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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2014 3.726 3.754 3.681 3.699 6,504,343 -0.05(-1.46%)
Apr 29, 2014 3.699 3.799 3.695 3.754 7,712,957 +0.07(+1.98%)
Apr 28, 2014 3.799 3.808 3.672 3.681 8,630,129 -0.13(-3.35%)
Apr 25, 2014 3.754 3.808 3.726 3.808 6,088,779 +0.08(+2.20%)
Apr 24, 2014 3.745 3.827 3.717 3.726 7,811,396 -0.06(-1.68%)
Apr 23, 2014 3.745 3.872 3.736 3.790 9,880,239 +0.05(+1.46%)
Apr 22, 2014 3.717 3.754 3.685 3.736 10,134,845 +0.00(+0.00%)
Apr 21, 2014 3.708 3.736 3.626 3.736 9,304,366 +0.03(+0.74%)
Apr 17, 2014 3.754 3.708 3.708 3.708 6,946,773 -0.05(-1.21%)
Apr 16, 2014 3.754 3.790 3.726 3.754 11,411,757 +0.02(+0.49%)
Apr 15, 2014 3.717 3.763 3.663 3.736 10,622,031 -0.04(-0.97%)
Apr 14, 2014 3.854 3.881 3.754 3.772 9,900,533 -0.04(-0.96%)
Apr 11, 2014 3.827 3.872 3.772 3.808 14,318,490 -0.04(-0.95%)
Apr 10, 2014 3.918 3.945 3.808 3.845 12,113,966 -0.07(-1.86%)
Apr 09, 2014 3.845 3.963 3.818 3.918 9,463,078 +0.06(+1.65%)
Apr 08, 2014 3.945 3.954 3.808 3.854 16,163,893 -0.03(-0.70%)
Apr 07, 2014 3.918 3.972 3.818 3.881 11,960,079 -0.04(-0.93%)
Apr 04, 2014 3.963 4.000 3.890 3.918 19,507,730 +0.08(+2.14%)
Apr 03, 2014 3.863 3.890 3.799 3.836 12,481,721 -0.05(-1.41%)
Apr 02, 2014 3.872 3.982 3.854 3.890 16,584,358 +0.10(+2.64%)
Apr 01, 2014 3.845 3.872 3.726 3.790 15,472,099 +0.02(+0.48%)
Mar 31, 2014 3.872 3.872 3.717 3.772 14,534,489 -0.06(-1.66%)
Mar 28, 2014 3.808 3.927 3.726 3.836 23,120,782 +0.14(+3.69%)
Mar 27, 2014 3.845 3.927 3.649 3.699 28,987,694 -0.17(-4.47%)
Mar 26, 2014 4.118 4.127 3.827 3.872 18,859,276 -0.22(-5.35%)
Mar 25, 2014 4.173 4.209 4.064 4.091 13,574,508 -0.06(-1.54%)
Mar 24, 2014 4.300 4.332 4.109 4.155 12,962,231 -0.22(-5.00%)
Mar 21, 2014 4.428 4.464 4.341 4.373 25,383,644 +0.00(+0.00%)
Mar 20, 2014 4.328 4.474 4.319 4.373 9,864,194 +0.00(+0.00%)
Mar 19, 2014 4.446 4.501 4.355 4.373 14,448,769 -0.15(-3.23%)
Mar 18, 2014 4.428 4.565 4.401 4.519 10,840,969 +0.02(+0.40%)
Mar 17, 2014 4.710 4.710 4.492 4.501 10,015,737 -0.21(-4.45%)
Mar 14, 2014 4.811 4.829 4.683 4.710 11,306,311 -0.05(-1.15%)
Mar 13, 2014 4.519 4.765 4.492 4.765 14,387,570 +0.26(+5.66%)
