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: 6:30 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 (%)
Jun 30, 2009 16.38 16.50 15.77 15.89 4,676,439 -0.53(-3.25%)
Jun 29, 2009 16.55 16.80 16.22 16.42 4,502,447 -0.14(-0.85%)
Jun 26, 2009 16.86 17.05 16.51 16.56 6,288,820 -0.21(-1.25%)
Jun 25, 2009 16.26 16.80 16.24 16.77 6,717,210 +0.77(+4.81%)
Jun 24, 2009 15.66 16.11 15.56 16.00 8,806,337 +0.80(+5.24%)
Jun 23, 2009 14.64 15.29 14.42 15.21 6,786,015 +0.65(+4.45%)
Jun 22, 2009 15.12 15.14 14.54 14.56 8,612,799 -1.05(-6.73%)
Jun 19, 2009 15.13 15.63 15.09 15.61 7,611,029 +0.63(+4.21%)
Jun 18, 2009 15.23 15.73 14.89 14.98 9,919,944 -0.20(-1.33%)
Jun 17, 2009 15.23 15.35 14.75 15.18 5,769,526 -0.12(-0.80%)
Jun 16, 2009 15.55 15.70 15.12 15.30 5,929,306 +0.19(+1.27%)
Jun 15, 2009 15.32 15.37 14.97 15.11 5,359,575 -0.36(-2.32%)
Jun 12, 2009 15.61 15.78 15.34 15.47 5,850,062 -0.66(-4.07%)
Jun 11, 2009 15.95 16.46 15.80 16.13 5,449,111 +0.04(+0.27%)
Jun 10, 2009 16.35 16.45 15.81 16.08 6,286,501 -0.05(-0.33%)
Jun 09, 2009 16.69 16.70 16.08 16.14 4,901,747 -0.18(-1.07%)
Jun 08, 2009 15.90 16.32 15.68 16.31 6,520,206 +0.05(+0.32%)
Jun 05, 2009 16.63 16.84 16.10 16.26 10,582,371 -1.16(-6.64%)
Jun 04, 2009 17.01 17.51 17.00 17.41 5,404,486 +0.54(+3.22%)
Jun 03, 2009 17.61 17.78 16.47 16.87 9,572,741 -1.48(-8.06%)
Jun 02, 2009 17.83 18.37 17.60 18.35 8,017,050 +0.68(+3.87%)
Jun 01, 2009 17.61 18.09 17.39 17.67 14,396,751 -0.04(-0.20%)
May 29, 2009 17.70 17.94 17.42 17.70 9,566,669 +0.61(+3.59%)
May 28, 2009 16.78 17.33 16.72 17.09 8,345,813 +0.64(+3.88%)
May 27, 2009 16.81 17.10 16.45 16.45 7,050,675 -0.24(-1.42%)
May 26, 2009 16.11 16.75 15.98 16.69 6,165,398 -0.11(-0.63%)
May 22, 2009 16.76 17.06 16.59 16.79 6,760,727 +0.33(+2.02%)
May 21, 2009 16.29 16.72 15.79 16.46 9,058,175 +0.10(+0.64%)
May 20, 2009 15.65 16.51 15.52 16.35 9,885,610 +1.06(+6.93%)
May 19, 2009 14.95 15.55 14.74 15.30 6,110,021 +0.52(+3.50%)
May 18, 2009 14.90 14.95 14.18 14.78 3,771,631 -0.01(-0.06%)
May 15, 2009 14.97 15.23 14.64 14.79 6,287,109 -0.11(-0.76%)
May 14, 2009 14.73 15.04 14.40 14.90 5,617,616 +0.17(+1.13%)
May 13, 2009 14.92 15.56 14.71 14.73 8,269,933 -0.45(-2.94%)
