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 (%)
Sep 29, 2017 3.514 3.543 3.494 3.490 5,131,594 -0.02(-0.70%)
Sep 28, 2017 3.457 3.539 3.448 3.514 6,308,119 +0.06(+1.67%)
Sep 27, 2017 3.424 3.506 3.383 3.457 9,837,197 -0.07(-1.87%)
Sep 26, 2017 3.531 3.572 3.506 3.522 13,099,206 -0.07(-1.83%)
Sep 25, 2017 3.473 3.596 3.457 3.588 10,926,542 +0.09(+2.59%)
Sep 22, 2017 3.539 3.547 3.448 3.498 7,261,436 +0.02(+0.47%)
Sep 21, 2017 3.514 3.522 3.440 3.481 19,227,734 -0.08(-2.31%)
Sep 20, 2017 3.745 3.786 3.555 3.564 15,875,691 -0.16(-4.20%)
Sep 19, 2017 3.745 3.769 3.703 3.720 7,188,844 -0.01(-0.22%)
Sep 18, 2017 3.860 3.926 3.687 3.728 18,108,780 -0.24(-6.02%)
Sep 15, 2017 3.942 3.983 3.893 3.967 14,489,704 +0.02(+0.42%)
Sep 14, 2017 3.868 3.975 3.819 3.950 10,831,448 +0.08(+2.13%)
Sep 13, 2017 3.868 3.909 3.827 3.868 13,090,569 -0.02(-0.42%)
Sep 12, 2017 3.819 3.901 3.787 3.885 8,756,607 +0.04(+1.07%)
Sep 11, 2017 3.868 3.926 3.794 3.843 12,963,853 -0.13(-3.31%)
Sep 08, 2017 4.024 4.033 3.922 3.975 14,275,525 -0.05(-1.23%)
Sep 07, 2017 3.893 4.041 3.893 4.024 17,842,486 +0.17(+4.49%)
Sep 06, 2017 3.852 3.893 3.757 3.852 14,961,179 -0.01(-0.21%)
Sep 05, 2017 3.745 3.885 3.736 3.860 13,497,741 +0.16(+4.45%)
Sep 01, 2017 3.827 3.835 3.679 3.695 15,565,591 -0.06(-1.54%)
Aug 31, 2017 3.621 3.761 3.596 3.753 16,331,663 +0.16(+4.35%)
Aug 30, 2017 3.621 3.666 3.580 3.596 16,320,259 -0.03(-0.91%)
Aug 29, 2017 3.703 3.728 3.572 3.629 29,197,230 +0.01(+0.23%)
Aug 28, 2017 3.539 3.621 3.498 3.621 14,489,725 +0.12(+3.53%)
Aug 25, 2017 3.506 3.535 3.444 3.498 8,447,619 +0.01(+0.24%)
Aug 24, 2017 3.465 3.510 3.457 3.490 6,741,383 +0.00(+0.00%)
Aug 23, 2017 3.457 3.490 3.427 3.490 8,374,385 +0.05(+1.44%)
Aug 22, 2017 3.498 3.522 3.432 3.440 10,295,831 -0.08(-2.34%)
Aug 21, 2017 3.506 3.564 3.502 3.522 9,659,724 +0.02(+0.71%)
Aug 18, 2017 3.646 3.703 3.473 3.498 17,391,986 -0.10(-2.75%)
Aug 17, 2017 3.621 3.643 3.564 3.596 9,131,668 -0.01(-0.23%)
Aug 16, 2017 3.440 3.646 3.440 3.605 18,078,900 +0.17(+5.04%)
Aug 15, 2017 3.374 3.465 3.366 3.432 8,447,799 +0.00(+0.00%)
Aug 14, 2017 3.391 3.465 3.374 3.432 11,069,996 -0.01(-0.24%)
Aug 11, 2017 3.506 3.547 3.420 3.440 20,178,720 -0.06(-1.65%)