Mar 12, 2014 4.510 4.546 4.464 4.510 8,547,072 +0.07(+1.64%)
Mar 11, 2014 4.528 4.556 4.401 4.437 10,465,775 -0.05(-1.02%)
Mar 10, 2014 4.464 4.556 4.437 4.483 7,604,750 +0.03(+0.61%)
Mar 07, 2014 4.464 4.537 4.419 4.455 11,047,732 -0.09(-2.00%)
Mar 06, 2014 4.601 4.647 4.496 4.546 17,707,412 -0.06(-1.38%)
Mar 05, 2014 4.692 4.729 4.592 4.610 11,776,333 -0.08(-1.75%)
Mar 04, 2014 4.683 4.733 4.638 4.692 8,809,755 -0.04(-0.77%)
Mar 03, 2014 4.756 4.920 4.697 4.729 11,683,427 -0.03(-0.57%)
Feb 28, 2014 4.761 4.806 4.701 4.756 8,066,923 +0.05(+0.97%)
Feb 27, 2014 4.710 4.802 4.647 4.710 7,695,674 +0.02(+0.39%)
Feb 26, 2014 4.692 4.774 4.651 4.692 8,740,785 -0.04(-0.77%)
Feb 25, 2014 4.792 4.874 4.720 4.729 9,900,422 -0.07(-1.52%)
Feb 24, 2014 4.820 4.902 4.800 4.802 7,558,893 +0.03(+0.57%)
Feb 21, 2014 4.838 4.893 4.738 4.774 9,327,562 -0.04(-0.76%)
Feb 20, 2014 4.583 4.843 4.556 4.811 16,668,032 +0.25(+5.39%)
Feb 19, 2014 4.647 4.742 4.528 4.565 11,295,670 -0.15(-3.09%)
Feb 18, 2014 4.820 4.829 4.638 4.710 9,551,444 -0.05(-0.96%)
Feb 14, 2014 4.838 4.756 4.756 4.756 16,981,306 +0.06(+1.36%)
Feb 13, 2014 4.565 4.745 4.464 4.692 24,772,104 +0.00(+0.00%)
Feb 12, 2014 4.934 4.956 4.665 4.692 15,545,028 -0.20(-4.10%)
Feb 11, 2014 4.665 4.920 4.656 4.893 19,145,444 +0.26(+5.50%)
Feb 10, 2014 4.464 4.656 4.455 4.638 17,324,222 +0.25(+5.60%)
Feb 07, 2014 4.218 4.446 4.200 4.392 10,663,383 +0.22(+5.24%)
Feb 06, 2014 4.182 4.209 4.109 4.173 5,022,061 +0.01(+0.22%)
Feb 05, 2014 4.255 4.282 4.164 4.164 8,280,613 -0.04(-0.87%)
Feb 04, 2014 4.132 4.209 4.109 4.200 7,580,472 +0.05(+1.10%)
Feb 03, 2014 4.237 4.255 4.146 4.155 9,770,261 -0.02(-0.44%)
Jan 31, 2014 4.200 4.255 4.109 4.173 8,559,349 -0.02(-0.43%)
Jan 30, 2014 4.141 4.237 4.118 4.191 9,069,350 -0.06(-1.50%)
Jan 29, 2014 4.246 4.264 4.136 4.255 8,118,472 +0.08(+1.97%)
Jan 28, 2014 4.127 4.191 4.077 4.173 7,088,234 +0.08(+2.00%)
Jan 27, 2014 4.182 4.200 4.091 4.091 9,967,927 -0.15(-3.44%)
Jan 24, 2014 4.364 4.382 4.155 4.237 13,290,530 -0.07(-1.69%)
Jan 23, 2014 4.282 4.364 4.269 4.310 10,007,085 +0.09(+2.16%)
Jan 22, 2014 4.382 4.392 4.182 4.218 10,842,153 -0.15(-3.54%)
Jan 21, 2014 4.300 4.428 4.246 4.373 10,188,111 +0.05(+1.27%)
