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: 7:00 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 (%)
Oct 31, 2016 3.065 3.171 3.024 3.154 11,710,101 +0.10(+3.21%)
Oct 28, 2016 3.024 3.138 2.991 3.056 16,067,936 +0.00(+0.00%)
Oct 27, 2016 3.126 3.138 2.999 3.056 16,347,274 -0.04(-1.32%)
Oct 26, 2016 3.195 3.195 3.003 3.097 17,824,988 -0.09(-2.82%)
Oct 25, 2016 3.105 3.244 3.056 3.187 25,672,494 +0.12(+4.00%)
Oct 24, 2016 3.252 3.252 2.991 3.065 27,384,812 -0.14(-4.34%)
Oct 21, 2016 3.163 3.208 3.130 3.203 18,187,860 +0.00(+0.00%)
Oct 20, 2016 3.154 3.203 3.065 3.203 13,924,207 +0.07(+2.08%)
Oct 19, 2016 3.154 3.212 3.081 3.138 21,341,382 +0.07(+2.40%)
Oct 18, 2016 3.065 3.081 3.007 3.065 14,818,715 +0.07(+2.46%)
Oct 17, 2016 2.966 3.040 2.926 2.991 16,009,222 +0.03(+1.10%)
Oct 14, 2016 2.999 3.073 2.934 2.958 17,260,516 -0.11(-3.47%)
Oct 13, 2016 3.007 3.154 2.966 3.065 19,734,976 +0.04(+1.35%)
Oct 12, 2016 2.991 3.073 2.901 3.024 22,648,062 +0.09(+3.06%)
Oct 11, 2016 2.901 2.983 2.868 2.934 17,320,470 -0.04(-1.37%)
Oct 10, 2016 2.942 3.003 2.909 2.975 17,604,938 +0.10(+3.41%)
Oct 07, 2016 3.015 3.015 2.819 2.877 21,409,754 +0.02(+0.57%)
Oct 06, 2016 2.852 2.926 2.795 2.860 22,230,730 -0.11(-3.58%)
Oct 05, 2016 3.024 3.040 2.868 2.966 22,376,260 +0.04(+1.40%)
Oct 04, 2016 3.212 3.228 2.909 2.926 36,766,484 -0.44(-13.11%)
Oct 03, 2016 3.416 3.465 3.318 3.367 15,103,757 -0.07(-2.14%)
Sep 30, 2016 3.555 3.571 3.424 3.440 17,780,390 -0.05(-1.41%)
Sep 29, 2016 3.481 3.530 3.408 3.489 13,127,101 -0.03(-0.93%)
Sep 28, 2016 3.449 3.551 3.367 3.522 17,004,596 +0.07(+2.13%)
Sep 27, 2016 3.449 3.489 3.383 3.449 16,729,803 -0.03(-0.94%)
Sep 26, 2016 3.522 3.592 3.473 3.481 15,606,640 -0.03(-0.93%)
Sep 23, 2016 3.588 3.637 3.473 3.514 16,695,505 -0.11(-2.93%)
Sep 22, 2016 3.743 3.767 3.563 3.620 20,678,932 -0.05(-1.34%)
Sep 21, 2016 3.514 3.702 3.449 3.669 23,676,326 +0.26(+7.67%)
Sep 20, 2016 3.375 3.424 3.334 3.408 12,525,381 +0.05(+1.46%)
Sep 19, 2016 3.391 3.416 3.334 3.359 14,117,604 +0.02(+0.49%)
Sep 16, 2016 3.334 3.424 3.261 3.342 24,941,416 -0.03(-0.97%)
Sep 15, 2016 3.318 3.457 3.248 3.375 23,742,202 +0.07(+1.98%)
Sep 14, 2016 3.330 3.391 3.261 3.310 20,493,290 +0.02(+0.75%)