Aug 10, 2017 3.514 3.531 3.473 3.498 10,150,678 +0.05(+1.43%)
Aug 09, 2017 3.481 3.547 3.424 3.448 19,019,200 +0.05(+1.45%)
Aug 08, 2017 3.440 3.473 3.366 3.399 14,823,701 +0.00(+0.00%)
Aug 07, 2017 3.415 3.481 3.383 3.399 10,338,650 -0.04(-1.20%)
Aug 04, 2017 3.522 3.543 3.374 3.440 19,743,796 -0.12(-3.24%)
Aug 03, 2017 3.514 3.662 3.448 3.555 20,496,930 +0.16(+4.85%)
Aug 02, 2017 3.366 3.481 3.350 3.391 18,769,222 +0.00(+0.00%)
Aug 01, 2017 3.391 3.440 3.341 3.391 11,018,134 +0.00(+0.00%)
Jul 31, 2017 3.465 3.485 3.383 3.391 13,623,908 -0.07(-2.14%)
Jul 28, 2017 3.432 3.498 3.407 3.465 12,197,932 +0.07(+2.18%)
Jul 27, 2017 3.580 3.580 3.374 3.391 18,878,852 -0.12(-3.51%)
Jul 26, 2017 3.366 3.576 3.358 3.514 16,611,733 +0.13(+3.89%)
Jul 25, 2017 3.391 3.440 3.350 3.383 14,223,045 -0.01(-0.24%)
Jul 24, 2017 3.498 3.498 3.358 3.391 7,826,640 -0.08(-2.37%)
Jul 21, 2017 3.440 3.490 3.415 3.473 12,840,159 +0.06(+1.69%)
Jul 20, 2017 3.391 3.457 3.383 3.415 9,735,360 +0.02(+0.48%)
Jul 19, 2017 3.366 3.424 3.325 3.399 8,227,526 +0.06(+1.72%)
Jul 18, 2017 3.341 3.383 3.304 3.341 9,873,301 +0.06(+1.75%)
Jul 17, 2017 3.267 3.317 3.243 3.284 6,470,260 +0.07(+2.31%)
Jul 14, 2017 3.210 3.267 3.201 3.210 12,314,382 +0.07(+2.36%)
Jul 13, 2017 3.185 3.218 3.107 3.136 13,376,141 -0.07(-2.31%)
Jul 12, 2017 3.317 3.333 3.201 3.210 15,402,396 -0.07(-2.26%)
Jul 11, 2017 3.284 3.292 3.214 3.284 8,087,257 -0.02(-0.50%)
Jul 10, 2017 3.136 3.300 3.094 3.300 11,936,515 +0.14(+4.43%)
Jul 07, 2017 3.193 3.201 3.070 3.160 15,407,697 -0.06(-1.79%)
Jul 06, 2017 3.251 3.259 3.193 3.218 9,184,169 -0.04(-1.26%)
Jul 05, 2017 3.243 3.284 3.185 3.259 18,226,110 -0.01(-0.25%)
Jul 03, 2017 3.267 3.300 3.251 3.267 4,576,113 -0.08(-2.46%)
Jun 30, 2017 3.308 3.391 3.280 3.350 10,688,364 +0.06(+1.75%)
Jun 29, 2017 3.341 3.383 3.284 3.292 16,027,216 -0.09(-2.68%)
Jun 28, 2017 3.432 3.448 3.341 3.383 10,632,529 -0.01(-0.24%)
Jun 27, 2017 3.522 3.539 3.383 3.391 9,389,781 -0.10(-2.83%)
Jun 26, 2017 3.440 3.531 3.424 3.490 9,404,535 +0.00(+0.00%)
Jun 23, 2017 3.407 3.498 3.383 3.490 11,002,383 +0.10(+2.91%)
Jun 22, 2017 3.391 3.416 3.345 3.391 10,546,059 +0.07(+2.23%)
Jun 21, 2017 3.251 3.350 3.234 3.317 12,222,631 +0.06(+1.77%)