May 12, 2009 14.62 15.23 14.43 15.18 7,988,434 +0.76(+5.28%)
May 11, 2009 14.32 14.59 14.17 14.42 5,882,325 -0.15(-1.02%)
May 08, 2009 14.44 14.66 14.20 14.57 7,117,706 +0.29(+2.02%)
May 07, 2009 14.81 15.15 14.09 14.28 6,626,611 -0.48(-3.26%)
May 06, 2009 14.59 14.91 14.53 14.76 6,107,636 +0.47(+3.31%)
May 05, 2009 14.85 14.93 14.16 14.29 6,959,243 -0.07(-0.49%)
May 04, 2009 13.80 14.44 13.79 14.36 5,028,331 +0.77(+5.67%)
May 01, 2009 13.40 13.76 13.40 13.59 3,261,651 +0.06(+0.45%)
Apr 30, 2009 13.44 13.72 13.32 13.53 6,182,086 -0.32(-2.28%)
Apr 29, 2009 13.72 14.03 13.50 13.84 6,013,391 +0.58(+4.36%)
Apr 28, 2009 13.14 13.50 13.04 13.26 4,421,750 -0.53(-3.81%)
Apr 27, 2009 13.88 14.16 13.63 13.79 5,247,080 -0.25(-1.81%)
Apr 24, 2009 13.65 14.17 13.55 14.04 8,196,125 +0.69(+5.18%)
Apr 23, 2009 12.84 13.44 12.65 13.35 9,073,584 +0.70(+5.54%)
Apr 22, 2009 12.66 13.16 12.62 12.65 7,541,774 +0.15(+1.19%)
Apr 21, 2009 13.09 13.19 12.27 12.50 8,738,813 -0.28(-2.19%)
Apr 20, 2009 12.24 13.04 12.23 12.78 7,926,162 +0.71(+5.87%)
Apr 17, 2009 12.04 12.36 11.92 12.07 11,417,867 -0.21(-1.71%)
Apr 16, 2009 13.04 13.05 12.21 12.28 11,771,630 -0.67(-5.20%)
Apr 15, 2009 12.96 13.18 12.76 12.96 5,447,113 +0.04(+0.27%)
Apr 14, 2009 13.07 13.18 7.363 12.92 5,646,800 -0.02(-0.14%)
Apr 13, 2009 13.38 13.50 12.91 12.94 7,645,674 -0.16(-1.20%)
Apr 09, 2009 13.27 13.47 13.00 13.10 5,463,993 -0.27(-2.03%)
Apr 08, 2009 13.50 13.63 13.05 13.37 6,773,443 +0.11(+0.86%)
Apr 07, 2009 13.90 13.90 13.25 13.26 9,071,414 -0.31(-2.26%)
Apr 06, 2009 13.61 13.64 13.13 13.56 11,092,828 -0.46(-3.25%)
Apr 03, 2009 15.09 15.23 13.81 14.02 10,648,135 -1.07(-7.08%)
Apr 02, 2009 15.74 15.85 14.89 15.09 11,919,238 -1.19(-7.32%)
Apr 01, 2009 16.23 16.34 15.80 16.28 6,097,820 +0.63(+4.03%)
Mar 31, 2009 15.79 16.02 15.30 15.65 6,669,523 +0.09(+0.56%)
Mar 30, 2009 15.38 16.02 15.14 15.56 6,365,201 -0.81(-4.92%)
Mar 26, 2009 16.92 16.94 16.28 16.36 6,950,051 -0.38(-2.25%)
Mar 25, 2009 16.27 17.00 15.87 16.74 12,735,072 +0.62(+3.86%)
Mar 24, 2009 15.57 16.43 15.28 16.12 9,119,808 +0.25(+1.60%)
Mar 23, 2009 15.86 16.11 15.78 15.86 8,636,877 +0.18(+1.17%)
Mar 20, 2009 16.20 16.20 15.63 15.68 12,363,195 -0.61(-3.76%)
Mar 19, 2009 15.90 16.49 15.80 16.29 16,004,377 +2.18(+15.48%)