Sep 13, 2016 3.416 3.432 3.228 3.285 26,274,040 -0.20(-5.63%)
Sep 12, 2016 3.318 3.530 3.285 3.481 22,047,928 +0.09(+2.65%)
Sep 09, 2016 3.530 3.555 3.351 3.391 32,804,602 -0.22(-6.11%)
Sep 08, 2016 3.677 3.743 3.592 3.612 21,122,602 -0.09(-2.43%)
Sep 07, 2016 3.759 3.775 3.588 3.702 28,055,432 -0.04(-1.09%)
Sep 06, 2016 3.702 3.772 3.637 3.743 28,610,808 +0.14(+3.85%)
Sep 02, 2016 3.563 3.604 3.604 3.604 21,547,076 +0.19(+5.50%)
Sep 01, 2016 3.252 3.423 3.212 3.416 28,656,714 +0.16(+4.76%)
Aug 31, 2016 3.269 3.330 3.232 3.261 30,217,858 -0.07(-2.21%)
Aug 30, 2016 3.530 3.563 3.293 3.334 25,805,346 -0.24(-6.64%)
Aug 29, 2016 3.465 3.620 3.440 3.571 17,218,584 +0.06(+1.63%)
Aug 26, 2016 3.604 3.743 3.432 3.514 29,091,068 -0.03(-0.92%)
Aug 25, 2016 3.449 3.588 3.375 3.547 18,768,056 +0.09(+2.60%)
Aug 24, 2016 3.792 3.800 3.408 3.457 35,575,816 -0.40(-10.38%)
Aug 23, 2016 3.963 3.980 3.816 3.857 24,804,736 -0.06(-1.46%)
Aug 22, 2016 3.939 3.972 3.869 3.914 22,124,732 -0.11(-2.84%)
Aug 19, 2016 4.045 4.111 3.988 4.029 19,070,758 -0.10(-2.38%)
Aug 18, 2016 4.151 4.176 4.070 4.127 18,324,666 +0.01(+0.20%)
Aug 17, 2016 4.151 4.172 3.980 4.119 21,564,978 -0.07(-1.75%)
Aug 16, 2016 4.282 4.282 4.160 4.192 18,342,466 -0.02(-0.58%)
Aug 15, 2016 4.274 4.303 4.192 4.217 19,686,796 -0.04(-0.96%)
Aug 12, 2016 4.446 4.470 4.241 4.258 19,364,680 -0.06(-1.33%)
Aug 11, 2016 4.446 4.503 4.298 4.315 20,638,538 -0.11(-2.40%)
Aug 10, 2016 4.519 4.544 4.388 4.421 21,095,092 +0.02(+0.37%)
Aug 09, 2016 4.413 4.478 4.340 4.405 15,143,151 -0.01(-0.19%)
Aug 08, 2016 4.290 4.478 4.282 4.413 15,750,096 +0.10(+2.27%)
Aug 05, 2016 4.348 4.405 4.266 4.315 18,903,734 -0.19(-4.17%)
Aug 04, 2016 4.454 4.544 4.437 4.503 16,369,580 +0.07(+1.47%)
Aug 03, 2016 4.478 4.486 4.388 4.437 15,354,273 -0.07(-1.63%)
Aug 02, 2016 4.307 4.519 4.266 4.511 25,894,772 +0.28(+6.56%)
Aug 01, 2016 4.225 4.266 4.111 4.233 10,768,739 +0.01(+0.19%)
Jul 29, 2016 4.217 4.290 4.155 4.225 13,660,225 +0.11(+2.78%)
Jul 28, 2016 4.119 4.160 3.980 4.111 22,071,256 +0.02(+0.40%)
Jul 27, 2016 4.053 4.102 3.841 4.094 24,460,580 +0.14(+3.51%)
Jul 26, 2016 3.939 3.988 3.869 3.955 13,475,765 +0.10(+2.54%)
Jul 25, 2016 4.045 4.045 3.825 3.857 14,181,973 -0.23(-5.60%)