Jun 20, 2017 3.300 3.358 3.226 3.259 12,190,729 -0.07(-1.98%)
Jun 19, 2017 3.341 3.383 3.308 3.325 9,781,155 -0.04(-1.22%)
Jun 16, 2017 3.399 3.424 3.350 3.366 18,112,338 +0.00(+0.00%)
Jun 15, 2017 3.366 3.387 3.317 3.366 11,353,936 -0.03(-0.97%)
Jun 14, 2017 3.596 3.629 3.370 3.399 19,016,486 -0.12(-3.28%)
Jun 13, 2017 3.531 3.555 3.465 3.514 15,195,603 -0.02(-0.70%)
Jun 12, 2017 3.555 3.629 3.514 3.539 13,501,509 -0.02(-0.69%)
Jun 09, 2017 3.596 3.638 3.539 3.564 16,145,564 -0.10(-2.70%)
Jun 08, 2017 3.753 3.778 3.580 3.662 21,959,396 -0.16(-4.09%)
Jun 07, 2017 3.753 3.835 3.703 3.819 23,118,334 +0.01(+0.22%)
Jun 06, 2017 3.564 3.810 3.547 3.810 27,483,470 +0.32(+9.20%)
Jun 05, 2017 3.547 3.564 3.448 3.490 13,956,019 -0.06(-1.62%)
Jun 02, 2017 3.588 3.605 3.539 3.547 11,758,668 +0.00(+0.00%)
Jun 01, 2017 3.531 3.601 3.506 3.547 12,471,238 +0.00(+0.00%)
May 31, 2017 3.490 3.588 3.432 3.547 15,526,382 +0.06(+1.65%)
May 30, 2017 3.457 3.596 3.457 3.490 13,994,325 +0.02(+0.47%)
May 26, 2017 3.522 3.522 3.440 3.473 9,444,975 +0.02(+0.48%)
May 25, 2017 3.473 3.498 3.415 3.457 8,806,352 -0.03(-0.94%)
May 24, 2017 3.432 3.490 3.333 3.490 16,224,920 +0.06(+1.68%)
May 23, 2017 3.514 3.555 3.420 3.432 16,544,759 -0.05(-1.42%)
May 22, 2017 3.498 3.547 3.465 3.481 7,949,241 -0.02(-0.47%)
May 19, 2017 3.506 3.518 3.465 3.498 13,779,003 +0.03(+0.95%)
May 18, 2017 3.498 3.547 3.432 3.465 23,731,690 -0.06(-1.64%)
May 17, 2017 3.522 3.605 3.498 3.522 17,393,150 +0.07(+1.90%)
May 16, 2017 3.424 3.509 3.399 3.457 12,133,231 +0.02(+0.72%)
May 15, 2017 3.440 3.481 3.366 3.432 15,278,490 +0.02(+0.72%)
May 12, 2017 3.391 3.477 3.391 3.407 16,006,979 +0.03(+0.98%)
May 11, 2017 3.234 3.399 3.226 3.374 21,004,654 +0.16(+5.13%)
May 10, 2017 3.144 3.251 3.136 3.210 17,157,972 +0.12(+4.00%)
May 09, 2017 3.086 3.111 3.020 3.086 15,006,026 -0.05(-1.57%)
May 08, 2017 3.127 3.144 3.070 3.136 9,106,336 +0.03(+1.06%)
May 05, 2017 2.987 3.127 2.971 3.103 12,359,222 +0.14(+4.72%)
May 04, 2017 2.971 2.971 2.901 2.963 18,844,874 -0.08(-2.70%)
May 03, 2017 2.823 3.226 2.815 3.045 43,135,524 +0.28(+10.12%)
May 02, 2017 2.765 2.839 2.757 2.765 17,880,622 -0.03(-1.18%)
May 01, 2017 2.848 2.885 2.773 2.798 12,850,315 -0.07(-2.58%)
