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 (%)
Dec 31, 2013 3.465 3.579 3.579 3.579 19,842,854 +0.08(+2.34%)
Dec 30, 2013 3.571 3.588 3.489 3.498 13,613,990 -0.10(-2.73%)
Dec 27, 2013 3.596 3.612 3.547 3.596 18,793,182 +0.03(+0.92%)
Dec 26, 2013 3.620 3.653 3.489 3.563 8,673,113 -0.02(-0.46%)
Dec 24, 2013 3.514 3.596 3.506 3.579 8,942,668 +0.07(+1.86%)
Dec 23, 2013 3.502 3.538 3.489 3.514 15,718,528 +0.02(+0.47%)
Dec 20, 2013 3.612 3.628 3.465 3.498 28,962,050 -0.11(-2.95%)
Dec 19, 2013 3.620 3.637 3.588 3.604 17,317,410 -0.07(-2.00%)
Dec 18, 2013 3.726 3.825 3.645 3.677 16,386,542 -0.08(-2.17%)
Dec 17, 2013 3.743 3.792 3.710 3.759 7,086,010 -0.02(-0.65%)
Dec 16, 2013 3.767 3.800 3.735 3.784 12,810,306 +0.03(+0.87%)
Dec 13, 2013 3.792 3.841 3.735 3.751 7,302,131 -0.01(-0.22%)
Dec 12, 2013 3.686 3.800 3.661 3.759 10,774,150 +0.00(+0.00%)
Dec 11, 2013 3.939 3.988 3.743 3.759 13,004,910 -0.20(-4.96%)
Dec 10, 2013 3.845 3.963 3.837 3.955 12,961,414 +0.21(+5.68%)
Dec 09, 2013 3.718 3.775 3.718 3.743 11,221,627 +0.03(+0.88%)
Dec 06, 2013 3.792 3.841 3.702 3.710 7,123,579 -0.02(-0.44%)
Dec 05, 2013 3.702 3.825 3.677 3.726 8,920,967 -0.05(-1.30%)
Dec 04, 2013 3.718 3.849 3.677 3.775 13,617,438 +0.09(+2.44%)
Dec 03, 2013 3.702 3.735 3.669 3.686 11,331,839 -0.01(-0.22%)
Dec 02, 2013 3.775 3.804 3.686 3.694 10,417,153 -0.16(-4.03%)
Nov 29, 2013 3.865 3.906 3.833 3.849 5,037,810 +0.05(+1.29%)
Nov 27, 2013 3.833 3.865 3.759 3.800 6,609,191 +0.01(+0.22%)
Nov 26, 2013 3.825 3.874 3.763 3.792 8,355,615 -0.06(-1.49%)
Nov 25, 2013 3.771 3.882 3.718 3.849 11,904,390 +0.02(+0.64%)
Nov 22, 2013 3.849 3.898 3.800 3.825 7,664,199 +0.01(+0.21%)
Nov 21, 2013 3.841 3.865 3.759 3.816 14,586,554 -0.07(-1.68%)
Nov 20, 2013 3.988 4.082 3.812 3.882 14,295,590 -0.16(-4.04%)
Nov 19, 2013 3.996 4.070 3.996 4.045 5,744,343 +0.02(+0.61%)
Nov 18, 2013 4.160 4.168 3.980 4.021 10,641,337 -0.15(-3.53%)
Nov 15, 2013 4.233 4.258 4.160 4.168 9,021,127 -0.05(-1.16%)
Nov 14, 2013 4.168 4.233 4.127 4.217 16,205,847 +0.21(+5.31%)
Nov 12, 2013 3.988 4.053 3.978 4.004 7,425,384 -0.03(-0.81%)
Nov 11, 2013 3.988 4.045 3.931 4.037 8,038,614 +0.01(+0.20%)
Nov 08, 2013 3.955 4.029 3.886 4.029 10,725,683 +0.03(+0.82%)