Jul 22, 2016 4.102 4.176 4.062 4.086 11,772,419 -0.08(-1.96%)
Jul 21, 2016 4.094 4.249 4.057 4.168 14,823,360 +0.11(+2.82%)
Jul 20, 2016 4.274 4.274 4.029 4.053 15,138,761 -0.33(-7.46%)
Jul 19, 2016 4.397 4.470 4.364 4.380 8,160,416 -0.07(-1.65%)
Jul 18, 2016 4.372 4.454 4.319 4.454 9,707,589 +0.11(+2.64%)
Jul 15, 2016 4.364 4.470 4.331 4.339 12,043,360 -0.07(-1.67%)
Jul 14, 2016 4.331 4.474 4.290 4.413 12,817,888 +0.00(+0.00%)
Jul 13, 2016 4.429 4.462 4.331 4.413 14,279,422 +0.07(+1.69%)
Jul 12, 2016 4.511 4.609 4.274 4.339 23,132,736 -0.20(-4.50%)
Jul 11, 2016 4.446 4.617 4.429 4.544 13,552,953 +0.02(+0.54%)
Jul 08, 2016 4.405 4.566 4.405 4.519 20,094,006 +0.11(+2.60%)
Jul 07, 2016 4.625 4.650 4.397 4.405 17,952,956 -0.29(-6.10%)
Jul 06, 2016 4.699 4.748 4.568 4.691 22,909,332 +0.08(+1.77%)
Jul 05, 2016 4.421 4.678 4.380 4.609 37,640,140 +0.23(+5.22%)
Jul 01, 2016 4.143 4.380 4.380 4.380 16,403,452 +0.38(+9.61%)
Jun 30, 2016 4.200 4.209 3.980 3.996 19,840,078 -0.11(-2.78%)
Jun 29, 2016 4.135 4.209 4.102 4.111 17,868,660 +0.06(+1.41%)
Jun 28, 2016 4.102 4.176 4.047 4.053 19,070,084 -0.16(-3.69%)
Jun 27, 2016 4.200 4.290 4.062 4.209 19,432,938 +0.03(+0.78%)
Jun 24, 2016 4.478 4.486 4.053 4.176 28,305,852 +0.17(+4.29%)
Jun 23, 2016 3.980 4.053 3.947 4.004 10,638,934 -0.02(-0.61%)
Jun 22, 2016 3.874 4.045 3.833 4.029 13,647,354 +0.13(+3.35%)
Jun 21, 2016 3.890 3.947 3.849 3.898 11,122,969 -0.09(-2.25%)
Jun 20, 2016 3.906 4.029 3.837 3.988 16,490,423 -0.08(-2.01%)
Jun 17, 2016 4.184 4.221 3.980 4.070 74,481,752 -0.02(-0.60%)
Jun 16, 2016 4.446 4.446 4.070 4.094 21,924,292 -0.17(-4.02%)
Jun 15, 2016 4.184 4.372 4.078 4.266 16,148,628 +0.10(+2.35%)
Jun 14, 2016 4.241 4.315 4.098 4.168 17,649,724 -0.05(-1.16%)
Jun 13, 2016 4.364 4.380 4.111 4.217 17,341,218 -0.02(-0.39%)
Jun 10, 2016 4.380 4.486 4.192 4.233 19,660,536 -0.11(-2.45%)
Jun 09, 2016 4.217 4.356 4.176 4.339 17,107,550 +0.10(+2.31%)
Jun 08, 2016 4.241 4.298 4.200 4.241 17,788,380 +0.21(+5.27%)
Jun 07, 2016 4.021 4.066 3.980 4.029 12,971,457 -0.08(-1.99%)
Jun 06, 2016 4.102 4.143 3.955 4.111 21,551,584 +0.05(+1.21%)
Jun 03, 2016 3.825 4.102 3.800 4.062 21,770,878 +0.52(+14.78%)
Jun 02, 2016 3.522 3.596 3.481 3.538 13,500,488 +0.03(+0.93%)
Jun 01, 2016 3.530 3.604 3.408 3.506 15,286,938 +0.02(+0.70%)