Apr 28, 2017 2.802 2.901 2.790 2.872 15,101,742 +0.06(+2.05%)
Apr 27, 2017 2.848 2.848 2.757 2.815 18,498,512 -0.08(-2.84%)
Apr 26, 2017 2.897 2.913 2.761 2.897 26,030,438 +0.01(+0.28%)
Apr 25, 2017 3.037 3.062 2.872 2.889 21,940,534 -0.21(-6.65%)
Apr 24, 2017 3.103 3.164 3.078 3.094 14,739,294 -0.08(-2.59%)
Apr 21, 2017 3.111 3.185 3.078 3.177 20,237,494 +0.07(+2.12%)
Apr 20, 2017 3.062 3.111 3.037 3.111 11,717,324 +0.05(+1.61%)
Apr 19, 2017 3.111 3.119 2.996 3.062 23,008,064 -0.11(-3.38%)
Apr 18, 2017 3.144 3.177 3.110 3.169 11,113,904 +0.00(+0.00%)
Apr 17, 2017 3.119 3.210 3.103 3.169 10,648,662 +0.04(+1.32%)
Apr 13, 2017 3.185 3.201 3.107 3.127 12,956,482 -0.04(-1.30%)
Apr 12, 2017 3.045 3.169 3.037 3.169 17,523,908 +0.11(+3.49%)
Apr 11, 2017 3.004 3.086 2.963 3.062 14,486,097 +0.11(+3.62%)
Apr 10, 2017 2.913 2.971 2.880 2.955 8,395,473 +0.01(+0.28%)
Apr 07, 2017 3.000 3.062 2.889 2.946 22,897,060 +0.01(+0.28%)
Apr 06, 2017 2.963 2.963 2.905 2.938 7,156,665 -0.02(-0.83%)
Apr 05, 2017 2.880 2.979 2.864 2.963 14,725,236 +0.02(+0.56%)
Apr 04, 2017 2.946 2.963 2.889 2.946 9,047,065 +0.02(+0.56%)
Apr 03, 2017 2.880 2.955 2.864 2.930 15,452,001 +0.04(+1.42%)
Mar 31, 2017 2.856 2.922 2.831 2.889 11,405,602 +0.02(+0.86%)
Mar 30, 2017 2.831 2.905 2.831 2.864 8,857,822 +0.01(+0.29%)
Mar 29, 2017 2.790 2.880 2.765 2.856 10,233,724 +0.06(+2.06%)
Mar 28, 2017 2.897 2.913 2.761 2.798 16,009,871 -0.07(-2.30%)
Mar 27, 2017 2.889 2.897 2.831 2.864 10,637,844 +0.07(+2.65%)
Mar 24, 2017 2.823 2.848 2.782 2.790 8,755,491 -0.03(-1.17%)
Mar 23, 2017 2.872 2.897 2.773 2.823 14,726,028 -0.05(-1.72%)
Mar 22, 2017 2.889 2.893 2.815 2.872 9,050,303 +0.01(+0.29%)
Mar 21, 2017 2.864 2.922 2.831 2.864 13,643,578 +0.01(+0.29%)
Mar 20, 2017 2.839 2.864 2.773 2.856 9,851,950 +0.06(+2.06%)
Mar 17, 2017 2.848 2.872 2.757 2.798 16,183,275 -0.03(-1.16%)
Mar 16, 2017 2.922 2.945 2.790 2.831 13,572,908 -0.02(-0.86%)
Mar 15, 2017 2.658 2.872 2.592 2.856 23,283,428 +0.23(+8.78%)
Mar 14, 2017 2.658 2.708 2.601 2.625 14,926,421 -0.05(-1.85%)
Mar 13, 2017 2.724 2.724 2.629 2.675 12,607,847 -0.02(-0.91%)
Mar 10, 2017 2.642 2.724 2.625 2.699 12,669,392 +0.08(+3.14%)
