Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
May 29, 2015 1.912 1.953 1.904 1.920 6,228,719 +0.04(+2.17%)
May 28, 2015 1.855 1.888 1.831 1.880 8,804,930 +0.01(+0.44%)
May 27, 2015 1.888 1.896 1.855 1.871 5,586,335 -0.01(-0.43%)
May 26, 2015 1.912 1.920 1.863 1.880 10,662,736 -0.09(-4.56%)
May 22, 2015 1.953 1.969 1.969 1.969 6,005,952 -0.02(-1.23%)
May 21, 2015 1.978 2.010 1.945 1.994 7,561,674 +0.00(+0.00%)
May 20, 2015 2.043 2.043 1.994 1.994 7,886,942 -0.02(-0.81%)
May 19, 2015 2.051 2.068 1.994 2.010 12,182,435 -0.09(-4.28%)
May 18, 2015 2.108 2.117 2.068 2.100 7,863,320 +0.02(+1.18%)
May 15, 2015 2.051 2.117 2.051 2.076 8,777,609 +0.00(+0.00%)
May 14, 2015 2.100 2.125 2.043 2.076 10,221,722 -0.01(-0.39%)
May 13, 2015 2.092 2.141 2.068 2.084 13,572,896 +0.02(+0.79%)
May 12, 2015 2.076 2.084 2.051 2.068 7,954,364 +0.02(+0.80%)
May 11, 2015 2.027 2.059 2.018 2.051 7,114,257 +0.04(+2.03%)
May 08, 2015 1.986 2.027 1.961 2.010 3,452,627 +0.02(+1.23%)
May 07, 2015 1.929 1.994 1.929 1.986 10,955,324 +0.02(+1.25%)
May 06, 2015 2.043 2.084 1.937 1.961 9,006,845 -0.07(-3.61%)
May 05, 2015 2.059 2.076 2.010 2.035 9,552,847 +0.00(+0.00%)
May 04, 2015 2.018 2.043 2.010 2.035 6,500,740 +0.04(+2.05%)
May 01, 2015 1.953 2.010 1.937 1.994 13,045,581 +0.01(+0.41%)
Apr 30, 2015 1.929 1.994 1.920 1.986 16,808,010 -0.02(-0.82%)
Apr 29, 2015 1.945 2.018 1.937 2.002 16,413,588 +0.07(+3.38%)
Apr 28, 2015 1.896 1.953 1.880 1.937 16,109,048 +0.06(+3.04%)
Apr 27, 2015 1.880 1.929 1.880 1.880 13,864,785 +0.00(+0.00%)
Apr 24, 2015 1.880 1.896 1.839 1.880 12,529,293 -0.01(-0.43%)
Apr 23, 2015 1.888 1.912 1.863 1.888 9,722,228 +0.01(+0.44%)
Apr 22, 2015 1.904 1.920 1.847 1.880 11,049,767 -0.03(-1.71%)
Apr 21, 2015 1.871 1.920 1.870 1.912 15,635,966 +0.04(+2.18%)
Apr 20, 2015 1.855 1.888 1.839 1.871 8,720,603 +0.01(+0.44%)
Apr 17, 2015 1.896 1.896 1.847 1.863 7,020,228 +0.00(+0.00%)
Apr 16, 2015 1.896 1.914 1.831 1.863 13,175,986 -0.02(-0.87%)
Apr 15, 2015 1.863 1.888 1.833 1.880 16,468,537 +0.02(+1.32%)
Apr 14, 2015 1.806 1.896 1.806 1.855 11,965,044 +0.07(+3.65%)
Apr 13, 2015 1.880 1.904 1.790 1.790 16,953,038 -0.10(-5.20%)
Apr 10, 2015 1.896 1.912 1.858 1.888 7,375,118 +0.02(+0.87%)