Jan 17, 2014 4.182 4.319 4.319 4.319 14,298,435 +0.18(+4.41%)
Jan 16, 2014 4.155 4.164 4.082 4.136 6,161,821 +0.04(+0.89%)
Jan 15, 2014 4.064 4.141 4.064 4.100 7,411,788 +0.04(+0.90%)
Jan 14, 2014 4.118 4.237 4.059 4.064 10,082,533 -0.11(-2.62%)
Jan 13, 2014 4.127 4.173 4.054 4.173 16,927,650 +0.07(+1.78%)
Jan 10, 2014 4.091 4.127 4.054 4.100 12,563,957 +0.05(+1.35%)
Jan 09, 2014 4.118 4.118 4.018 4.045 11,209,497 -0.10(-2.42%)
Jan 08, 2014 4.109 4.182 4.082 4.146 9,488,164 -0.04(-0.87%)
Jan 07, 2014 4.146 4.182 4.100 4.182 6,666,012 -0.01(-0.22%)
Jan 06, 2014 4.155 4.218 4.136 4.191 7,525,083 +0.08(+2.00%)
Jan 03, 2014 4.118 4.209 4.100 4.109 12,168,938 +0.03(+0.67%)
Jan 02, 2014 4.054 4.127 4.045 4.082 13,430,791 +0.09(+2.28%)
Dec 31, 2013 3.863 3.991 3.991 3.991 17,797,670 +0.09(+2.34%)
Dec 30, 2013 3.982 4.000 3.890 3.900 12,210,809 -0.11(-2.73%)
Dec 27, 2013 4.009 4.027 3.954 4.009 16,856,186 +0.04(+0.92%)
Dec 26, 2013 4.036 4.073 3.890 3.972 7,779,183 -0.02(-0.46%)
Dec 24, 2013 3.918 4.009 3.909 3.991 8,020,955 +0.07(+1.86%)
Dec 23, 2013 3.904 3.945 3.890 3.918 14,098,434 +0.02(+0.47%)
Dec 20, 2013 4.027 4.045 3.863 3.900 25,976,958 -0.12(-2.95%)
Dec 19, 2013 4.036 4.054 4.000 4.018 15,532,520 -0.08(-2.00%)
Dec 18, 2013 4.155 4.264 4.064 4.100 14,697,596 -0.09(-2.17%)
Dec 17, 2013 4.173 4.228 4.136 4.191 6,355,661 -0.03(-0.65%)
Dec 16, 2013 4.200 4.237 4.164 4.218 11,489,959 +0.04(+0.87%)
Dec 13, 2013 4.228 4.282 4.164 4.182 6,549,507 -0.01(-0.22%)
Dec 12, 2013 4.109 4.237 4.082 4.191 9,663,668 +0.00(+0.00%)
Dec 11, 2013 4.392 4.446 4.173 4.191 11,664,506 -0.22(-4.96%)
Dec 10, 2013 4.287 4.419 4.278 4.410 11,625,493 +0.24(+5.68%)
Dec 09, 2013 4.146 4.209 4.146 4.173 10,065,024 +0.04(+0.88%)
Dec 06, 2013 4.228 4.282 4.127 4.136 6,389,358 -0.02(-0.44%)
Dec 05, 2013 4.127 4.264 4.100 4.155 8,001,491 -0.05(-1.30%)
Dec 04, 2013 4.146 4.291 4.100 4.209 12,213,901 +0.10(+2.44%)
Dec 03, 2013 4.127 4.164 4.091 4.109 10,163,877 -0.01(-0.22%)
Dec 02, 2013 4.209 4.241 4.109 4.118 9,343,466 -0.17(-4.03%)
Nov 29, 2013 4.310 4.355 4.273 4.291 4,518,568 +0.05(+1.29%)
Nov 27, 2013 4.273 4.309 4.191 4.237 5,927,988 +0.01(+0.22%)
Nov 26, 2013 4.264 4.319 4.196 4.228 7,494,409 -0.06(-1.49%)
