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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2013 6.249 6.257 6.080 6.112 13,526,310 -0.22(-3.42%)
Feb 27, 2013 6.337 6.377 6.281 6.329 8,960,498 -0.03(-0.50%)
Feb 26, 2013 6.313 6.393 6.176 6.361 13,802,716 +0.06(+1.02%)
Feb 25, 2013 6.208 6.337 6.208 6.297 13,387,897 +0.14(+2.21%)
Feb 22, 2013 6.088 6.160 6.028 6.160 7,363,523 +0.07(+1.19%)
Feb 21, 2013 6.008 6.192 6.000 6.088 10,104,165 +0.10(+1.74%)
Feb 20, 2013 6.273 6.289 5.936 5.984 19,657,768 -0.39(-6.16%)
Feb 19, 2013 6.393 6.480 6.281 6.377 8,543,632 -0.03(-0.50%)
Feb 15, 2013 6.577 6.682 6.361 6.409 16,451,496 -0.27(-4.08%)
Feb 14, 2013 6.401 6.778 6.393 6.682 15,920,414 +0.35(+5.58%)
Feb 13, 2013 6.413 6.441 6.321 6.329 8,278,699 -0.08(-1.25%)
Feb 12, 2013 6.401 6.473 6.345 6.409 7,334,506 +0.01(+0.13%)
Feb 11, 2013 6.481 6.513 6.393 6.401 8,565,800 -0.14(-2.09%)
Feb 08, 2013 6.674 6.674 6.529 6.537 6,173,922 -0.10(-1.45%)
Feb 07, 2013 6.569 6.730 6.513 6.634 10,026,112 +0.02(+0.36%)
Feb 06, 2013 6.602 6.650 6.577 6.610 6,687,770 +0.00(+0.00%)
Feb 04, 2013 6.593 6.698 6.569 6.610 9,018,009 -0.06(-0.84%)
Feb 01, 2013 6.682 6.730 6.521 6.666 12,763,373 +0.06(+0.97%)
Jan 31, 2013 6.698 6.706 6.481 6.602 15,868,858 -0.10(-1.56%)
Jan 30, 2013 6.890 6.934 6.674 6.706 13,920,278 -0.08(-1.18%)
Jan 29, 2013 6.754 6.874 6.722 6.786 18,262,406 +0.13(+1.93%)
Jan 28, 2013 6.834 6.842 6.577 6.658 13,527,732 -0.18(-2.70%)
Jan 25, 2013 7.131 7.179 6.794 6.842 20,907,106 -0.36(-5.01%)
Jan 24, 2013 7.548 7.572 7.195 7.203 13,349,574 -0.41(-5.37%)
Jan 23, 2013 7.869 7.949 7.596 7.612 10,626,587 -0.30(-3.85%)
Jan 22, 2013 7.660 7.941 7.604 7.917 13,981,133 +0.27(+3.57%)
Jan 18, 2013 7.596 7.676 7.572 7.644 6,931,359 +0.03(+0.42%)
Jan 17, 2013 7.684 7.773 7.580 7.612 12,580,711 -0.10(-1.35%)
Jan 16, 2013 7.716 7.765 7.644 7.716 7,437,611 -0.06(-0.72%)
Jan 15, 2013 7.612 7.837 7.572 7.773 16,662,369 +0.20(+2.65%)
Jan 14, 2013 7.596 7.660 7.556 7.572 5,720,508 +0.00(+0.00%)
Jan 11, 2013 7.596 7.628 7.508 7.572 7,369,841 -0.03(-0.42%)
Jan 10, 2013 7.580 7.644 7.540 7.604 10,074,753 +0.12(+1.61%)
Jan 09, 2013 7.564 7.620 7.453 7.484 6,346,154 -0.13(-1.69%)
Jan 08, 2013 7.508 7.637 7.420 7.612 7,104,013 +0.13(+1.71%)
Jan 07, 2013 7.492 7.568 7.460 7.484 4,502,587 -0.06(-0.74%)
Jan 04, 2013 7.436 7.556 7.380 7.540 9,432,409 -0.02(-0.21%)