Mar 09, 2017 2.675 2.699 2.609 2.617 9,485,984 -0.06(-2.15%)
Mar 08, 2017 2.642 2.724 2.634 2.675 9,689,235 -0.01(-0.31%)
Mar 07, 2017 2.691 2.732 2.634 2.683 11,040,059 -0.04(-1.51%)
Mar 06, 2017 2.765 2.786 2.658 2.724 11,646,417 -0.05(-1.78%)
Mar 03, 2017 2.708 2.802 2.691 2.773 19,326,936 +0.03(+1.20%)
Mar 02, 2017 2.806 2.848 2.724 2.741 19,028,782 -0.13(-4.58%)
Mar 01, 2017 2.815 2.930 2.782 2.872 18,092,254 -0.04(-1.41%)
Feb 28, 2017 3.004 3.020 2.872 2.913 15,552,096 -0.04(-1.39%)
Feb 27, 2017 3.136 3.243 2.930 2.955 17,922,838 -0.18(-5.77%)
Feb 24, 2017 3.119 3.218 3.078 3.136 13,491,148 +0.08(+2.70%)
Feb 23, 2017 3.185 3.193 3.053 3.053 13,265,975 -0.04(-1.33%)
Feb 22, 2017 3.136 3.152 2.987 3.094 17,377,136 -0.06(-1.83%)
Feb 21, 2017 3.094 3.185 3.090 3.152 13,169,541 -0.04(-1.29%)
Feb 17, 2017 3.193 3.193 3.193 0 -0.04(-1.27%)
Feb 16, 2017 3.210 3.271 3.169 3.234 14,967,109 -0.02(-0.51%)
Feb 15, 2017 3.218 3.276 3.185 3.251 11,211,961 +0.02(+0.51%)
Feb 14, 2017 3.341 3.341 3.218 3.234 13,357,237 -0.04(-1.26%)
Feb 13, 2017 3.333 3.333 3.251 3.276 14,218,216 -0.09(-2.69%)
Feb 10, 2017 3.317 3.399 3.292 3.366 13,667,257 -0.01(-0.24%)
Feb 09, 2017 3.448 3.481 3.325 3.374 14,739,935 -0.07(-2.15%)
Feb 08, 2017 3.383 3.457 3.370 3.448 16,712,620 +0.12(+3.46%)
Feb 07, 2017 3.341 3.473 3.317 3.333 19,355,944 -0.05(-1.46%)
Feb 06, 2017 3.259 3.391 3.226 3.383 11,933,299 +0.16(+4.85%)
Feb 03, 2017 3.226 3.259 3.193 3.226 10,181,763 +0.00(+0.00%)
Feb 02, 2017 3.292 3.300 3.210 3.226 13,175,288 +0.03(+1.03%)
Feb 01, 2017 3.094 3.218 3.078 3.193 21,183,178 -0.02(-0.51%)
Jan 31, 2017 3.144 3.218 3.111 3.210 19,847,052 +0.17(+5.69%)
Jan 30, 2017 2.987 3.103 2.971 3.037 18,330,474 +0.07(+2.22%)
Jan 27, 2017 2.938 2.979 2.905 2.971 12,557,622 +0.02(+0.56%)
Jan 26, 2017 2.963 3.037 2.930 2.955 13,636,864 -0.10(-3.23%)
Jan 25, 2017 3.111 3.127 2.996 3.053 13,426,619 -0.11(-3.39%)
Jan 24, 2017 3.094 3.218 3.086 3.160 21,659,508 +0.07(+2.40%)
Jan 23, 2017 3.004 3.103 2.971 3.086 18,217,752 +0.13(+4.46%)
Jan 20, 2017 2.913 2.992 2.864 2.955 11,675,791 +0.06(+1.99%)
Jan 19, 2017 2.905 2.971 2.856 2.897 13,590,813 -0.03(-1.12%)
Jan 18, 2017 2.979 3.037 2.880 2.930 17,075,972 -0.06(-1.93%)