Nov 07, 2013 4.045 4.127 3.980 3.996 10,425,509 -0.13(-3.17%)
Nov 06, 2013 4.094 4.143 4.070 4.127 7,537,390 +0.11(+2.64%)
Nov 05, 2013 4.070 4.123 3.988 4.021 8,311,912 -0.07(-1.80%)
Nov 04, 2013 3.963 4.119 3.939 4.094 11,005,983 +0.16(+3.94%)
Nov 01, 2013 4.086 4.111 3.874 3.939 17,507,806 -0.20(-4.93%)
Oct 31, 2013 4.241 4.274 4.127 4.143 12,872,529 -0.21(-4.88%)
Oct 30, 2013 4.298 4.372 4.151 4.356 17,539,360 +0.15(+3.50%)
Oct 29, 2013 4.323 4.380 4.209 4.209 10,909,611 -0.11(-2.46%)
Oct 28, 2013 4.258 4.372 4.192 4.315 12,732,628 +0.08(+1.93%)
Oct 25, 2013 4.176 4.282 4.127 4.233 8,812,144 +0.03(+0.78%)
Oct 24, 2013 4.119 4.200 4.094 4.200 14,596,537 +0.14(+3.42%)
Oct 23, 2013 4.233 4.282 4.062 4.062 14,341,773 -0.19(-4.42%)
Oct 22, 2013 4.176 4.290 4.160 4.249 14,078,108 +0.13(+3.17%)
Oct 21, 2013 3.996 4.119 3.972 4.119 7,074,530 +0.15(+3.70%)
Oct 18, 2013 3.988 4.053 3.963 3.972 7,610,138 -0.02(-0.41%)
Oct 17, 2013 3.980 4.053 3.947 3.988 13,598,511 +0.15(+3.83%)
Oct 16, 2013 3.906 3.947 3.825 3.841 6,777,391 -0.08(-2.08%)
Oct 15, 2013 3.751 3.931 3.751 3.923 11,699,031 +0.14(+3.67%)
Oct 14, 2013 3.849 3.857 3.751 3.784 5,920,017 -0.02(-0.43%)
Oct 11, 2013 3.784 3.833 3.735 3.800 14,525,332 -0.05(-1.27%)
Oct 10, 2013 3.865 3.939 3.808 3.849 9,040,873 -0.05(-1.26%)
Oct 09, 2013 3.890 3.955 3.800 3.898 16,122,209 -0.01(-0.21%)
Oct 08, 2013 4.012 4.074 3.874 3.906 10,756,121 -0.11(-2.65%)
Oct 07, 2013 3.955 4.012 3.947 4.012 6,593,721 +0.08(+2.08%)
Oct 04, 2013 3.955 3.980 3.865 3.931 10,294,284 -0.02(-0.62%)
Oct 03, 2013 3.988 4.045 3.939 3.955 11,747,307 -0.02(-0.62%)
Oct 02, 2013 4.062 4.102 3.980 3.980 14,794,354 -0.05(-1.22%)
Oct 01, 2013 4.045 4.061 3.980 4.029 15,670,409 -0.05(-1.20%)
Sep 27, 2013 4.168 4.209 4.037 4.078 7,483,373 -0.02(-0.60%)
Sep 26, 2013 4.151 4.200 4.053 4.102 8,996,314 -0.07(-1.57%)
Sep 25, 2013 4.111 4.266 4.090 4.168 13,894,909 +0.10(+2.41%)
Sep 24, 2013 4.135 4.176 4.070 4.070 22,605,060 -0.11(-2.54%)
Sep 23, 2013 4.200 4.315 4.151 4.176 17,752,548 -0.07(-1.54%)
Sep 20, 2013 4.462 4.470 4.209 4.241 26,003,846 -0.29(-6.49%)
Sep 19, 2013 4.699 4.723 4.455 4.535 18,264,668 -0.13(-2.80%)