Jan 03, 2013 7.885 7.925 7.516 7.556 9,486,756 -0.35(-4.46%)
Jan 02, 2013 7.957 7.973 7.877 7.909 8,020,916 +0.11(+1.44%)
Dec 31, 2012 7.556 7.821 7.556 7.797 7,544,229 +0.24(+3.18%)
Dec 28, 2012 7.644 7.741 7.556 7.556 6,331,285 -0.10(-1.26%)
Dec 27, 2012 7.548 7.757 7.548 7.652 11,776,150 +0.06(+0.74%)
Dec 26, 2012 7.620 7.652 7.500 7.596 4,260,799 +0.01(+0.11%)
Dec 24, 2012 7.548 7.604 7.500 7.588 2,563,368 +0.06(+0.85%)
Dec 21, 2012 7.508 7.680 7.468 7.524 11,995,333 -0.02(-0.21%)
Dec 20, 2012 7.484 7.556 7.331 7.540 6,472,499 -0.04(-0.53%)
Dec 19, 2012 7.580 7.652 7.516 7.580 6,795,032 -0.08(-1.05%)
Dec 18, 2012 7.821 7.837 7.612 7.660 8,024,330 -0.16(-2.05%)
Dec 17, 2012 7.813 7.869 7.757 7.821 5,843,002 -0.02(-0.20%)
Dec 14, 2012 7.805 7.917 7.765 7.837 6,287,838 +0.03(+0.41%)
Dec 13, 2012 7.909 7.977 7.724 7.805 9,490,342 -0.27(-3.38%)
Dec 12, 2012 7.957 8.101 7.925 8.077 12,323,691 +0.18(+2.34%)
Dec 11, 2012 7.901 7.921 7.821 7.893 7,779,760 +0.06(+0.82%)
Dec 10, 2012 7.869 7.909 7.789 7.829 6,188,707 +0.03(+0.41%)
Dec 07, 2012 7.813 7.861 7.708 7.797 6,619,057 +0.07(+0.93%)
Dec 06, 2012 7.636 7.797 7.628 7.724 8,003,509 +0.10(+1.26%)
Dec 05, 2012 7.869 7.901 7.612 7.628 12,668,773 -0.30(-3.84%)
Dec 04, 2012 7.813 8.005 7.765 7.933 9,392,320 -0.15(-1.88%)
Nov 30, 2012 8.150 8.222 8.021 8.085 7,638,761 -0.15(-1.85%)
Nov 29, 2012 8.318 8.382 8.150 8.238 7,606,740 -0.06(-0.68%)
Nov 28, 2012 7.925 8.310 7.917 8.294 10,834,952 +0.07(+0.88%)
Nov 27, 2012 8.262 8.438 8.214 8.222 12,291,041 -0.12(-1.44%)
Nov 26, 2012 8.069 8.374 7.941 8.342 10,240,559 +0.22(+2.77%)
Nov 23, 2012 7.981 8.158 7.901 8.118 3,997,066 +0.16(+2.02%)
Nov 21, 2012 7.692 7.981 7.660 7.957 7,268,033 +0.21(+2.69%)
Nov 20, 2012 7.676 7.821 7.620 7.749 6,181,726 +0.03(+0.42%)
Nov 19, 2012 7.813 7.861 7.668 7.716 6,932,175 +0.09(+1.16%)
Nov 16, 2012 7.444 7.636 7.380 7.628 14,108,342 +0.15(+2.04%)
Nov 15, 2012 7.700 7.741 7.452 7.476 12,438,860 -0.18(-2.41%)
Nov 14, 2012 8.029 8.053 7.628 7.660 11,969,829 -0.35(-4.40%)
Nov 13, 2012 8.077 8.150 7.993 8.013 10,762,705 -0.18(-2.25%)
Nov 12, 2012 8.254 8.278 8.110 8.198 8,722,017 -0.08(-0.97%)
Nov 09, 2012 8.190 8.350 8.174 8.278 19,803,114 +0.14(+1.78%)
Nov 08, 2012 7.877 8.222 7.813 8.134 31,902,952 +0.60(+7.99%)
Nov 07, 2012 7.556 7.596 7.203 7.532 17,660,030 +0.02(+0.32%)
Nov 06, 2012 7.492 7.572 7.420 7.508 11,957,996 +0.11(+1.52%)
Nov 05, 2012 7.556 7.596 7.396 7.396 9,138,575 -0.12(-1.60%)