Mar 18, 2009 13.61 15.24 13.17 14.11 13,465,340 +0.38(+2.74%)
Mar 17, 2009 13.86 13.93 13.35 13.73 5,577,949 -0.14(-1.01%)
Mar 16, 2009 13.76 14.07 13.55 13.87 4,063,901 -0.04(-0.25%)
Mar 13, 2009 13.79 14.04 13.50 13.91 0 +0.35(+2.58%)
Mar 12, 2009 13.65 13.73 13.17 13.56 7,544,314 +0.23(+1.70%)
Mar 11, 2009 12.78 13.52 12.63 13.33 8,679,046 +0.66(+5.17%)
Mar 10, 2009 13.42 13.72 12.52 12.68 12,825,423 -1.03(-7.52%)
Mar 09, 2009 14.28 14.44 13.53 13.71 8,809,459 -0.86(-5.94%)
Mar 06, 2009 14.73 15.11 14.32 14.57 0 +0.14(+0.97%)
Mar 05, 2009 13.64 14.67 13.64 14.43 6,372,033 +0.83(+6.10%)
Mar 04, 2009 14.32 14.34 13.42 13.60 8,684,652 +0.45(+3.39%)
Mar 02, 2009 14.07 14.11 12.81 13.16 13,427,008 -0.63(-4.56%)
Feb 27, 2009 14.89 15.02 13.20 13.79 0 -0.80(-5.51%)
Feb 26, 2009 13.93 14.69 13.75 14.59 9,828,352 +0.47(+3.34%)
Feb 25, 2009 14.55 15.22 14.06 14.12 13,982,077 -0.64(-4.32%)
Feb 24, 2009 15.89 16.01 14.63 14.76 11,677,689 -1.26(-7.86%)
Feb 23, 2009 16.10 16.70 15.89 16.01 10,617,261 -0.49(-2.96%)
Feb 20, 2009 16.37 16.73 15.87 16.50 13,862,693 +0.70(+4.42%)
Feb 19, 2009 16.51 16.76 15.59 15.80 12,903,195 -1.22(-7.18%)
Feb 18, 2009 16.77 17.16 16.00 17.03 12,759,017 +0.28(+1.67%)
Feb 17, 2009 17.01 17.15 16.61 16.75 13,308,753 +0.23(+1.38%)
Feb 13, 2009 16.75 16.77 16.20 16.52 7,137,148 -0.26(-1.56%)
Feb 12, 2009 16.73 17.00 16.31 16.78 11,357,873 +0.02(+0.10%)
Feb 11, 2009 15.69 16.93 15.59 16.77 19,250,624 +1.27(+8.17%)
Feb 10, 2009 16.16 16.28 15.27 15.50 12,021,596 -0.25(-1.61%)
Feb 09, 2009 15.97 16.20 15.53 15.75 9,020,495 -0.46(-2.86%)
Feb 06, 2009 15.37 16.35 15.34 16.21 14,172,960 +0.45(+2.83%)
Feb 05, 2009 15.61 15.86 15.44 15.77 12,264,432 +0.56(+3.68%)
Feb 04, 2009 15.12 15.51 15.01 15.21 10,032,887 +0.33(+2.23%)
Feb 03, 2009 15.20 15.31 14.59 14.88 12,735,341 -0.10(-0.64%)
Feb 02, 2009 14.88 15.67 14.70 14.97 13,728,951 -0.47(-3.05%)
Jan 30, 2009 16.10 16.14 15.11 15.45 0 -0.23(-1.45%)
Jan 29, 2009 14.62 15.88 14.48 15.67 17,142,628 +0.87(+5.90%)
Jan 28, 2009 15.21 15.23 14.64 14.80 14,809,499 -0.10(-0.65%)
Jan 27, 2009 15.14 15.28 14.80 14.90 13,017,492 -0.47(-3.07%)
Jan 26, 2009 16.46 16.66 15.09 15.37 17,987,554 -0.56(-3.51%)