Sep 18, 2013 4.258 4.732 4.233 4.666 26,599,048 +0.37(+8.56%)
Sep 17, 2013 4.258 4.307 4.217 4.298 9,047,668 +0.06(+1.35%)
Sep 16, 2013 4.270 4.356 4.237 4.241 13,812,579 +0.01(+0.19%)
Sep 13, 2013 4.135 4.249 4.127 4.233 11,041,736 +0.06(+1.37%)
Sep 12, 2013 4.258 4.348 4.176 4.176 13,211,322 -0.26(-5.89%)
Sep 11, 2013 4.397 4.437 4.307 4.437 11,848,324 +0.07(+1.50%)
Sep 10, 2013 4.413 4.446 4.372 4.372 12,832,349 -0.12(-2.73%)
Sep 09, 2013 4.535 4.564 4.454 4.495 8,564,750 -0.03(-0.72%)
Sep 06, 2013 4.552 4.593 4.486 4.527 10,285,955 +0.08(+1.84%)
Sep 05, 2013 4.511 4.552 4.429 4.446 11,515,526 -0.13(-2.86%)
Sep 04, 2013 4.486 4.593 4.454 4.576 9,637,232 +0.02(+0.54%)
Sep 03, 2013 4.593 4.625 4.486 4.552 12,234,994 +0.06(+1.27%)
Aug 30, 2013 4.405 4.593 4.356 4.495 15,071,296 -0.01(-0.18%)
Aug 29, 2013 4.486 4.560 4.315 4.503 21,943,592 +0.01(+0.18%)
Aug 28, 2013 4.634 4.740 4.454 4.495 21,626,376 -0.11(-2.48%)
Aug 27, 2013 4.952 5.001 4.593 4.609 24,160,340 -0.21(-4.41%)
Aug 26, 2013 4.813 4.903 4.707 4.822 14,222,529 +0.05(+1.03%)
Aug 23, 2013 4.634 4.830 4.596 4.772 13,515,331 +0.14(+3.00%)
Aug 22, 2013 4.625 4.805 4.552 4.634 15,118,026 +0.10(+2.16%)
Aug 21, 2013 4.781 4.781 4.519 4.535 18,517,724 -0.29(-6.09%)
Aug 20, 2013 4.683 4.871 4.658 4.830 19,654,254 +0.16(+3.50%)
Aug 19, 2013 4.911 4.911 4.642 4.666 16,003,723 -0.17(-3.55%)
Aug 16, 2013 5.018 5.091 4.789 4.838 20,441,396 -0.11(-2.31%)
Aug 15, 2013 4.691 4.993 4.625 4.952 20,884,084 +0.23(+4.84%)
Aug 14, 2013 4.437 4.756 4.421 4.723 18,586,572 +0.32(+7.24%)
Aug 13, 2013 4.552 4.572 4.374 4.405 12,172,027 -0.15(-3.23%)
Aug 12, 2013 4.446 4.625 4.446 4.552 16,015,846 +0.27(+6.30%)
Aug 09, 2013 4.249 4.372 4.200 4.282 21,920,988 +0.01(+0.19%)
Aug 08, 2013 4.086 4.286 4.070 4.274 21,862,252 +0.25(+6.09%)
Aug 07, 2013 4.029 4.135 4.004 4.029 10,083,083 -0.02(-0.60%)
Aug 06, 2013 4.184 4.184 4.045 4.053 17,336,526 -0.11(-2.75%)
Aug 05, 2013 4.184 4.241 4.168 4.168 7,178,936 +0.00(+0.00%)
Aug 02, 2013 4.225 4.298 4.152 4.168 12,136,975 -0.02(-0.39%)
Aug 01, 2013 4.323 4.339 4.094 4.184 19,544,932 -0.09(-2.10%)
Jul 31, 2013 4.323 4.429 4.200 4.274 15,172,814 -0.02(-0.57%)
Jul 30, 2013 4.380 4.405 4.225 4.298 10,755,277 -0.08(-1.87%)