Nov 25, 2013 4.205 4.328 4.146 4.291 10,677,415 +0.03(+0.64%)
Nov 22, 2013 4.291 4.346 4.237 4.264 6,874,257 +0.01(+0.21%)
Nov 21, 2013 4.282 4.310 4.191 4.255 13,083,131 -0.07(-1.68%)
Nov 20, 2013 4.446 4.551 4.250 4.328 12,822,156 -0.18(-4.04%)
Nov 19, 2013 4.455 4.537 4.455 4.510 5,152,279 +0.03(+0.61%)
Nov 18, 2013 4.638 4.647 4.437 4.483 9,544,544 -0.16(-3.53%)
Nov 15, 2013 4.720 4.747 4.638 4.647 8,091,327 -0.05(-1.16%)
Nov 14, 2013 4.647 4.720 4.601 4.701 14,535,525 +0.24(+5.31%)
Nov 12, 2013 4.446 4.519 4.435 4.464 6,660,057 -0.04(-0.81%)
Nov 11, 2013 4.446 4.510 4.382 4.501 7,210,081 +0.01(+0.20%)
Nov 08, 2013 4.410 4.492 4.332 4.492 9,620,197 +0.04(+0.82%)
Nov 07, 2013 4.510 4.601 4.437 4.455 9,350,962 -0.15(-3.17%)
Nov 06, 2013 4.565 4.619 4.537 4.601 6,760,518 +0.12(+2.64%)
Nov 05, 2013 4.537 4.597 4.446 4.483 7,455,211 -0.08(-1.80%)
Nov 04, 2013 4.419 4.592 4.392 4.565 9,871,607 +0.17(+3.94%)
Nov 01, 2013 4.556 4.583 4.319 4.392 15,703,293 -0.23(-4.93%)
Oct 31, 2013 4.729 4.765 4.601 4.619 11,545,769 -0.24(-4.88%)
Oct 30, 2013 4.792 4.874 4.628 4.856 15,731,593 +0.16(+3.50%)
Oct 29, 2013 4.820 4.884 4.692 4.692 9,785,168 -0.12(-2.46%)
Oct 28, 2013 4.747 4.874 4.674 4.811 11,420,287 +0.09(+1.93%)
Oct 25, 2013 4.656 4.774 4.601 4.720 7,903,884 +0.04(+0.78%)
Oct 24, 2013 4.592 4.683 4.565 4.683 13,092,085 +0.15(+3.42%)
Oct 23, 2013 4.720 4.774 4.528 4.528 12,863,579 -0.21(-4.42%)
Oct 22, 2013 4.656 4.783 4.638 4.738 12,627,091 +0.15(+3.17%)
Oct 21, 2013 4.455 4.592 4.428 4.592 6,345,365 +0.16(+3.70%)
Oct 18, 2013 4.446 4.519 4.419 4.428 6,825,768 -0.02(-0.41%)
Oct 17, 2013 4.437 4.519 4.401 4.446 12,196,925 +0.16(+3.83%)
Oct 16, 2013 4.355 4.401 4.264 4.282 6,078,852 -0.09(-2.08%)
Oct 15, 2013 4.182 4.382 4.182 4.373 10,493,223 +0.15(+3.67%)
Oct 14, 2013 4.291 4.300 4.182 4.218 5,309,846 -0.02(-0.43%)
Oct 11, 2013 4.218 4.273 4.164 4.237 13,028,219 -0.05(-1.27%)
Oct 10, 2013 4.310 4.392 4.246 4.291 8,109,038 -0.05(-1.26%)
Oct 09, 2013 4.337 4.410 4.237 4.346 14,460,507 -0.01(-0.21%)
Oct 08, 2013 4.474 4.542 4.319 4.355 9,647,498 -0.12(-2.65%)
Oct 07, 2013 4.410 4.474 4.401 4.474 5,914,112 +0.09(+2.08%)
Oct 04, 2013 4.410 4.437 4.310 4.382 9,233,262 -0.03(-0.62%)