Jan 23, 2009 15.20 16.00 15.02 15.93 25,019,488 +1.12(+7.55%)
Jan 22, 2009 15.04 15.52 14.67 14.81 20,792,100 -0.47(-3.09%)
Jan 21, 2009 15.17 15.72 14.55 15.28 26,456,492 -0.76(-4.74%)
Jan 20, 2009 15.71 17.06 15.51 16.04 25,313,468 +0.41(+2.63%)
Jan 16, 2009 15.22 15.69 14.57 15.63 21,109,734 +1.07(+7.32%)
Jan 15, 2009 14.20 14.63 13.54 14.56 12,136,049 +0.31(+2.21%)
Jan 14, 2009 14.86 15.12 14.01 14.25 10,815,768 -0.79(-5.28%)
Jan 13, 2009 14.81 15.30 14.49 15.04 12,151,620 +0.42(+2.87%)
Jan 12, 2009 15.04 15.11 14.42 14.62 9,745,098 -0.89(-5.74%)
Jan 09, 2009 15.56 16.18 15.14 15.52 11,082,197 -0.38(-2.42%)
Jan 08, 2009 15.31 15.94 15.17 15.90 9,199,184 +1.10(+7.44%)
Jan 07, 2009 15.94 15.94 14.63 14.80 9,931,669 -1.24(-7.73%)
Jan 06, 2009 15.33 16.31 15.18 16.04 11,812,561 +0.55(+3.55%)
Jan 05, 2009 15.55 15.79 15.14 15.49 11,044,744 -0.73(-4.52%)
Jan 02, 2009 15.88 16.61 15.77 16.22 0 +0.13(+0.81%)
Jan 01, 2009 15.86 16.15 15.34 16.09 0 +0.00(+0.00%)
Dec 31, 2008 15.86 16.15 15.34 16.09 5,994,194 +0.20(+1.26%)
Dec 30, 2008 15.99 15.99 15.52 15.89 5,794,981 -0.09(-0.55%)
Dec 29, 2008 15.95 16.14 15.49 15.98 7,499,739 +0.34(+2.18%)
Dec 26, 2008 15.10 15.82 14.50 15.64 2,948,249 +0.79(+5.29%)
Dec 24, 2008 14.61 15.07 14.28 14.85 2,411,022 +0.27(+1.86%)
Dec 23, 2008 14.50 15.16 12.70 14.58 10,381,110 +0.06(+0.42%)
Dec 22, 2008 15.24 15.67 14.15 14.52 9,119,895 -0.07(-0.48%)
Dec 19, 2008 13.77 14.90 13.77 14.59 11,418,389 +0.31(+2.20%)
Dec 18, 2008 15.54 15.69 14.01 14.28 13,839,059 -1.27(-8.15%)
Dec 17, 2008 16.07 16.66 15.46 15.54 11,414,295 -0.41(-2.57%)
Dec 16, 2008 14.85 16.00 14.62 15.95 12,081,740 +1.33(+9.08%)
Dec 15, 2008 14.65 15.27 14.16 14.62 14,333,003 +0.35(+2.45%)
Dec 12, 2008 13.29 14.55 13.25 14.28 10,617,016 +0.59(+4.28%)
Dec 11, 2008 14.96 15.20 13.38 13.69 13,398,755 -0.56(-3.92%)
Dec 10, 2008 13.67 14.69 13.67 14.25 17,789,392 +1.32(+10.20%)
Dec 09, 2008 12.76 13.40 12.52 12.93 13,587,921 -0.13(-1.00%)
Dec 08, 2008 12.80 13.23 12.59 13.06 11,350,972 +1.21(+10.25%)
Dec 05, 2008 11.44 11.93 10.60 11.85 12,948,809 +0.04(+0.37%)
Dec 04, 2008 12.26 12.82 11.58 11.80 11,833,334 -0.71(-5.66%)
Dec 03, 2008 12.30 12.81 11.90 12.51 14,603,972 -0.47(-3.63%)