Apr 09, 2015 1.871 1.896 1.847 1.871 10,097,915 -0.03(-1.72%)
Apr 08, 2015 1.969 1.969 1.880 1.904 13,534,712 -0.04(-2.10%)
Apr 07, 2015 1.961 1.986 1.912 1.945 11,373,625 -0.05(-2.46%)
Apr 06, 2015 1.945 2.002 1.904 1.994 18,056,086 +0.10(+5.17%)
Apr 02, 2015 1.920 1.896 1.896 1.896 15,355,614 -0.03(-1.70%)
Apr 01, 2015 1.855 1.949 1.855 1.929 14,701,595 +0.10(+5.36%)
Mar 31, 2015 1.880 1.896 1.814 1.831 13,915,661 -0.04(-2.18%)
Mar 30, 2015 1.880 1.912 1.847 1.871 12,202,515 -0.06(-2.97%)
Mar 27, 2015 1.912 1.978 1.855 1.929 13,388,175 +0.00(+0.00%)
Mar 26, 2015 2.043 2.051 1.896 1.929 12,317,725 -0.08(-4.07%)
Mar 25, 2015 2.084 2.092 1.978 2.010 12,000,220 -0.06(-2.77%)
Mar 24, 2015 2.059 2.092 1.978 2.068 11,850,345 +0.04(+2.02%)
Mar 23, 2015 2.010 2.035 1.961 2.027 12,131,466 +0.05(+2.48%)
Mar 20, 2015 1.969 2.023 1.937 1.978 28,620,842 +0.05(+2.54%)
Mar 19, 2015 1.896 1.929 1.831 1.929 13,322,356 +0.00(+0.00%)
Mar 18, 2015 1.831 1.937 1.798 1.929 17,187,840 +0.10(+5.36%)
Mar 17, 2015 1.863 1.904 1.814 1.831 13,940,253 -0.08(-4.27%)
Mar 16, 2015 1.912 1.929 1.831 1.912 13,132,944 +0.00(+0.00%)
Mar 13, 2015 1.937 1.945 1.822 1.912 12,491,862 -0.02(-0.85%)
Mar 12, 2015 1.961 1.978 1.880 1.929 12,334,475 -0.01(-0.42%)
Mar 11, 2015 1.896 1.945 1.814 1.937 16,260,026 +0.04(+2.16%)
Mar 10, 2015 1.945 1.994 1.880 1.896 10,738,402 -0.08(-4.13%)
Mar 09, 2015 2.076 2.084 1.904 1.978 16,050,254 -0.07(-3.59%)
Mar 06, 2015 2.149 2.166 2.043 2.051 20,913,100 -0.20(-8.73%)
Mar 05, 2015 2.231 2.490 2.141 2.247 19,994,752 +0.04(+1.85%)
Mar 04, 2015 2.239 2.239 2.198 2.206 6,778,361 -0.03(-1.46%)
Mar 03, 2015 2.288 2.366 2.215 2.239 8,796,372 -0.03(-1.44%)
Mar 02, 2015 2.329 2.345 2.251 2.272 12,207,406 -0.05(-2.11%)
Feb 27, 2015 2.288 2.329 2.255 2.321 7,343,418 +0.06(+2.53%)
Feb 26, 2015 2.288 2.313 2.251 2.264 8,468,310 +0.02(+0.73%)
Feb 25, 2015 2.264 2.296 2.231 2.247 7,824,635 +0.03(+1.48%)
Feb 24, 2015 2.198 2.239 2.182 2.215 7,539,397 -0.01(-0.37%)
Feb 23, 2015 2.206 2.231 2.153 2.223 8,582,508 +0.01(+0.37%)
Feb 20, 2015 2.264 2.280 2.198 2.215 8,801,344 -0.04(-1.81%)
Feb 19, 2015 2.288 2.305 2.231 2.255 9,660,821 -0.01(-0.36%)
Feb 18, 2015 2.215 2.272 2.157 2.264 10,744,369 +0.04(+1.84%)