Jul 29, 2013 4.429 4.486 4.380 4.380 7,265,513 -0.09(-2.01%)
Jul 26, 2013 4.339 4.478 4.290 4.470 8,724,696 +0.08(+1.86%)
Jul 25, 2013 4.348 4.500 4.339 4.388 14,391,936 +0.01(+0.19%)
Jul 24, 2013 4.585 4.601 4.290 4.380 14,743,123 -0.25(-5.47%)
Jul 23, 2013 4.519 4.658 4.462 4.634 17,259,730 +0.08(+1.80%)
Jul 22, 2013 4.446 4.593 4.348 4.552 18,999,764 +0.35(+8.37%)
Jul 19, 2013 4.062 4.233 4.012 4.200 9,141,347 +0.19(+4.68%)
Jul 18, 2013 4.078 4.135 3.980 4.012 6,739,895 -0.06(-1.41%)
Jul 17, 2013 4.225 4.364 4.045 4.070 10,157,691 -0.10(-2.35%)
Jul 16, 2013 3.947 4.176 3.914 4.168 12,762,350 +0.25(+6.47%)
Jul 15, 2013 3.955 4.012 3.914 3.914 7,340,409 -0.05(-1.24%)
Jul 12, 2013 4.021 4.037 3.923 3.963 6,276,148 -0.08(-2.02%)
Jul 11, 2013 4.012 4.045 3.923 4.045 11,824,363 +0.27(+7.14%)
Jul 10, 2013 3.767 3.874 3.718 3.775 15,180,154 +0.02(+0.65%)
Jul 09, 2013 3.865 3.767 3.718 3.751 13,762,647 -0.01(-0.22%)
Jul 08, 2013 3.923 3.939 3.751 3.759 10,148,140 -0.12(-3.16%)
Jul 05, 2013 3.980 3.996 3.784 3.882 14,051,684 -0.25(-6.13%)
Jul 03, 2013 4.045 4.143 4.021 4.135 7,064,265 +0.13(+3.27%)
Jul 02, 2013 4.135 4.184 3.955 4.004 13,054,635 -0.16(-3.92%)
Jul 01, 2013 4.258 4.323 4.086 4.168 10,976,086 +0.00(+0.00%)
Jun 28, 2013 3.735 4.209 3.710 4.168 25,622,282 +0.38(+9.91%)
Jun 27, 2013 3.808 3.874 3.710 3.792 14,558,088 +0.07(+1.75%)
Jun 26, 2013 3.816 3.841 3.702 3.726 20,756,572 -0.21(-5.39%)
Jun 25, 2013 3.972 4.037 3.923 3.939 10,018,070 -0.04(-1.03%)
Jun 24, 2013 4.045 4.086 3.947 3.980 24,042,676 -0.13(-3.18%)
Jun 21, 2013 4.119 4.200 3.972 4.111 19,310,510 -0.02(-0.40%)
Jun 20, 2013 4.168 4.307 4.045 4.127 49,212,256 -0.38(-8.35%)
Jun 19, 2013 4.715 4.756 4.495 4.503 13,375,098 -0.21(-4.51%)
Jun 18, 2013 4.756 4.822 4.650 4.715 9,024,223 -0.08(-1.70%)
Jun 17, 2013 4.772 4.932 4.748 4.797 8,709,093 +0.04(+0.86%)
Jun 14, 2013 4.936 4.952 4.748 4.756 8,774,051 -0.16(-3.16%)
Jun 13, 2013 4.715 4.928 4.699 4.911 10,954,630 +0.11(+2.21%)
Jun 12, 2013 4.748 4.944 4.715 4.805 12,595,606 -0.05(-1.01%)
Jun 11, 2013 4.805 4.993 4.756 4.854 18,267,718 -0.31(-6.01%)
Jun 10, 2013 5.083 5.263 5.026 5.165 8,689,641 +0.04(+0.80%)