Nov 02, 2012 7.869 7.877 7.460 7.516 14,704,287 -0.43(-5.35%)
Nov 01, 2012 8.029 8.037 7.917 7.941 7,537,288 -0.07(-0.90%)
Oct 31, 2012 7.941 8.077 7.901 8.013 11,999,252 +0.28(+3.63%)
Oct 26, 2012 7.837 7.733 7.733 7.733 7,927,166 -0.09(-1.13%)
Oct 25, 2012 7.941 7.965 7.733 7.821 9,265,174 +0.07(+0.93%)
Oct 24, 2012 7.997 8.021 7.724 7.749 9,456,909 -0.18(-2.23%)
Oct 23, 2012 8.053 8.077 7.925 7.925 6,949,563 -0.18(-2.18%)
Oct 19, 2012 8.061 8.166 7.949 8.101 13,368,362 -0.02(-0.20%)
Oct 18, 2012 8.278 8.358 8.101 8.118 8,824,686 -0.25(-2.97%)
Oct 17, 2012 8.334 8.430 8.186 8.366 6,285,299 +0.07(+0.87%)
Oct 16, 2012 8.254 8.366 8.222 8.294 6,491,051 +0.10(+1.27%)
Oct 15, 2012 8.101 8.190 7.989 8.190 8,502,369 +0.02(+0.29%)
Oct 12, 2012 8.294 8.342 8.134 8.166 7,361,704 -0.13(-1.55%)
Oct 11, 2012 8.487 8.519 8.246 8.294 8,494,566 -0.09(-1.05%)
Oct 10, 2012 8.246 8.551 8.150 8.382 9,951,408 +0.02(+0.29%)
Oct 09, 2012 8.583 8.687 8.334 8.358 10,649,563 -0.24(-2.80%)
Oct 08, 2012 8.599 8.703 8.438 8.599 9,168,926 -0.10(-1.11%)
Oct 05, 2012 8.839 8.888 8.639 8.695 13,203,119 -0.19(-2.17%)
Oct 04, 2012 8.487 8.980 8.462 8.888 21,008,126 +0.52(+6.23%)
Oct 03, 2012 8.446 8.567 8.334 8.366 11,954,303 -0.08(-0.95%)
Oct 02, 2012 8.487 8.543 8.342 8.446 15,453,003 +0.13(+1.54%)
Oct 01, 2012 8.334 8.382 8.278 8.318 13,003,083 +0.13(+1.57%)
Sep 28, 2012 8.093 8.254 7.973 8.190 15,679,417 +0.06(+0.69%)
Sep 27, 2012 7.965 8.142 7.861 8.134 12,038,381 +0.29(+3.68%)
Sep 26, 2012 7.676 7.957 7.580 7.845 12,656,513 +0.06(+0.72%)
Sep 25, 2012 8.093 8.118 7.741 7.789 15,618,500 -0.18(-2.31%)
Sep 24, 2012 8.150 8.230 7.953 7.973 12,955,197 -0.31(-3.78%)
Sep 21, 2012 8.390 8.454 8.238 8.286 24,325,802 +0.04(+0.49%)
Sep 20, 2012 8.262 8.270 8.093 8.246 13,778,978 -0.07(-0.87%)
Sep 19, 2012 8.254 8.318 8.093 8.318 13,746,086 +0.18(+2.27%)
Sep 18, 2012 8.181 8.245 7.998 8.134 19,551,410 +0.02(+0.29%)
Sep 17, 2012 8.277 8.293 7.974 8.110 15,990,622 -0.06(-0.78%)
Sep 14, 2012 7.958 8.404 7.919 8.173 32,501,132 +0.29(+3.74%)
Sep 13, 2012 7.561 8.006 7.473 7.879 24,743,480 +0.27(+3.56%)
Sep 12, 2012 7.584 7.712 7.350 7.608 15,525,480 +0.08(+1.06%)
Sep 11, 2012 7.656 7.720 7.481 7.529 8,036,048 +0.02(+0.21%)
Sep 10, 2012 7.696 7.744 7.481 7.513 14,816,633 -0.18(-2.28%)
Sep 07, 2012 7.457 7.791 7.441 7.688 22,476,618 +0.42(+5.81%)
Sep 06, 2012 7.163 7.282 7.051 7.266 11,370,056 +0.23(+3.28%)