Oct 03, 2013 4.446 4.510 4.392 4.410 10,536,523 -0.03(-0.62%)
Oct 02, 2013 4.528 4.574 4.437 4.437 13,269,513 -0.05(-1.22%)
Oct 01, 2013 4.510 4.527 4.437 4.492 14,055,275 -0.05(-1.20%)
Sep 27, 2013 4.647 4.692 4.501 4.546 6,712,069 -0.03(-0.60%)
Sep 26, 2013 4.628 4.683 4.519 4.574 8,069,072 -0.07(-1.57%)
Sep 25, 2013 4.583 4.756 4.560 4.647 12,462,773 +0.11(+2.41%)
Sep 24, 2013 4.610 4.656 4.537 4.537 20,275,178 -0.12(-2.54%)
Sep 23, 2013 4.683 4.811 4.628 4.656 15,922,809 -0.07(-1.54%)
Sep 20, 2013 4.975 4.984 4.692 4.729 23,323,654 -0.33(-6.49%)
Sep 19, 2013 5.239 5.266 4.966 5.057 16,382,146 -0.15(-2.80%)
Sep 18, 2013 4.747 5.275 4.720 5.202 23,857,508 +0.41(+8.56%)
Sep 17, 2013 4.747 4.802 4.701 4.792 8,115,133 +0.06(+1.35%)
Sep 16, 2013 4.761 4.856 4.724 4.729 12,388,929 +0.01(+0.19%)
Sep 13, 2013 4.610 4.738 4.601 4.720 9,903,674 +0.06(+1.37%)
Sep 12, 2013 4.747 4.847 4.656 4.656 11,849,643 -0.29(-5.89%)
Sep 11, 2013 4.902 4.947 4.802 4.947 10,627,128 +0.07(+1.50%)
Sep 10, 2013 4.920 4.956 4.874 4.874 11,509,731 -0.14(-2.73%)
Sep 09, 2013 5.057 5.089 4.966 5.011 7,681,988 -0.04(-0.72%)
Sep 06, 2013 5.075 5.120 5.002 5.048 9,225,791 +0.09(+1.84%)
Sep 05, 2013 5.029 5.075 4.938 4.956 10,328,631 -0.15(-2.86%)
Sep 04, 2013 5.002 5.120 4.966 5.102 8,643,931 +0.03(+0.54%)
Sep 03, 2013 5.120 5.157 5.002 5.075 10,973,945 +0.06(+1.27%)
Aug 30, 2013 4.911 5.120 4.856 5.011 13,517,911 -0.01(-0.18%)
Aug 29, 2013 5.002 5.084 4.811 5.020 19,681,886 +0.01(+0.18%)
Aug 28, 2013 5.166 5.284 4.966 5.011 19,397,364 -0.13(-2.48%)
Aug 27, 2013 5.521 5.576 5.120 5.139 21,670,156 -0.24(-4.41%)
Aug 26, 2013 5.366 5.467 5.248 5.376 12,756,626 +0.05(+1.03%)
Aug 23, 2013 5.166 5.385 5.124 5.321 12,122,318 +0.15(+3.00%)
Aug 22, 2013 5.157 5.357 5.075 5.166 13,559,825 +0.11(+2.16%)
Aug 21, 2013 5.330 5.330 5.038 5.057 16,609,120 -0.33(-6.09%)
Aug 20, 2013 5.221 5.430 5.193 5.385 17,628,508 +0.18(+3.50%)
Aug 19, 2013 5.476 5.476 5.175 5.202 14,354,234 -0.19(-3.55%)
Aug 16, 2013 5.594 5.676 5.339 5.394 18,334,520 -0.13(-2.31%)
Aug 15, 2013 5.230 5.567 5.157 5.521 18,731,582 +0.26(+4.84%)
Aug 14, 2013 4.947 5.303 4.929 5.266 16,670,871 +0.36(+7.24%)