May 31, 2016 3.457 3.645 3.432 3.481 19,259,492 +0.02(+0.71%)
May 27, 2016 3.661 3.457 3.457 3.457 21,633,712 -0.23(-6.21%)
May 26, 2016 3.767 3.816 3.661 3.686 12,873,385 +0.08(+2.27%)
May 25, 2016 3.522 3.653 3.449 3.604 13,081,012 +0.05(+1.38%)
May 24, 2016 3.743 3.882 3.547 3.555 28,031,124 -0.44(-11.04%)
May 23, 2016 3.923 4.102 3.874 3.996 10,632,769 -0.07(-1.61%)
May 20, 2016 4.045 4.094 3.931 4.062 14,831,407 +0.03(+0.81%)
May 19, 2016 3.825 4.070 3.751 4.029 27,997,160 +0.02(+0.41%)
May 18, 2016 4.249 4.397 3.980 4.012 21,469,940 -0.34(-7.71%)
May 17, 2016 4.307 4.470 4.225 4.348 13,748,861 +0.04(+0.95%)
May 16, 2016 4.356 4.421 4.233 4.307 15,504,620 +0.07(+1.74%)
May 13, 2016 4.200 4.348 4.160 4.233 20,164,050 +0.07(+1.77%)
May 12, 2016 4.315 4.352 4.094 4.160 18,165,388 -0.13(-3.05%)
May 11, 2016 4.732 4.740 4.029 4.290 36,187,560 -0.22(-4.89%)
May 10, 2016 4.241 4.560 4.160 4.511 21,762,580 +0.26(+6.15%)
May 09, 2016 4.323 4.413 4.241 4.249 21,137,416 -0.32(-6.98%)
May 06, 2016 4.437 4.715 4.405 4.568 28,413,650 +0.25(+5.67%)
May 05, 2016 4.274 4.421 4.234 4.323 21,143,720 +0.18(+4.34%)
May 04, 2016 4.315 4.462 4.111 4.143 24,121,568 -0.28(-6.28%)
May 03, 2016 4.544 4.654 4.372 4.421 27,715,308 -0.19(-4.08%)
May 02, 2016 4.732 4.756 4.531 4.609 25,596,584 -0.05(-1.05%)
Apr 29, 2016 4.339 4.658 4.331 4.658 29,885,384 +0.43(+10.25%)
Apr 28, 2016 3.914 4.233 3.890 4.225 24,794,254 +0.38(+10.00%)
Apr 27, 2016 3.865 3.886 3.759 3.841 18,127,876 +0.02(+0.43%)
Apr 26, 2016 3.825 3.874 3.735 3.825 12,775,075 +0.04(+1.08%)
Apr 25, 2016 3.792 3.841 3.694 3.784 12,767,621 -0.01(-0.22%)
Apr 22, 2016 3.808 3.890 3.743 3.792 16,905,408 -0.04(-1.07%)
Apr 21, 2016 3.816 3.890 3.726 3.833 23,553,698 +0.15(+3.99%)
Apr 20, 2016 3.800 3.906 3.661 3.686 28,070,972 -0.06(-1.53%)
Apr 19, 2016 3.628 3.767 3.612 3.743 16,360,999 +0.21(+6.02%)
Apr 18, 2016 3.563 3.575 3.473 3.530 11,345,281 +0.06(+1.65%)
Apr 15, 2016 3.416 3.510 3.351 3.473 10,824,987 +0.10(+2.91%)
Apr 14, 2016 3.506 3.563 3.252 3.375 24,123,772 -0.16(-4.62%)
Apr 13, 2016 3.465 3.669 3.440 3.538 26,821,932 -0.11(-2.91%)
Apr 12, 2016 3.473 3.653 3.391 3.645 26,419,436 +0.20(+5.69%)
Apr 11, 2016 3.326 3.473 3.302 3.449 20,591,878 +0.25(+7.93%)