Feb 17, 2015 2.243 2.280 2.198 2.223 10,340,055 -0.07(-3.20%)
Feb 13, 2015 2.484 2.296 2.296 2.296 20,596,886 -0.14(-5.70%)
Feb 12, 2015 2.492 2.501 2.370 2.435 14,355,130 -0.01(-0.33%)
Feb 11, 2015 2.566 2.591 2.419 2.443 19,033,322 -0.20(-7.72%)
Feb 10, 2015 2.680 2.738 2.623 2.648 14,495,823 -0.08(-2.99%)
Feb 09, 2015 2.672 2.734 2.656 2.729 9,953,809 +0.08(+3.09%)
Feb 06, 2015 2.721 2.770 2.631 2.648 13,377,999 -0.16(-5.54%)
Feb 05, 2015 2.729 2.836 2.713 2.803 8,588,237 +0.07(+2.69%)
Feb 04, 2015 2.721 2.762 2.697 2.729 11,431,275 +0.03(+1.21%)
Feb 03, 2015 2.713 2.754 2.640 2.697 10,775,740 -0.08(-2.94%)
Feb 02, 2015 2.754 2.819 2.713 2.779 10,072,683 +0.01(+0.29%)
Jan 30, 2015 2.680 2.819 2.664 2.770 11,860,331 +0.07(+2.73%)
Jan 29, 2015 2.631 2.729 2.615 2.697 13,018,967 -0.01(-0.30%)
Jan 28, 2015 2.795 2.844 2.680 2.705 15,803,447 -0.12(-4.34%)
Jan 27, 2015 2.803 2.844 2.754 2.828 20,657,224 +0.06(+2.06%)
Jan 26, 2015 2.623 2.791 2.591 2.770 13,992,205 +0.02(+0.59%)
Jan 23, 2015 2.868 2.885 2.721 2.754 15,105,120 -0.16(-5.60%)
Jan 22, 2015 2.917 2.958 2.852 2.917 15,087,501 +0.02(+0.85%)
Jan 21, 2015 2.999 3.032 2.852 2.893 18,192,830 -0.07(-2.21%)
Jan 20, 2015 2.983 2.991 2.901 2.958 15,488,411 +0.04(+1.40%)
Jan 16, 2015 2.852 2.975 2.852 2.917 27,844,904 +0.06(+2.00%)
Jan 15, 2015 2.762 2.868 2.713 2.860 20,545,714 +0.25(+9.37%)
Jan 14, 2015 2.713 2.734 2.533 2.615 17,032,716 +0.00(+0.00%)
Jan 13, 2015 2.877 2.877 2.591 2.615 21,061,540 -0.20(-6.98%)
Jan 12, 2015 2.819 2.901 2.803 2.811 22,086,542 +0.02(+0.59%)
Jan 09, 2015 2.680 2.819 2.664 2.795 12,822,245 +0.16(+6.21%)
Jan 08, 2015 2.738 2.783 2.623 2.631 14,476,844 -0.02(-0.62%)
Jan 07, 2015 2.664 2.754 2.611 2.648 17,548,310 -0.07(-2.70%)
Jan 06, 2015 2.443 2.762 2.427 2.721 23,778,982 +0.31(+12.88%)
Jan 05, 2015 2.403 2.452 2.329 2.411 17,440,244 +0.04(+1.72%)
Jan 02, 2015 2.255 2.386 2.231 2.370 15,987,727 +0.07(+2.84%)
Dec 31, 2014 2.296 2.305 2.305 2.305 18,142,548 +0.02(+0.71%)
Dec 30, 2014 2.247 2.378 2.231 2.288 19,969,488 +0.09(+4.09%)
Dec 29, 2014 2.231 2.231 2.166 2.198 13,418,125 -0.08(-3.58%)
Dec 26, 2014 2.264 2.321 2.231 2.280 9,095,187 +0.07(+3.33%)
Dec 24, 2014 2.133 2.206 2.206 2.206 9,967,376 +0.09(+4.25%)