Jun 07, 2013 5.246 5.300 5.042 5.124 12,074,124 -0.25(-4.71%)
Jun 06, 2013 5.312 5.418 5.255 5.377 13,731,087 +0.06(+1.08%)
Jun 05, 2013 5.304 5.430 5.246 5.320 10,717,826 +0.06(+1.09%)
Jun 04, 2013 5.295 5.328 5.189 5.263 8,940,152 -0.12(-2.28%)
Jun 03, 2013 5.304 5.434 5.271 5.385 19,167,406 +0.15(+2.81%)
May 31, 2013 5.132 5.246 5.034 5.238 15,873,073 +0.03(+0.63%)
May 30, 2013 4.895 5.230 4.879 5.206 20,659,280 +0.42(+8.70%)
May 29, 2013 4.650 4.789 4.617 4.789 10,376,032 +0.17(+3.72%)
May 28, 2013 4.764 4.764 4.544 4.617 11,937,658 -0.12(-2.59%)
May 24, 2013 4.748 4.822 4.691 4.740 11,454,475 -0.04(-0.85%)
May 23, 2013 4.785 4.887 4.756 4.781 15,492,661 +0.14(+2.99%)
May 22, 2013 4.552 4.887 4.544 4.642 21,415,726 +0.16(+3.65%)
May 21, 2013 4.446 4.593 4.364 4.478 15,787,210 -0.16(-3.35%)
May 20, 2013 4.315 4.691 4.290 4.634 16,911,312 +0.34(+7.79%)
May 17, 2013 4.339 4.405 4.290 4.298 23,392,838 -0.13(-2.95%)
May 16, 2013 4.249 4.466 4.233 4.429 21,091,684 +0.11(+2.65%)
May 15, 2013 4.307 4.380 4.290 4.315 25,697,868 -0.04(-0.94%)
May 13, 2013 4.437 4.446 4.348 4.356 7,676,626 -0.12(-2.74%)
May 10, 2013 4.437 4.503 4.364 4.478 15,700,461 -0.09(-1.97%)
May 09, 2013 4.544 4.822 4.482 4.568 17,394,610 -0.01(-0.18%)
May 08, 2013 4.446 4.683 4.417 4.576 23,528,246 +0.26(+6.06%)
May 07, 2013 4.298 4.360 4.266 4.315 19,142,468 -0.03(-0.75%)
May 06, 2013 4.397 4.397 4.339 4.348 8,878,393 -0.02(-0.56%)
May 03, 2013 4.380 4.405 4.331 4.372 14,294,468 +0.00(+0.00%)
May 02, 2013 4.429 4.478 4.356 4.372 15,008,038 -0.02(-0.37%)
May 01, 2013 4.348 4.462 4.298 4.388 20,360,662 -0.06(-1.29%)
Apr 30, 2013 4.380 4.446 4.278 4.446 26,926,496 +0.00(+0.00%)
Apr 29, 2013 4.486 4.585 4.331 4.446 17,341,882 -0.04(-0.91%)
Apr 26, 2013 4.642 4.625 4.405 4.486 16,838,720 -0.14(-3.00%)
Apr 25, 2013 4.715 4.777 4.593 4.625 18,764,816 +0.00(+0.00%)
Apr 24, 2013 4.519 4.666 4.450 4.625 13,241,896 +0.21(+4.81%)
Apr 23, 2013 4.454 4.478 4.331 4.413 15,048,906 -0.08(-1.82%)
Apr 22, 2013 4.388 4.527 4.380 4.495 18,186,506 +0.14(+3.19%)
Apr 19, 2013 4.437 4.519 4.282 4.356 20,800,014 +0.04(+0.95%)
Apr 18, 2013 4.184 4.380 4.106 4.315 23,558,808 +0.23(+5.60%)
Apr 17, 2013 4.429 4.429 4.062 4.086 25,188,054 -0.34(-7.58%)