Dec 02, 2008 12.41 13.05 12.23 12.98 12,874,278 +1.09(+9.18%)
Dec 01, 2008 12.49 12.95 11.84 11.89 11,767,603 -1.00(-7.73%)
Nov 28, 2008 13.10 13.10 12.36 12.89 3,661,805 -0.07(-0.54%)
Nov 26, 2008 12.03 13.05 11.67 12.96 10,487,058 +1.02(+8.57%)
Nov 25, 2008 13.09 13.09 11.43 11.93 14,515,627 -0.54(-4.34%)
Nov 24, 2008 12.76 13.52 12.45 12.48 16,419,248 +0.45(+3.70%)
Nov 21, 2008 10.26 12.18 9.942 12.03 21,941,122 +2.71(+29.05%)
Nov 20, 2008 9.470 10.29 9.103 9.322 15,332,152 -0.40(-4.13%)
Nov 19, 2008 10.70 11.15 9.689 9.724 15,505,698 -0.79(-7.48%)
Nov 18, 2008 10.53 11.10 10.15 10.51 12,336,427 -0.12(-1.15%)
Nov 17, 2008 10.33 11.36 10.12 10.63 13,308,766 -0.05(-0.49%)
Nov 14, 2008 11.79 12.40 10.65 10.68 20,020,240 -1.10(-9.34%)
Nov 13, 2008 10.28 11.84 9.269 11.79 15,807,193 +1.82(+18.23%)
Nov 12, 2008 11.25 11.25 9.907 9.968 15,678,756 -1.75(-14.91%)
Nov 11, 2008 11.37 12.07 11.16 11.72 11,236,606 -0.17(-1.40%)
Nov 10, 2008 11.78 12.00 11.27 11.88 10,522,542 +0.89(+8.11%)
Nov 07, 2008 10.67 11.66 10.54 10.99 11,153,071 +0.51(+4.83%)
Nov 06, 2008 11.82 12.13 10.40 10.48 16,178,208 -0.79(-6.98%)
Nov 05, 2008 10.95 11.55 10.54 11.27 13,523,042 +0.05(+0.47%)
Nov 04, 2008 9.837 11.34 9.837 11.22 10,114,826 +1.82(+19.33%)
Nov 03, 2008 9.383 10.04 9.199 9.400 8,827,487 +0.29(+3.16%)
Oct 31, 2008 9.566 9.820 9.042 9.112 13,514,008 -0.74(-7.54%)
Oct 30, 2008 9.610 9.916 8.780 9.855 18,403,786 +0.80(+8.88%)
Oct 29, 2008 7.854 9.304 7.810 9.051 20,414,548 +1.63(+22.03%)
Oct 28, 2008 7.260 7.505 6.692 7.417 11,186,675 +0.73(+10.84%)
Oct 27, 2008 7.487 7.688 6.683 6.692 10,486,190 -1.00(-13.05%)
Oct 24, 2008 5.984 7.889 5.984 7.697 14,194,680 +0.75(+10.82%)
Oct 23, 2008 7.531 8.326 6.788 6.945 16,047,239 -0.99(-12.44%)
Oct 22, 2008 8.763 8.824 7.802 7.933 12,197,630 -1.16(-12.78%)
Oct 21, 2008 9.662 9.986 9.086 9.095 8,813,205 -1.32(-12.67%)
Oct 20, 2008 9.575 10.46 9.313 10.41 7,873,331 +1.02(+10.88%)
Oct 17, 2008 8.929 11.03 8.929 9.392 11,807,879 -0.30(-3.07%)
Oct 16, 2008 11.36 11.36 9.199 9.689 19,722,686 -1.54(-13.70%)
Oct 15, 2008 12.31 12.74 11.20 11.23 12,415,125 -1.27(-10.14%)
Oct 14, 2008 12.07 13.04 11.67 12.49 15,650,062 +1.00(+8.66%)
Oct 13, 2008 12.14 12.39 10.75 11.50 8,601,468 +0.05(+0.46%)
