.074 18,971,530 -0.16(-3.69%)
Jun 27, 2016 4.222 4.313 4.083 4.230 19,332,508 +0.03(+0.78%)
Jun 24, 2016 4.502 4.510 4.074 4.198 28,159,566 +0.17(+4.29%)
Jun 23, 2016 4.000 4.074 3.968 4.025 10,583,952 -0.02(-0.61%)
Jun 22, 2016 3.894 4.066 3.853 4.050 13,576,824 +0.13(+3.35%)
Jun 21, 2016 3.910 3.968 3.869 3.918 11,065,485 -0.09(-2.25%)
Jun 20, 2016 3.927 4.050 3.857 4.009 16,405,200 -0.08(-2.01%)
Jun 17, 2016 4.206 4.243 4.001 4.091 74,096,824 -0.02(-0.60%)
Jun 16, 2016 4.469 4.469 4.091 4.115 21,810,988 -0.17(-4.02%)
Jun 15, 2016 4.206 4.395 4.099 4.288 16,065,171 +0.10(+2.35%)
Jun 14, 2016 4.263 4.337 4.120 4.189 17,558,508 -0.05(-1.16%)
Jun 13, 2016 4.387 4.403 4.132 4.239 17,251,598 -0.02(-0.39%)
Jun 10, 2016 4.403 4.510 4.214 4.255 19,558,930 -0.11(-2.45%)
Jun 09, 2016 4.239 4.378 4.198 4.362 17,019,138 +0.10(+2.31%)
Jun 08, 2016 4.263 4.321 4.222 4.263 17,696,450 +0.21(+5.27%)
Jun 07, 2016 4.042 4.087 4.000 4.050 12,904,420 -0.08(-1.99%)
Jun 06, 2016 4.124 4.165 3.976 4.132 21,440,204 +0.05(+1.21%)
Jun 03, 2016 3.844 4.124 3.820 4.083 21,658,364 +0.53(+14.78%)
Jun 02, 2016 3.540 3.614 3.499 3.557 13,430,717 +0.03(+0.93%)
Jun 01, 2016 3.549 3.623 3.425 3.524 15,207,935 +0.02(+0.70%)
May 31, 2016 3.475 3.664 3.450 3.499 19,159,958 +0.02(+0.71%)
May 27, 2016 3.680 3.475 3.475 3.475 21,521,908 -0.23(-6.21%)
May 26, 2016 3.787 3.836 3.680 3.705 12,806,855 +0.08(+2.27%)
May 25, 2016 3.540 3.672 3.467 3.623 13,013,409 +0.05(+1.38%)
May 24, 2016 3.762 3.902 3.565 3.573 27,886,260 -0.44(-11.04%)
May 23, 2016 3.943 4.124 3.894 4.017 10,577,819 -0.07(-1.61%)
May 20, 2016 4.066 4.115 3.951 4.083 14,754,758 +0.03(+0.81%)
May 19, 2016 3.844 4.091 3.770 4.050 27,852,470 +0.02(+0.41%)
May 18, 2016 4.272 4.419 4.000 4.033 21,358,982 -0.34(-7.71%)
May 17, 2016 4.329 4.493 4.247 4.370 13,677,806 +0.04(+0.95%)
May 16, 2016 4.378 4.444 4.255 4.329 15,424,492 +0.07(+1.74%)
May 13, 2016 4.222 4.370 4.181 4.255 20,059,842 +0.07(+1.77%)
May 12, 2016 4.337 4.374 4.115 4.181 18,071,510 -0.13(-3.05%)
May 11, 2016 4.756 4.764 4.050 4.313 36,000,540 -0.22(-4.89%)
May 10, 2016 4.263 4.584 4.181 4.534 21,650,112 +0.26(+6.15%)
May 09, 2016 4.345 4.436 4.263 4.272 21,028,178 -0.32(-6.98%)
May 06, 2016 4.460 4.740 4.428 4.592 28,266,808 +0.25(+5.67%)
May 05, 2016 4.296 4.444 4.256 4.345 21,034,450 +0.18(+4.34%)
May 04, 2016 4.337 4.485 4.132 4.165 23,996,906 -0.28(-6.28%)
May 03, 2016 4.567 4.678 4.395 4.444 27,572,074 -0.19(-4.08%)
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.