Apr 08, 2016 3.122 3.236 3.114 3.195 21,261,272 +0.10(+3.17%)
Apr 07, 2016 2.999 3.146 2.991 3.097 27,473,650 +0.17(+5.87%)
Apr 06, 2016 2.852 2.926 2.819 2.926 18,509,606 +0.04(+1.42%)
Apr 05, 2016 2.844 2.901 2.766 2.885 17,299,258 +0.10(+3.52%)
Apr 04, 2016 2.819 2.836 2.705 2.787 15,763,171 -0.06(-2.01%)
Apr 01, 2016 2.664 2.852 2.623 2.844 17,288,790 +0.07(+2.35%)
Mar 31, 2016 2.868 2.926 2.779 2.779 22,239,796 -0.03(-1.16%)
Mar 30, 2016 2.754 2.819 2.656 2.811 30,099,130 +0.07(+2.38%)
Mar 29, 2016 2.468 2.762 2.468 2.746 23,568,060 +0.28(+11.26%)
Mar 28, 2016 2.468 2.501 2.394 2.468 7,311,605 +0.00(+0.00%)
Mar 24, 2016 2.419 2.468 2.468 2.468 16,043,200 +0.07(+2.72%)
Mar 23, 2016 2.501 2.517 2.362 2.403 21,191,224 -0.19(-7.26%)
Mar 22, 2016 2.615 2.664 2.566 2.591 17,166,032 +0.01(+0.32%)
Mar 21, 2016 2.517 2.627 2.505 2.582 12,323,216 +0.02(+0.64%)
Mar 18, 2016 2.566 2.640 2.529 2.566 26,176,610 +0.02(+0.64%)
Mar 17, 2016 2.640 2.689 2.533 2.550 22,014,850 -0.02(-0.95%)
Mar 16, 2016 2.362 2.582 2.305 2.574 20,062,948 +0.16(+6.78%)
Mar 15, 2016 2.321 2.435 2.280 2.411 13,553,981 +0.05(+2.08%)
Mar 14, 2016 2.427 2.501 2.345 2.362 13,340,447 -0.05(-2.03%)
Mar 11, 2016 2.460 2.542 2.394 2.411 13,894,474 -0.06(-2.32%)
Mar 10, 2016 2.362 2.501 2.345 2.468 18,560,626 +0.13(+5.59%)
Mar 09, 2016 2.288 2.403 2.190 2.337 28,073,582 +0.00(+0.00%)
Mar 08, 2016 2.492 2.537 2.272 2.337 22,654,296 -0.13(-5.30%)
Mar 07, 2016 2.517 2.558 2.427 2.468 26,433,520 +0.02(+1.00%)
Mar 04, 2016 2.509 2.615 2.411 2.443 41,662,556 -0.07(-2.61%)
Mar 03, 2016 2.370 2.591 2.370 2.509 35,854,248 +0.14(+5.86%)
Mar 02, 2016 2.345 2.403 2.321 2.370 16,834,028 +0.02(+0.69%)
Mar 01, 2016 2.435 2.443 2.305 2.354 24,422,810 -0.05(-2.04%)
Feb 29, 2016 2.403 2.452 2.374 2.403 19,326,418 +0.03(+1.38%)
Feb 26, 2016 2.345 2.443 2.321 2.370 27,751,416 -0.07(-2.68%)
Feb 25, 2016 2.378 2.452 2.362 2.435 36,156,068 -0.16(-6.29%)
Feb 24, 2016 2.615 2.746 2.517 2.599 22,930,834 +0.09(+3.58%)
Feb 23, 2016 2.501 2.550 2.460 2.509 13,409,439 +0.06(+2.33%)
Feb 22, 2016 2.345 2.468 2.337 2.452 18,606,792 +0.02(+1.01%)
Feb 19, 2016 2.427 2.542 2.386 2.427 17,426,376 -0.04(-1.66%)
Feb 18, 2016 2.239 2.574 2.223 2.468 28,209,366 +0.17(+7.47%)