Dec 23, 2014 2.141 2.223 2.108 2.117 10,903,421 -0.06(-2.63%)
Dec 22, 2014 2.313 2.321 2.125 2.174 18,469,256 -0.19(-7.96%)
Dec 19, 2014 2.354 2.423 2.296 2.362 59,144,512 +0.00(+0.00%)
Dec 18, 2014 2.239 2.378 2.223 2.362 22,737,464 +0.18(+8.24%)
Dec 17, 2014 2.100 2.206 2.055 2.182 20,518,430 +0.06(+2.69%)
Dec 16, 2014 2.247 2.280 2.076 2.125 22,688,594 -0.08(-3.70%)
Dec 15, 2014 2.378 2.427 2.206 2.206 19,143,856 -0.21(-8.78%)
Dec 12, 2014 2.492 2.509 2.411 2.419 16,017,361 -0.08(-3.27%)
Dec 11, 2014 2.484 2.599 2.468 2.501 11,353,715 -0.03(-1.29%)
Dec 10, 2014 2.631 2.676 2.525 2.533 15,903,718 -0.10(-3.73%)
Dec 09, 2014 2.599 2.725 2.599 2.631 20,148,540 +0.14(+5.57%)
Dec 08, 2014 2.574 2.586 2.435 2.492 24,465,432 -0.04(-1.61%)
Dec 05, 2014 2.501 2.591 2.452 2.533 13,203,213 -0.02(-0.96%)
Dec 04, 2014 2.509 2.640 2.476 2.558 25,324,376 +0.03(+1.29%)
Dec 03, 2014 2.443 2.607 2.427 2.525 19,144,076 +0.11(+4.75%)
Dec 02, 2014 2.394 2.546 2.370 2.411 16,477,961 -0.07(-2.96%)
Dec 01, 2014 2.337 2.509 2.329 2.484 19,583,044 +0.20(+8.57%)
Nov 28, 2014 2.394 2.427 2.264 2.288 15,386,543 -0.20(-8.20%)
Nov 26, 2014 2.484 2.492 2.492 2.492 14,844,237 +0.02(+0.66%)
Nov 25, 2014 2.296 2.492 2.288 2.476 23,001,130 +0.19(+8.21%)
Nov 24, 2014 2.329 2.362 2.266 2.288 13,894,276 -0.05(-2.10%)
Nov 21, 2014 2.370 2.411 2.296 2.337 18,393,338 +0.02(+1.06%)
Nov 20, 2014 2.288 2.354 2.247 2.313 14,930,968 +0.07(+3.28%)
Nov 19, 2014 2.403 2.427 2.215 2.239 24,616,974 -0.18(-7.43%)
Nov 18, 2014 2.264 2.443 2.247 2.419 39,640,680 +0.20(+9.23%)
Nov 17, 2014 2.206 2.231 2.117 2.215 16,240,315 +0.00(+0.00%)
Nov 14, 2014 2.010 2.247 1.986 2.215 24,726,486 +0.16(+7.54%)
Nov 13, 2014 2.027 2.100 1.953 2.059 23,517,918 +0.05(+2.44%)
Nov 12, 2014 1.986 2.039 1.929 2.010 14,177,748 +0.03(+1.65%)
Nov 11, 2014 1.945 2.027 1.908 1.978 12,504,207 +0.07(+3.42%)
Nov 10, 2014 2.010 2.027 1.880 1.912 16,104,755 -0.13(-6.40%)
Nov 07, 2014 2.027 2.068 1.937 2.043 29,092,952 +0.24(+13.12%)
Nov 06, 2014 1.724 1.957 1.696 1.806 31,622,890 +0.17(+10.50%)
Nov 05, 2014 1.659 1.782 1.634 1.634 20,595,540 -0.06(-3.38%)
Nov 04, 2014 1.831 1.863 1.692 1.692 20,186,698 -0.12(-6.76%)