Apr 16, 2013 4.650 4.674 4.307 4.421 28,529,642 -0.02(-0.55%)
Apr 15, 2013 4.764 4.838 4.397 4.446 34,299,964 -0.72(-13.92%)
Apr 12, 2013 5.459 5.459 5.124 5.165 28,556,484 -0.39(-7.06%)
Apr 11, 2013 5.737 5.794 5.524 5.557 14,538,140 -0.19(-3.27%)
Apr 10, 2013 5.884 5.884 5.704 5.745 13,158,098 -0.19(-3.17%)
Apr 09, 2013 5.769 5.982 5.729 5.933 12,169,101 +0.20(+3.42%)
Apr 08, 2013 5.769 5.802 5.688 5.737 10,269,785 -0.04(-0.71%)
Apr 05, 2013 5.949 6.015 5.692 5.778 16,323,575 -0.07(-1.12%)
Apr 04, 2013 5.712 5.941 5.639 5.843 16,796,488 +0.08(+1.42%)
Apr 03, 2013 6.088 6.145 5.680 5.761 22,419,502 -0.37(-6.00%)
Apr 02, 2013 6.374 6.382 6.096 6.129 11,136,296 -0.29(-4.58%)
Apr 01, 2013 6.480 6.497 6.374 6.423 5,201,000 -0.06(-0.88%)
Mar 28, 2013 6.480 6.521 6.415 6.480 4,603,698 -0.03(-0.50%)
Mar 27, 2013 6.423 6.529 6.382 6.513 6,394,872 +0.08(+1.27%)
Mar 26, 2013 6.464 6.464 6.374 6.431 5,896,772 -0.03(-0.51%)
Mar 25, 2013 6.595 6.611 6.407 6.464 7,301,483 -0.18(-2.71%)
Mar 22, 2013 6.579 6.677 6.521 6.644 8,011,284 +0.02(+0.25%)
Mar 21, 2013 6.529 6.668 6.497 6.628 8,518,268 +0.16(+2.53%)
Mar 20, 2013 6.505 6.554 6.440 6.464 7,026,865 -0.06(-0.88%)
Mar 19, 2013 6.489 6.595 6.448 6.521 8,308,003 +0.13(+2.07%)
Mar 18, 2013 6.453 6.501 6.309 6.389 10,149,534 +0.06(+0.89%)
Mar 15, 2013 6.365 6.445 6.309 6.333 6,358,699 -0.02(-0.38%)
Mar 14, 2013 6.173 6.397 6.165 6.357 8,191,969 +0.16(+2.58%)
Mar 13, 2013 6.405 6.425 6.189 6.197 11,381,542 -0.19(-3.01%)
Mar 12, 2013 6.301 6.469 6.293 6.389 7,061,075 +0.18(+2.84%)
Mar 11, 2013 6.365 6.365 6.197 6.213 7,096,513 -0.13(-2.02%)
Mar 08, 2013 6.245 6.437 6.189 6.341 12,469,041 +0.10(+1.54%)
Mar 07, 2013 6.301 6.385 6.221 6.245 11,276,179 -0.05(-0.76%)
Mar 06, 2013 6.021 6.301 6.005 6.293 22,238,828 +0.26(+4.24%)
Mar 05, 2013 6.089 6.149 6.025 6.037 11,381,179 +0.01(+0.13%)
Mar 04, 2013 6.045 6.133 5.989 6.029 14,780,520 -0.11(-1.83%)
Mar 01, 2013 6.149 6.189 6.073 6.141 13,525,123 +0.04(+0.66%)
Feb 28, 2013 6.237 6.245 6.069 6.101 13,551,724 -0.22(-3.42%)
Feb 27, 2013 6.325 6.365 6.269 6.317 8,977,334 -0.03(-0.50%)
Feb 26, 2013 6.301 6.381 6.165 6.349 13,828,649 +0.06(+1.02%)