Feb 17, 2016 2.264 2.321 2.174 2.296 20,074,028 +0.07(+3.31%)
Feb 16, 2016 2.255 2.468 2.215 2.223 32,858,542 -0.23(-9.33%)
Feb 12, 2016 2.288 2.452 2.452 2.452 27,067,470 +0.08(+3.45%)
Feb 11, 2016 2.394 2.517 2.272 2.370 46,295,900 +0.27(+12.84%)
Feb 10, 2016 1.945 2.110 1.880 2.100 21,040,398 +0.11(+5.76%)
Feb 09, 2016 2.035 2.117 1.937 1.986 38,081,300 -0.01(-0.41%)
Feb 08, 2016 2.076 2.117 1.986 1.994 34,434,924 +0.11(+6.09%)
Feb 05, 2016 1.602 1.920 1.569 1.880 24,288,812 +0.22(+13.30%)
Feb 04, 2016 1.528 1.749 1.528 1.659 25,552,754 +0.17(+11.54%)
Feb 03, 2016 1.373 1.487 1.365 1.487 17,459,582 +0.14(+10.30%)
Feb 02, 2016 1.381 1.422 1.324 1.348 7,082,318 -0.07(-4.62%)
Feb 01, 2016 1.365 1.414 1.357 1.414 10,458,710 +0.07(+5.49%)
Jan 29, 2016 1.299 1.369 1.291 1.340 7,907,785 +0.04(+3.14%)
Jan 28, 2016 1.340 1.365 1.299 1.299 7,822,531 -0.07(-4.79%)
Jan 27, 2016 1.340 1.377 1.299 1.365 10,825,084 +0.02(+1.83%)
Jan 26, 2016 1.283 1.348 1.275 1.340 16,431,041 +0.08(+6.49%)
Jan 25, 2016 1.291 1.332 1.234 1.258 15,009,478 -0.02(-1.28%)
Jan 22, 2016 1.218 1.291 1.193 1.275 19,486,356 +0.03(+2.63%)
Jan 21, 2016 1.169 1.250 1.136 1.242 12,213,192 +0.02(+2.01%)
Jan 20, 2016 1.160 1.234 1.152 1.218 14,625,790 +0.09(+7.97%)
Jan 19, 2016 1.250 1.258 1.071 1.128 21,745,682 -0.08(-6.76%)
Jan 15, 2016 1.348 1.209 1.209 1.209 13,911,792 -0.10(-7.50%)
Jan 14, 2016 1.324 1.348 1.267 1.308 10,434,184 -0.07(-4.76%)
Jan 13, 2016 1.357 1.414 1.324 1.373 13,263,214 +0.02(+1.21%)
Jan 12, 2016 1.389 1.397 1.324 1.357 12,507,014 -0.05(-3.49%)
Jan 11, 2016 1.536 1.553 1.373 1.406 15,775,567 -0.12(-8.02%)
Jan 08, 2016 1.569 1.585 1.495 1.528 17,925,966 -0.11(-6.50%)
Jan 07, 2016 1.561 1.651 1.528 1.634 19,887,180 +0.11(+6.95%)
Jan 06, 2016 1.536 1.585 1.512 1.528 13,539,111 +0.02(+1.08%)
Jan 05, 2016 1.553 1.561 1.504 1.512 7,350,619 -0.03(-2.12%)
Jan 04, 2016 1.512 1.561 1.495 1.545 8,644,279 +0.06(+3.85%)
Dec 31, 2015 1.487 1.487 1.487 1.487 6,509,374 -0.01(-0.55%)
Dec 30, 2015 1.495 1.528 1.479 1.495 6,788,952 -0.03(-2.14%)
Dec 29, 2015 1.536 1.569 1.495 1.528 7,021,540 +0.03(+2.19%)
Dec 28, 2015 1.569 1.585 1.487 1.495 5,987,487 -0.10(-6.15%)
Dec 24, 2015 1.553 1.594 1.594 1.594 4,896,929 +0.05(+3.17%)