Nov 03, 2014 1.773 1.855 1.732 1.814 22,617,170 +0.06(+3.26%)
Oct 31, 2014 1.904 1.920 1.692 1.757 47,501,584 -0.28(-13.65%)
Oct 30, 2014 2.157 2.157 1.929 2.035 22,984,908 -0.14(-6.39%)
Oct 29, 2014 2.206 2.247 2.141 2.174 19,400,544 -0.07(-2.92%)
Oct 28, 2014 2.231 2.247 2.174 2.239 15,825,566 +0.04(+1.86%)
Oct 27, 2014 2.198 2.239 2.215 2.198 13,771,254 -0.02(-0.74%)
Oct 24, 2014 2.231 2.239 2.190 2.215 11,932,609 -0.01(-0.37%)
Oct 23, 2014 2.215 2.255 2.182 2.223 21,798,610 -0.05(-2.16%)
Oct 22, 2014 2.345 2.345 2.247 2.272 15,622,491 -0.10(-4.14%)
Oct 21, 2014 2.443 2.443 2.329 2.370 20,260,368 -0.04(-1.69%)
Oct 20, 2014 2.394 2.411 2.345 2.411 14,196,447 +0.02(+0.68%)
Oct 17, 2014 2.411 2.411 2.345 2.394 14,262,020 -0.01(-0.34%)
Oct 16, 2014 2.370 2.435 2.354 2.403 9,508,887 +0.01(+0.34%)
Oct 15, 2014 2.435 2.468 2.370 2.394 18,836,958 -0.02(-0.68%)
Oct 14, 2014 2.452 2.468 2.394 2.411 13,641,260 -0.02(-0.67%)
Oct 13, 2014 2.419 2.517 2.419 2.427 14,868,985 +0.05(+2.06%)
Oct 10, 2014 2.476 2.484 2.362 2.378 21,617,428 -0.11(-4.28%)
Oct 09, 2014 2.656 2.656 2.394 2.484 30,361,668 -0.16(-5.88%)
Oct 08, 2014 2.582 2.680 2.435 2.640 24,734,492 +0.09(+3.53%)
Oct 07, 2014 2.648 2.656 2.533 2.550 12,077,448 -0.09(-3.41%)
Oct 06, 2014 2.623 2.664 2.574 2.640 10,414,462 +0.02(+0.94%)
Oct 03, 2014 2.623 2.648 2.558 2.615 24,950,328 -0.10(-3.61%)
Oct 02, 2014 2.689 2.721 2.625 2.713 12,305,628 +0.05(+1.84%)
Oct 01, 2014 2.713 2.762 2.664 2.664 14,489,934 -0.03(-1.21%)
Sep 30, 2014 2.746 2.746 2.640 2.697 18,094,184 -0.06(-2.08%)
Sep 29, 2014 2.779 2.795 2.746 2.754 8,703,717 -0.02(-0.59%)
Sep 26, 2014 2.803 2.811 2.754 2.770 12,959,554 -0.05(-1.74%)
Sep 25, 2014 2.787 2.844 2.774 2.819 12,808,805 +0.00(+0.00%)
Sep 24, 2014 2.836 2.868 2.803 2.819 11,821,781 -0.03(-1.15%)
Sep 23, 2014 2.852 2.901 2.811 2.852 13,317,223 +0.05(+1.75%)
Sep 22, 2014 2.860 2.868 2.770 2.803 16,033,801 -0.09(-3.11%)
Sep 19, 2014 2.958 2.971 2.836 2.893 20,819,934 -0.08(-2.75%)
Sep 18, 2014 3.015 3.036 2.975 2.975 10,583,658 -0.04(-1.36%)
Sep 17, 2014 3.089 3.105 3.007 3.015 12,391,016 -0.07(-2.12%)
Sep 16, 2014 3.048 3.134 3.032 3.081 12,116,608 +0.02(+0.80%)
Sep 15, 2014 3.040 3.089 3.007 3.056 9,615,915 +0.03(+1.08%)