Jan 17, 2017 2.922 2.996 2.880 2.987 19,320,420 +0.22(+8.04%)
Jan 13, 2017 2.765 2.765 2.765 0 +0.04(+1.51%)
Jan 12, 2017 2.848 2.872 2.691 2.724 17,622,210 -0.05(-1.78%)
Jan 11, 2017 2.765 2.811 2.675 2.773 18,643,176 -0.02(-0.59%)
Jan 10, 2017 2.773 2.819 2.736 2.790 10,579,343 +0.04(+1.50%)
Jan 09, 2017 2.815 2.823 2.736 2.749 12,511,188 -0.01(-0.30%)
Jan 06, 2017 2.806 2.839 2.699 2.757 14,738,162 -0.09(-3.18%)
Jan 05, 2017 2.773 2.889 2.749 2.848 18,308,038 +0.14(+5.17%)
Jan 04, 2017 2.757 2.765 2.683 2.708 13,517,132 +0.00(+0.00%)
Jan 03, 2017 2.592 2.708 2.576 2.708 15,594,329 +0.15(+5.79%)
Dec 30, 2016 2.560 2.560 2.560 0 -0.13(-4.89%)
Dec 29, 2016 2.609 2.732 2.584 2.691 22,149,572 +0.13(+5.14%)
Dec 28, 2016 2.485 2.576 2.457 2.560 13,585,599 +0.06(+2.30%)
Dec 27, 2016 2.461 2.535 2.436 2.502 8,268,882 +0.08(+3.40%)
Dec 23, 2016 2.420 2.420 2.420 0 +0.02(+1.03%)
Dec 22, 2016 2.378 2.444 2.370 2.395 12,029,146 -0.06(-2.35%)
Dec 21, 2016 2.485 2.502 2.436 2.453 7,089,465 -0.04(-1.65%)
Dec 20, 2016 2.428 2.494 2.383 2.494 14,596,373 +0.02(+0.66%)
Dec 19, 2016 2.510 2.543 2.453 2.477 33,472,120 -0.02(-0.66%)
Dec 16, 2016 2.609 2.625 2.494 2.494 54,189,772 -0.08(-3.19%)
Dec 15, 2016 2.535 2.592 2.453 2.576 26,946,198 -0.07(-2.49%)
Dec 14, 2016 2.839 2.935 2.634 2.642 27,838,684 -0.16(-5.59%)
Dec 13, 2016 2.724 2.815 2.716 2.798 16,986,832 +0.07(+2.72%)
Dec 12, 2016 2.667 2.741 2.634 2.724 15,103,123 +0.08(+3.12%)
Dec 09, 2016 2.724 2.749 2.634 2.642 15,928,506 -0.12(-4.46%)
Dec 08, 2016 2.790 2.802 2.736 2.765 13,141,628 -0.03(-1.18%)
Dec 07, 2016 2.848 2.860 2.757 2.798 13,851,886 +0.01(+0.29%)
Dec 06, 2016 2.790 2.864 2.757 2.790 11,857,996 -0.02(-0.59%)
Dec 05, 2016 2.757 2.848 2.667 2.806 18,058,330 -0.05(-1.73%)
Dec 02, 2016 2.757 2.905 2.749 2.856 13,072,026 +0.13(+4.83%)
Dec 01, 2016 2.699 2.806 2.638 2.724 18,462,364 +0.02(+0.61%)
Nov 30, 2016 2.724 2.765 2.658 2.708 15,807,404 -0.07(-2.37%)
Nov 29, 2016 2.691 2.819 2.683 2.773 13,060,915 +0.00(+0.00%)
Nov 28, 2016 2.675 2.782 2.621 2.773 19,599,682 +0.16(+6.31%)
Nov 25, 2016 2.642 2.675 2.592 2.609 7,252,639 +0.00(+0.00%)
Nov 23, 2016 2.609 2.609 2.609 0 -0.22(-7.85%)
Nov 22, 2016 2.798 2.856 2.732 2.831 15,434,258 +0.01(+0.29%)