Sep 05, 2012 7.011 7.083 6.877 7.035 5,103,085 -0.02(-0.34%)
Sep 04, 2012 7.115 7.131 6.972 7.059 10,863,911 -0.02(-0.34%)
Aug 31, 2012 6.860 7.187 6.765 7.083 11,071,772 +0.31(+4.58%)
Aug 30, 2012 6.924 6.948 6.717 6.773 6,264,141 -0.10(-1.39%)
Aug 29, 2012 7.035 7.051 6.820 6.868 10,488,238 -0.17(-2.38%)
Aug 27, 2012 7.218 7.218 7.003 7.035 8,737,437 -0.15(-2.10%)
Aug 24, 2012 7.043 7.194 6.996 7.187 10,734,743 +0.15(+2.15%)
Aug 23, 2012 7.083 7.163 6.932 7.035 15,340,381 +0.06(+0.80%)
Aug 22, 2012 6.757 6.999 6.709 6.980 9,755,303 +0.21(+3.18%)
Aug 21, 2012 6.828 6.940 6.701 6.765 9,905,866 +0.08(+1.19%)
Aug 20, 2012 6.614 6.693 6.534 6.685 5,170,040 +0.07(+1.08%)
Aug 17, 2012 6.693 6.717 6.542 6.614 4,656,122 -0.05(-0.72%)
Aug 16, 2012 6.502 6.697 6.470 6.661 9,195,428 +0.19(+2.95%)
Aug 15, 2012 6.415 6.486 6.367 6.470 6,110,034 +0.09(+1.37%)
Aug 14, 2012 6.383 6.486 6.343 6.383 7,376,489 -0.02(-0.37%)
Aug 13, 2012 6.574 6.673 6.375 6.407 10,462,188 -0.15(-2.31%)
Aug 10, 2012 6.375 6.566 6.375 6.558 11,538,269 +0.14(+2.23%)
Aug 09, 2012 6.104 6.446 6.017 6.415 13,667,760 +0.18(+2.94%)
Aug 08, 2012 6.231 6.470 6.216 6.231 14,412,251 -0.01(-0.13%)
Aug 07, 2012 6.263 6.287 6.184 6.239 9,506,937 +0.07(+1.16%)
Aug 06, 2012 6.231 6.287 6.064 6.168 11,035,619 +0.02(+0.39%)
Aug 03, 2012 6.128 6.192 6.040 6.144 16,823,828 +0.20(+3.35%)
Aug 02, 2012 6.311 6.383 5.945 5.945 26,946,094 -0.37(-5.92%)
Aug 01, 2012 6.614 6.669 6.096 6.319 28,668,360 -0.29(-4.45%)
Jul 31, 2012 6.765 6.844 6.606 6.614 8,256,458 -0.18(-2.58%)
Jul 30, 2012 6.765 6.812 6.677 6.789 8,101,190 +0.06(+0.83%)
Jul 27, 2012 6.781 6.852 6.645 6.733 10,218,219 +0.03(+0.48%)
Jul 26, 2012 6.526 6.757 6.426 6.701 10,785,343 +0.27(+4.21%)
Jul 25, 2012 6.343 6.534 6.221 6.430 13,576,228 +0.27(+4.39%)
Jul 24, 2012 6.319 6.359 6.120 6.160 9,456,011 -0.11(-1.78%)
Jul 23, 2012 6.231 6.327 6.104 6.271 8,649,054 -0.12(-1.87%)
Jul 20, 2012 6.367 6.482 6.327 6.391 6,825,139 +0.01(+0.12%)
Jul 19, 2012 6.367 6.510 6.343 6.383 8,531,403 +0.12(+1.91%)
Jul 18, 2012 6.295 6.375 6.247 6.263 8,879,603 -0.10(-1.62%)
Jul 17, 2012 6.637 6.645 6.303 6.367 13,508,716 -0.26(-3.96%)
Jul 16, 2012 6.693 6.733 6.510 6.629 9,230,347 -0.06(-0.95%)
Jul 13, 2012 6.303 6.797 6.271 6.693 15,037,782 +0.43(+6.86%)
Jul 12, 2012 6.033 6.359 6.009 6.263 10,900,836 +0.00(+0.00%)
Jul 11, 2012 6.255 6.327 6.144 6.263 7,509,818 -0.01(-0.13%)