Feb 25, 2013 6.197 6.325 6.197 6.285 13,413,050 +0.14(+2.21%)
Feb 22, 2013 6.077 6.149 6.017 6.149 7,377,358 +0.07(+1.19%)
Feb 21, 2013 5.997 6.181 5.989 6.077 10,123,149 +0.10(+1.74%)
Feb 20, 2013 6.261 6.277 5.925 5.973 19,694,702 -0.39(-6.16%)
Feb 19, 2013 6.381 6.468 6.269 6.365 8,559,684 -0.03(-0.50%)
Feb 15, 2013 6.565 6.669 6.349 6.397 16,482,406 -0.27(-4.08%)
Feb 14, 2013 6.389 6.765 6.381 6.669 15,950,325 +0.35(+5.58%)
Feb 13, 2013 6.401 6.429 6.309 6.317 8,294,253 -0.08(-1.25%)
Feb 12, 2013 6.389 6.461 6.333 6.397 7,348,287 +0.01(+0.13%)
Feb 11, 2013 6.469 6.501 6.381 6.389 8,581,894 -0.14(-2.09%)
Feb 08, 2013 6.661 6.661 6.517 6.525 6,185,522 -0.10(-1.45%)
Feb 07, 2013 6.557 6.717 6.501 6.621 10,044,949 +0.02(+0.36%)
Feb 06, 2013 6.589 6.637 6.565 6.597 6,700,335 +0.00(+0.00%)
Feb 04, 2013 6.581 6.685 6.557 6.597 9,034,952 -0.06(-0.84%)
Feb 01, 2013 6.669 6.717 6.509 6.653 12,787,353 +0.06(+0.97%)
Jan 31, 2013 6.685 6.693 6.469 6.589 15,898,673 -0.10(-1.56%)
Jan 30, 2013 6.877 6.921 6.661 6.693 13,946,432 -0.08(-1.18%)
Jan 29, 2013 6.741 6.861 6.709 6.773 18,296,718 +0.13(+1.93%)
Jan 28, 2013 6.821 6.829 6.565 6.645 13,553,149 -0.18(-2.70%)
Jan 25, 2013 7.118 7.166 6.781 6.829 20,946,386 -0.36(-5.01%)
Jan 24, 2013 7.534 7.558 7.182 7.190 13,374,655 -0.41(-5.37%)
Jan 23, 2013 7.854 7.934 7.582 7.598 10,646,553 -0.30(-3.85%)
Jan 22, 2013 7.646 7.926 7.590 7.902 14,007,401 +0.27(+3.57%)
Jan 18, 2013 7.582 7.662 7.558 7.630 6,944,381 +0.03(+0.42%)
Jan 17, 2013 7.670 7.758 7.566 7.598 12,604,348 -0.10(-1.35%)
Jan 16, 2013 7.702 7.750 7.630 7.702 7,451,585 -0.06(-0.72%)
Jan 15, 2013 7.598 7.822 7.558 7.758 16,693,675 +0.20(+2.65%)
Jan 14, 2013 7.582 7.646 7.542 7.558 5,731,256 +0.00(+0.00%)
Jan 11, 2013 7.582 7.614 7.494 7.558 7,383,688 -0.03(-0.42%)
Jan 10, 2013 7.566 7.630 7.526 7.590 10,093,682 +0.12(+1.61%)
Jan 09, 2013 7.550 7.606 7.439 7.470 6,358,077 -0.13(-1.69%)
Jan 08, 2013 7.494 7.622 7.406 7.598 7,117,360 +0.13(+1.71%)
Jan 07, 2013 7.478 7.554 7.446 7.470 4,511,047 -0.06(-0.74%)
Jan 04, 2013 7.422 7.542 7.366 7.526 9,450,131 -0.02(-0.21%)
Jan 03, 2013 7.870 7.910 7.502 7.542 9,504,580 -0.35(-4.46%)
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.