Nov 21, 2016 2.839 2.905 2.790 2.823 15,470,679 +0.03(+1.18%)
Nov 18, 2016 2.839 2.905 2.741 2.790 18,237,784 -0.14(-4.78%)
Nov 17, 2016 3.029 3.074 2.839 2.930 24,340,606 -0.04(-1.39%)
Nov 16, 2016 2.955 2.979 2.880 2.971 15,523,898 +0.02(+0.56%)
Nov 15, 2016 2.765 2.963 2.753 2.955 18,127,954 +0.19(+6.85%)
Nov 14, 2016 2.576 2.897 2.551 2.765 26,555,918 +0.09(+3.38%)
Nov 11, 2016 2.946 2.963 2.667 2.675 23,158,298 -0.27(-9.22%)
Nov 10, 2016 3.251 3.259 2.922 2.946 24,053,782 -0.33(-10.05%)
Nov 09, 2016 3.506 3.514 3.185 3.276 21,647,526 +0.06(+1.79%)
Nov 08, 2016 3.267 3.341 3.169 3.218 19,527,190 -0.02(-0.76%)
Nov 07, 2016 3.267 3.333 3.243 3.243 12,592,576 -0.14(-4.14%)
Nov 04, 2016 3.506 3.514 3.366 3.383 18,149,652 -0.08(-2.38%)
Nov 03, 2016 3.308 3.477 3.210 3.465 18,272,986 +0.26(+7.95%)
Nov 02, 2016 3.358 3.399 3.148 3.210 23,022,050 -0.05(-1.52%)
Nov 01, 2016 3.276 3.354 3.243 3.259 14,873,604 +0.08(+2.59%)
Oct 31, 2016 3.086 3.193 3.045 3.177 11,627,735 +0.10(+3.21%)
Oct 28, 2016 3.045 3.160 3.012 3.078 15,954,918 +0.00(+0.00%)
Oct 27, 2016 3.148 3.160 3.020 3.078 16,232,292 -0.04(-1.32%)
Oct 26, 2016 3.218 3.218 3.025 3.119 17,699,610 -0.09(-2.82%)
Oct 25, 2016 3.127 3.267 3.078 3.210 25,491,920 +0.12(+4.00%)
Oct 24, 2016 3.276 3.276 3.012 3.086 27,192,194 -0.14(-4.34%)
Oct 21, 2016 3.185 3.230 3.152 3.226 18,059,930 +0.00(+0.00%)
Oct 20, 2016 3.177 3.226 3.086 3.226 13,826,268 +0.07(+2.08%)
Oct 19, 2016 3.177 3.234 3.103 3.160 21,191,272 +0.07(+2.40%)
Oct 18, 2016 3.086 3.103 3.029 3.086 14,714,484 +0.07(+2.46%)
Oct 17, 2016 2.987 3.062 2.946 3.012 15,896,617 +0.03(+1.10%)
Oct 14, 2016 3.020 3.094 2.955 2.979 17,139,108 -0.11(-3.47%)
Oct 13, 2016 3.029 3.177 2.987 3.086 19,596,164 +0.04(+1.35%)
Oct 12, 2016 3.012 3.094 2.922 3.045 22,488,760 +0.09(+3.06%)
Oct 11, 2016 2.922 3.004 2.889 2.955 17,198,642 -0.04(-1.37%)
Oct 10, 2016 2.963 3.025 2.930 2.996 17,481,108 +0.10(+3.41%)
Oct 07, 2016 3.037 3.037 2.839 2.897 21,259,164 +0.02(+0.57%)
Oct 06, 2016 2.872 2.946 2.815 2.880 22,074,364 -0.11(-3.58%)
Oct 05, 2016 3.045 3.062 2.889 2.987 22,218,870 +0.04(+1.40%)
Oct 04, 2016 3.234 3.251 2.930 2.946 36,507,876 -0.44(-13.11%)
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.