Dec 23, 2015 1.545 1.585 1.536 1.545 6,985,495 -0.01(-0.53%)
Dec 22, 2015 1.528 1.569 1.520 1.553 7,794,895 +0.00(+0.00%)
Dec 21, 2015 1.553 1.594 1.528 1.553 10,423,460 +0.02(+1.06%)
Dec 18, 2015 1.504 1.585 1.463 1.536 19,900,122 +0.08(+5.62%)
Dec 17, 2015 1.520 1.520 1.430 1.455 10,161,212 -0.13(-8.25%)
Dec 16, 2015 1.577 1.594 1.495 1.585 13,580,927 +0.04(+2.65%)
Dec 15, 2015 1.569 1.569 1.479 1.545 10,768,548 +0.02(+1.07%)
Dec 14, 2015 1.626 1.634 1.512 1.528 12,977,256 -0.12(-7.43%)
Dec 11, 2015 1.577 1.692 1.561 1.651 14,351,069 +0.06(+3.59%)
Dec 10, 2015 1.594 1.651 1.569 1.594 9,225,386 -0.01(-0.51%)
Dec 09, 2015 1.610 1.634 1.557 1.602 7,898,451 +0.02(+1.55%)
Dec 08, 2015 1.634 1.651 1.545 1.577 9,210,324 -0.06(-3.50%)
Dec 07, 2015 1.700 1.724 1.602 1.634 9,922,528 -0.11(-6.10%)
Dec 04, 2015 1.659 1.745 1.659 1.741 12,146,698 +0.10(+5.97%)
Dec 03, 2015 1.651 1.675 1.585 1.643 12,043,154 +0.02(+1.00%)
Dec 02, 2015 1.634 1.675 1.577 1.626 10,124,316 -0.05(-2.93%)
Dec 01, 2015 1.577 1.683 1.577 1.675 10,075,872 +0.11(+6.77%)
Nov 30, 2015 1.553 1.602 1.540 1.569 8,873,199 +0.03(+2.13%)
Nov 27, 2015 1.536 1.563 1.528 1.536 4,244,322 -0.04(-2.59%)
Nov 25, 2015 1.561 1.577 1.577 1.577 8,402,043 +0.00(+0.00%)
Nov 24, 2015 1.479 1.589 1.463 1.577 15,442,148 +0.15(+10.29%)
Nov 23, 2015 1.422 1.471 1.406 1.430 7,167,523 +0.00(+0.00%)
Nov 20, 2015 1.528 1.545 1.430 1.430 9,777,961 -0.10(-6.42%)
Nov 19, 2015 1.512 1.545 1.487 1.528 8,604,835 +0.04(+2.75%)
Nov 18, 2015 1.438 1.487 1.406 1.487 8,325,642 +0.06(+4.00%)
Nov 17, 2015 1.504 1.520 1.430 1.430 8,379,546 -0.09(-5.91%)
Nov 16, 2015 1.520 1.560 1.495 1.520 7,591,487 +0.02(+1.64%)
Nov 13, 2015 1.430 1.504 1.430 1.495 9,018,679 +0.03(+2.23%)
Nov 12, 2015 1.397 1.504 1.397 1.463 9,844,050 -0.01(-0.56%)
Nov 11, 2015 1.455 1.500 1.422 1.471 9,856,130 +0.02(+1.70%)
Nov 10, 2015 1.438 1.471 1.422 1.446 10,925,566 -0.05(-3.28%)
Nov 09, 2015 1.438 1.504 1.422 1.495 12,199,008 +0.05(+3.39%)
Nov 06, 2015 1.471 1.495 1.422 1.446 12,562,196 -0.09(-5.85%)
Nov 05, 2015 1.585 1.594 1.487 1.536 15,689,890 -0.08(-5.05%)
Nov 04, 2015 1.683 1.708 1.610 1.618 9,970,961 -0.06(-3.41%)
Nov 03, 2015 1.634 1.700 1.610 1.675 10,588,965 -0.02(-0.97%)
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.