Oct 10, 2008 13.46 13.73 10.48 11.44 18,942,214 -2.33(-16.93%)
Oct 09, 2008 13.92 14.13 13.11 13.78 11,884,833 -0.38(-2.65%)
Oct 08, 2008 12.45 14.24 12.43 14.15 21,733,194 +2.25(+18.94%)
Oct 07, 2008 12.40 12.70 11.85 11.90 15,655,098 +0.10(+0.89%)
Oct 06, 2008 13.10 13.23 10.67 11.79 16,053,769 -0.59(-4.79%)
Oct 03, 2008 12.02 13.42 12.02 12.39 11,500,015 +0.05(+0.42%)
Oct 02, 2008 14.05 14.16 12.27 12.34 14,287,008 -2.45(-16.60%)
Oct 01, 2008 14.34 15.45 14.08 14.79 14,102,405 +0.71(+5.02%)
Sep 30, 2008 14.16 14.78 13.64 14.08 10,125,568 -0.24(-1.71%)
Sep 29, 2008 14.37 15.22 14.01 14.33 12,698,582 -0.17(-1.20%)
Sep 26, 2008 14.90 15.23 14.34 14.50 0 -0.02(-0.12%)
Sep 25, 2008 14.99 15.39 14.41 14.52 9,355,907 -0.65(-4.26%)
Sep 24, 2008 15.12 15.44 14.68 15.17 8,755,551 +0.38(+2.54%)
Sep 23, 2008 15.47 15.52 14.35 14.79 14,850,314 -0.60(-3.92%)
Sep 22, 2008 15.18 15.88 15.18 15.39 14,054,436 +0.94(+6.53%)
Sep 19, 2008 13.28 14.45 13.18 14.45 0 +1.06(+7.89%)
Sep 18, 2008 13.34 14.32 12.86 13.39 27,069,516 +0.67(+5.27%)
Sep 17, 2008 11.75 12.86 11.52 12.72 18,887,212 +1.10(+9.45%)
Sep 16, 2008 10.49 11.70 10.49 11.62 12,146,913 +0.30(+2.61%)
Sep 15, 2008 11.96 12.26 11.15 11.33 11,882,213 -0.68(-5.66%)
Sep 12, 2008 11.21 12.09 10.98 12.01 10,357,941 +1.27(+11.85%)
Sep 11, 2008 10.80 11.14 10.18 10.74 13,458,768 -0.24(-2.14%)
Sep 10, 2008 10.47 10.99 9.995 10.97 12,400,065 +0.60(+5.80%)
Sep 09, 2008 11.17 11.37 10.34 10.37 15,685,771 -1.35(-11.52%)
Sep 08, 2008 12.78 12.94 11.63 11.72 8,943,405 -0.64(-5.21%)
Sep 05, 2008 12.33 12.50 11.80 12.36 0 +0.30(+2.46%)
Sep 04, 2008 12.92 13.10 11.92 12.07 9,779,812 -0.75(-5.85%)
Sep 03, 2008 13.07 13.40 12.45 12.82 10,299,828 -0.24(-1.87%)
Sep 02, 2008 12.96 13.31 12.83 13.06 9,189,231 -1.27(-8.88%)
Aug 29, 2008 14.68 14.85 14.17 14.33 4,706,711 -0.37(-2.49%)
Aug 28, 2008 15.08 15.14 14.30 14.70 5,963,434 +0.15(+1.02%)
Aug 27, 2008 14.73 14.84 14.38 14.55 3,777,038 +0.22(+1.52%)
Aug 26, 2008 14.17 14.64 14.16 14.33 3,939,015 +0.05(+0.37%)
Aug 25, 2008 14.35 14.83 14.19 14.28 4,465,698 -0.19(-1.32%)
Aug 22, 2008 14.73 14.93 14.26 14.47 5,970,667 -0.53(-3.54%)
Aug 21, 2008 14.66 15.21 14.51 15.00 11,463,856 +1.29(+9.40%)