Aug 13, 2013 5.075 5.098 4.876 4.911 10,917,468 -0.16(-3.23%)
Aug 12, 2013 4.956 5.157 4.956 5.075 14,365,108 +0.30(+6.30%)
Aug 09, 2013 4.738 4.874 4.683 4.774 19,661,612 +0.01(+0.19%)
Aug 08, 2013 4.556 4.779 4.537 4.765 19,608,930 +0.27(+6.09%)
Aug 07, 2013 4.492 4.610 4.464 4.492 9,043,829 -0.03(-0.60%)
Aug 06, 2013 4.665 4.665 4.510 4.519 15,549,667 -0.13(-2.75%)
Aug 05, 2013 4.665 4.729 4.647 4.647 6,439,010 +0.00(+0.00%)
Aug 02, 2013 4.710 4.792 4.629 4.647 10,886,028 -0.02(-0.39%)
Aug 01, 2013 4.820 4.838 4.565 4.665 17,530,454 -0.10(-2.10%)
Jul 31, 2013 4.820 4.938 4.683 4.765 13,608,966 -0.03(-0.57%)
Jul 30, 2013 4.884 4.911 4.710 4.792 9,646,740 -0.09(-1.87%)
Jul 29, 2013 4.938 5.002 4.884 4.884 6,516,663 -0.10(-2.01%)
Jul 26, 2013 4.838 4.993 4.783 4.984 7,825,449 +0.09(+1.86%)
Jul 25, 2013 4.847 5.017 4.838 4.893 12,908,573 +0.01(+0.19%)
Jul 24, 2013 5.111 5.130 4.783 4.884 13,223,563 -0.28(-5.47%)
Jul 23, 2013 5.038 5.193 4.975 5.166 15,480,786 +0.09(+1.80%)
Jul 22, 2013 4.956 5.120 4.847 5.075 17,041,476 +0.39(+8.37%)
Jul 19, 2013 4.528 4.720 4.474 4.683 8,199,157 +0.21(+4.68%)
Jul 18, 2013 4.546 4.610 4.437 4.474 6,045,220 -0.06(-1.41%)
Jul 17, 2013 4.710 4.865 4.510 4.537 9,110,747 -0.11(-2.35%)
Jul 16, 2013 4.401 4.656 4.364 4.647 11,446,946 +0.28(+6.47%)
Jul 15, 2013 4.410 4.474 4.364 4.364 6,583,840 -0.05(-1.24%)
Jul 12, 2013 4.483 4.501 4.373 4.419 5,629,271 -0.09(-2.02%)
Jul 11, 2013 4.474 4.510 4.373 4.510 10,605,637 +0.30(+7.14%)
Jul 10, 2013 4.200 4.319 4.146 4.209 13,615,549 +0.03(+0.65%)
Jul 09, 2013 4.310 4.200 4.146 4.182 12,344,143 -0.01(-0.22%)
Jul 08, 2013 4.373 4.392 4.182 4.191 9,102,180 -0.14(-3.16%)
Jul 05, 2013 4.437 4.455 4.218 4.328 12,603,390 -0.28(-6.13%)
Jul 03, 2013 4.510 4.619 4.483 4.610 6,336,157 +0.15(+3.27%)
Jul 02, 2013 4.610 4.665 4.410 4.464 11,709,105 -0.18(-3.92%)
Jul 01, 2013 4.747 4.820 4.556 4.647 9,844,791 +0.00(+0.00%)
Jun 28, 2013 4.164 4.692 4.136 4.647 22,981,418 +0.42(+9.91%)
Jun 27, 2013 4.246 4.319 4.136 4.228 13,057,599 +0.07(+1.75%)
Jun 26, 2013 4.255 4.282 4.127 4.155 18,617,212 -0.24(-5.39%)
Jun 25, 2013 4.428 4.501 4.373 4.392 8,985,517 -0.05(-1.03%)
Jun 24, 2013 4.510 4.556 4.401 4.437 21,564,620 -0.15(-3.18%)