Sep 12, 2014 3.024 3.065 2.999 3.024 11,539,739 -0.02(-0.80%)
Sep 11, 2014 2.999 3.089 2.991 3.048 12,379,301 +0.03(+1.08%)
Sep 10, 2014 3.065 3.097 3.007 3.015 17,137,192 -0.05(-1.60%)
Sep 09, 2014 2.983 3.081 2.966 3.065 17,014,214 +0.08(+2.74%)
Sep 08, 2014 3.032 3.032 2.958 2.983 11,255,969 -0.07(-2.14%)
Sep 05, 2014 3.056 3.081 2.999 3.048 11,797,719 +0.00(+0.00%)
Sep 04, 2014 3.130 3.167 3.040 3.048 10,724,476 -0.07(-2.36%)
Sep 03, 2014 3.171 3.187 3.097 3.122 15,915,524 -0.03(-1.04%)
Sep 02, 2014 3.179 3.195 3.154 3.154 10,236,690 -0.07(-2.03%)
Aug 29, 2014 3.195 3.220 3.220 3.220 6,449,781 +0.03(+1.03%)
Aug 28, 2014 3.252 3.261 3.179 3.187 9,995,623 -0.03(-1.02%)
Aug 27, 2014 3.236 3.261 3.176 3.220 4,755,898 -0.02(-0.51%)
Aug 26, 2014 3.220 3.236 3.178 3.236 7,107,952 +0.07(+2.33%)
Aug 25, 2014 3.203 3.220 3.163 3.163 6,501,359 -0.07(-2.03%)
Aug 22, 2014 3.228 3.228 3.195 3.228 6,207,354 +0.00(+0.00%)
Aug 21, 2014 3.269 3.269 3.195 3.228 14,350,088 -0.09(-2.71%)
Aug 20, 2014 3.310 3.351 3.285 3.318 6,147,770 +0.02(+0.74%)
Aug 19, 2014 3.302 3.351 3.285 3.293 6,913,332 -0.02(-0.74%)
Aug 18, 2014 3.285 3.326 3.269 3.318 5,299,197 +0.03(+1.00%)
Aug 15, 2014 3.285 3.326 3.261 3.285 8,580,787 -0.04(-1.23%)
Aug 14, 2014 3.326 3.391 3.302 3.326 11,330,395 +0.00(+0.00%)
Aug 13, 2014 3.310 3.342 3.277 3.326 7,949,952 +0.04(+1.24%)
Aug 12, 2014 3.236 3.318 3.228 3.285 10,576,892 +0.07(+2.29%)
Aug 11, 2014 3.187 3.236 3.163 3.212 6,905,635 +0.04(+1.29%)
Aug 08, 2014 3.244 3.277 3.171 3.171 12,734,986 -0.07(-2.27%)
Aug 07, 2014 3.302 3.302 3.220 3.244 15,776,911 -0.06(-1.73%)
Aug 06, 2014 3.269 3.342 3.261 3.302 11,436,180 +0.10(+3.06%)
Aug 05, 2014 3.195 3.236 3.130 3.203 11,994,957 +0.02(+0.77%)
Aug 04, 2014 3.236 3.273 3.154 3.179 10,747,811 -0.07(-2.26%)
Aug 01, 2014 3.318 3.334 3.220 3.252 13,063,717 -0.01(-0.25%)
Jul 31, 2014 3.310 3.326 3.252 3.261 9,542,944 -0.06(-1.72%)
Jul 30, 2014 3.351 3.391 3.318 3.318 9,834,783 -0.05(-1.46%)
Jul 29, 2014 3.404 3.416 3.359 3.367 4,445,942 -0.02(-0.48%)
Jul 28, 2014 3.359 3.400 3.334 3.383 5,698,792 +0.02(+0.49%)
Jul 25, 2014 3.285 3.375 3.269 3.367 9,909,108 +0.09(+2.74%)
Jul 24, 2014 3.318 3.326 3.269 3.277 8,326,861 -0.07(-1.96%)