Aug 20, 2008 13.99 14.14 13.38 13.72 8,208,246 -0.01(-0.06%)
Aug 19, 2008 13.14 14.05 13.14 13.72 7,755,286 +0.30(+2.21%)
Aug 18, 2008 13.39 13.62 13.18 13.43 5,900,553 +0.41(+3.15%)
Aug 15, 2008 13.23 13.24 12.77 13.02 0 -0.54(-3.98%)
Aug 14, 2008 14.38 14.61 13.45 13.56 7,868,753 -0.82(-5.70%)
Aug 13, 2008 13.42 14.47 13.35 14.38 13,023,964 +1.05(+7.91%)
Aug 12, 2008 13.29 13.69 12.95 13.32 10,552,714 +0.21(+1.59%)
Aug 11, 2008 13.72 13.72 12.71 13.11 10,726,728 -0.60(-4.38%)
Aug 08, 2008 14.00 14.07 13.52 13.72 8,966,113 -0.71(-4.95%)
Aug 07, 2008 15.04 15.07 14.41 14.43 8,117,983 -0.44(-2.99%)
Aug 06, 2008 14.73 15.14 14.46 14.87 7,783,428 +0.41(+2.83%)
Aug 05, 2008 14.87 14.87 14.21 14.46 14,430,424 -0.85(-5.52%)
Aug 04, 2008 15.41 15.99 15.16 15.31 6,955,685 -0.30(-1.90%)
Aug 01, 2008 15.65 16.14 15.49 15.61 7,766,052 -0.21(-1.32%)
Jul 31, 2008 16.70 16.70 15.72 15.82 6,385,820 -0.41(-2.52%)
Jul 30, 2008 15.60 16.29 15.18 16.22 9,279,364 +0.34(+2.14%)
Jul 29, 2008 15.88 16.49 15.75 15.88 6,108,816 -0.53(-3.24%)
Jul 28, 2008 16.40 16.96 16.02 16.42 7,443,238 +0.17(+1.02%)
Jul 25, 2008 16.16 16.56 15.90 16.25 8,366,973 +0.22(+1.36%)
Jul 24, 2008 17.59 17.60 15.77 16.03 18,787,112 -2.03(-11.24%)
Jul 23, 2008 19.47 19.60 17.91 18.06 10,817,990 -1.59(-8.07%)
Jul 22, 2008 20.85 20.98 19.40 19.65 7,138,879 -0.90(-4.37%)
Jul 21, 2008 20.10 20.73 19.61 20.55 4,992,054 +0.79(+4.01%)
Jul 18, 2008 19.63 20.25 19.57 19.75 4,670,494 +0.03(+0.18%)
Jul 17, 2008 19.81 20.76 19.34 19.72 8,537,149 -0.30(-1.48%)
Jul 16, 2008 20.64 20.90 19.70 20.02 5,941,213 -0.73(-3.53%)
Jul 15, 2008 21.80 22.10 20.42 20.75 11,425,275 -0.60(-2.82%)
Jul 14, 2008 20.57 21.51 20.20 21.35 7,523,013 +1.04(+5.11%)
Jul 11, 2008 20.50 20.91 19.98 20.31 11,993,474 +0.70(+3.55%)
Jul 10, 2008 19.61 19.90 19.17 19.61 8,202,874 +0.55(+2.88%)
Jul 09, 2008 19.25 19.95 18.97 19.07 5,704,365 -0.12(-0.64%)
Jul 08, 2008 19.11 19.26 18.73 19.19 6,061,217 -0.21(-1.08%)
Jul 07, 2008 19.19 19.64 19.12 19.40 6,499,226 -0.54(-2.71%)
Jul 04, 2008 19.47 19.97 19.19 19.94 5,352,001 +0.00(+0.00%)
Jul 03, 2008 19.47 19.97 19.19 19.94 5,352,001 -0.25(-1.25%)
Jul 02, 2008 20.63 21.07 20.00 20.19 7,320,992 -0.75(-3.58%)
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.