Jun 21, 2013 4.592 4.683 4.428 4.583 17,320,194 -0.02(-0.40%)
Jun 20, 2013 4.647 4.802 4.510 4.601 44,139,992 -0.42(-8.35%)
Jun 19, 2013 5.257 5.303 5.011 5.020 11,996,539 -0.24(-4.51%)
Jun 18, 2013 5.303 5.376 5.184 5.257 8,094,104 -0.09(-1.70%)
Jun 17, 2013 5.321 5.499 5.294 5.348 7,811,454 +0.05(+0.86%)
Jun 14, 2013 5.503 5.521 5.294 5.303 7,869,717 -0.17(-3.16%)
Jun 13, 2013 5.257 5.494 5.239 5.476 9,825,547 +0.12(+2.21%)
Jun 12, 2013 5.294 5.512 5.257 5.357 11,297,388 -0.05(-1.01%)
Jun 11, 2013 5.357 5.567 5.303 5.412 16,384,881 -0.35(-6.01%)
Jun 10, 2013 5.667 5.868 5.603 5.758 7,794,007 +0.05(+0.80%)
Jun 07, 2013 5.849 5.909 5.622 5.713 10,829,655 -0.28(-4.71%)
Jun 06, 2013 5.922 6.041 5.858 5.995 12,315,836 +0.06(+1.08%)
Jun 05, 2013 5.913 6.054 5.849 5.931 9,613,149 +0.06(+1.09%)
Jun 04, 2013 5.904 5.940 5.786 5.868 8,018,698 -0.14(-2.28%)
Jun 03, 2013 5.913 6.059 5.877 6.004 17,191,838 +0.16(+2.81%)
May 31, 2013 5.722 5.849 5.612 5.840 14,237,050 +0.04(+0.63%)
May 30, 2013 5.458 5.831 5.439 5.804 18,529,946 +0.46(+8.70%)
May 29, 2013 5.184 5.339 5.148 5.339 9,306,584 +0.19(+3.72%)
May 28, 2013 5.312 5.312 5.066 5.148 10,707,254 -0.14(-2.59%)
May 24, 2013 5.294 5.376 5.230 5.284 10,273,873 -0.05(-0.85%)
May 23, 2013 5.335 5.448 5.303 5.330 13,895,847 +0.15(+2.99%)
May 22, 2013 5.075 5.448 5.066 5.175 19,208,426 +0.18(+3.65%)
May 21, 2013 4.956 5.120 4.865 4.993 14,160,037 -0.17(-3.35%)
May 20, 2013 4.811 5.230 4.783 5.166 15,168,278 +0.37(+7.79%)
May 17, 2013 4.838 4.911 4.783 4.792 20,981,760 -0.15(-2.95%)
May 16, 2013 4.738 4.979 4.720 4.938 18,917,784 +0.13(+2.65%)
May 15, 2013 4.802 4.884 4.783 4.811 23,049,212 -0.05(-0.94%)
May 13, 2013 4.947 4.956 4.847 4.856 6,885,403 -0.14(-2.74%)
May 10, 2013 4.947 5.020 4.865 4.993 14,082,228 -0.10(-1.97%)
May 09, 2013 5.066 5.376 4.997 5.093 15,601,763 -0.01(-0.18%)
May 08, 2013 4.956 5.221 4.925 5.102 21,103,210 +0.29(+6.06%)
May 07, 2013 4.792 4.861 4.756 4.811 17,169,472 -0.04(-0.75%)
May 06, 2013 4.902 4.902 4.838 4.847 7,963,305 -0.03(-0.56%)
May 03, 2013 4.884 4.911 4.829 4.874 12,821,150 +0.00(+0.00%)
May 02, 2013 4.938 4.993 4.856 4.874 13,461,173 -0.02(-0.37%)
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.