Jul 23, 2014 3.367 3.400 3.326 3.342 6,073,320 -0.02(-0.73%)
Jul 22, 2014 3.400 3.408 3.342 3.367 8,282,004 -0.03(-0.96%)
Jul 21, 2014 3.432 3.440 3.375 3.400 6,220,230 -0.02(-0.72%)
Jul 18, 2014 3.424 3.440 3.359 3.424 11,030,873 -0.02(-0.71%)
Jul 17, 2014 3.416 3.465 3.367 3.449 14,703,394 +0.03(+0.96%)
Jul 16, 2014 3.391 3.449 3.375 3.416 9,017,662 +0.05(+1.46%)
Jul 15, 2014 3.498 3.538 3.359 3.367 13,141,225 -0.11(-3.29%)
Jul 14, 2014 3.457 3.538 3.440 3.481 8,991,538 -0.08(-2.29%)
Jul 11, 2014 3.489 3.579 3.481 3.563 9,368,071 +0.07(+2.11%)
Jul 10, 2014 3.653 3.653 3.465 3.489 22,054,998 -0.07(-1.84%)
Jul 09, 2014 3.473 3.588 3.424 3.555 14,600,442 +0.11(+3.08%)
Jul 08, 2014 3.424 3.473 3.383 3.449 12,036,259 +0.06(+1.69%)
Jul 07, 2014 3.416 3.445 3.391 3.391 6,414,540 -0.08(-2.35%)
Jul 03, 2014 3.457 3.473 3.473 3.473 8,054,762 -0.03(-0.93%)
Jul 02, 2014 3.400 3.514 3.391 3.506 10,796,375 +0.07(+2.14%)
Jul 01, 2014 3.391 3.465 3.371 3.432 12,500,170 +0.05(+1.45%)
Jun 30, 2014 3.277 3.408 3.261 3.383 12,640,662 +0.09(+2.73%)
Jun 27, 2014 3.424 3.440 3.277 3.293 15,534,978 -0.11(-3.13%)
Jun 26, 2014 3.383 3.449 3.375 3.400 10,178,580 +0.01(+0.24%)
Jun 25, 2014 3.432 3.473 3.391 3.391 8,391,539 -0.02(-0.48%)
Jun 24, 2014 3.571 3.596 3.408 3.408 14,535,978 -0.14(-3.92%)
Jun 23, 2014 3.555 3.588 3.506 3.547 6,577,915 -0.01(-0.23%)
Jun 20, 2014 3.637 3.637 3.485 3.555 14,679,333 -0.06(-1.58%)
Jun 19, 2014 3.465 3.628 3.457 3.612 22,560,900 +0.20(+5.74%)
Jun 18, 2014 3.351 3.416 3.334 3.416 9,216,013 +0.07(+1.95%)
Jun 17, 2014 3.326 3.383 3.285 3.351 5,808,988 -0.02(-0.49%)
Jun 16, 2014 3.391 3.400 3.342 3.367 9,023,803 -0.01(-0.24%)
Jun 13, 2014 3.383 3.391 3.310 3.375 7,375,309 +0.00(+0.00%)
Jun 12, 2014 3.318 3.375 3.302 3.375 8,945,350 +0.08(+2.48%)
Jun 11, 2014 3.285 3.310 3.252 3.293 9,349,467 +0.04(+1.26%)
Jun 10, 2014 3.195 3.252 3.195 3.252 5,892,257 +0.07(+2.31%)
Jun 06, 2014 3.187 3.212 3.146 3.179 6,431,319 +0.01(+0.26%)
Jun 05, 2014 3.122 3.203 3.122 3.171 10,698,203 +0.07(+2.37%)
Jun 04, 2014 3.101 3.122 3.065 3.097 6,482,940 -0.02(-0.52%)
Jun 03, 2014 3.097 3.145 3.048 3.114 8,477,233 +0.03(+1.06%)
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.