Jul 10, 2012 6.629 6.677 6.216 6.271 7,595,341 -0.32(-4.83%)
Jul 09, 2012 6.598 6.645 6.462 6.590 8,405,263 +0.01(+0.12%)
Jul 06, 2012 6.805 6.852 6.550 6.582 10,074,436 -0.33(-4.83%)
Jul 05, 2012 6.996 7.019 6.876 6.916 9,097,701 -0.10(-1.47%)
Jul 03, 2012 6.749 7.043 6.741 7.019 7,448,298 +0.34(+5.13%)
Jul 02, 2012 6.478 6.693 6.430 6.677 7,860,028 +0.19(+2.94%)
Jun 29, 2012 6.550 6.637 6.430 6.486 9,026,289 +0.19(+3.03%)
Jun 28, 2012 6.478 6.534 6.152 6.295 10,984,277 -0.27(-4.12%)
Jun 27, 2012 6.629 6.685 6.454 6.566 6,674,836 -0.02(-0.24%)
Jun 26, 2012 6.645 6.701 6.486 6.582 6,420,702 -0.11(-1.66%)
Jun 25, 2012 6.534 6.741 6.446 6.693 6,760,741 +0.11(+1.69%)
Jun 22, 2012 6.717 6.741 6.486 6.582 8,003,447 -0.08(-1.19%)
Jun 21, 2012 6.892 6.978 6.653 6.661 8,509,927 -0.42(-5.96%)
Jun 20, 2012 7.123 7.322 6.932 7.083 12,069,356 -0.22(-3.05%)
Jun 19, 2012 7.370 7.370 7.210 7.306 11,029,342 +0.01(+0.11%)
Jun 18, 2012 6.988 7.374 6.932 7.298 15,543,011 +0.25(+3.50%)
Jun 15, 2012 6.956 7.183 6.820 7.051 35,887,596 +0.13(+1.84%)
Jun 14, 2012 6.598 7.043 6.486 6.924 21,639,670 +0.37(+5.71%)
Jun 13, 2012 6.669 6.709 6.502 6.550 11,553,977 -0.09(-1.32%)
Jun 12, 2012 6.637 6.741 6.566 6.637 8,484,903 +0.10(+1.46%)
Jun 11, 2012 6.598 6.669 6.486 6.542 8,509,938 -0.05(-0.72%)
Jun 08, 2012 6.327 6.653 6.224 6.590 10,749,843 +0.15(+2.35%)
Jun 07, 2012 6.852 6.900 6.351 6.438 20,402,814 -0.42(-6.15%)
Jun 06, 2012 7.131 7.218 6.725 6.860 17,343,732 -0.06(-0.92%)
Jun 05, 2012 6.844 6.932 6.757 6.924 7,513,371 +0.09(+1.28%)
Jun 04, 2012 6.836 6.868 6.606 6.836 12,177,620 +0.05(+0.70%)
Jun 01, 2012 6.470 6.852 6.446 6.789 15,261,798 +0.45(+7.03%)
May 31, 2012 6.446 6.606 6.224 6.343 10,616,224 -0.15(-2.33%)
May 30, 2012 6.359 6.582 6.192 6.494 10,785,257 +0.03(+0.49%)
May 29, 2012 6.669 6.733 6.367 6.462 9,682,831 -0.13(-1.93%)
May 25, 2012 6.669 6.749 6.486 6.590 9,330,686 -0.12(-1.78%)
May 24, 2012 6.629 6.709 6.446 6.709 18,218,966 +0.14(+2.18%)
May 23, 2012 6.271 6.606 6.048 6.566 15,052,348 +0.20(+3.12%)
May 22, 2012 6.367 6.542 6.283 6.367 15,361,931 -0.04(-0.62%)
May 21, 2012 6.152 6.470 6.080 6.407 9,951,553 +0.29(+4.82%)
May 18, 2012 6.287 6.367 6.084 6.112 13,311,182 -0.04(-0.65%)
May 17, 2012 5.889 6.271 5.865 6.152 16,316,356 +0.33(+5.60%)
May 16, 2012 5.857 6.040 5.746 5.826 15,111,800 +0.01(+0.14%)
May 15, 2012 6.144 6.184 5.802 5.818 14,646,072 -0.31(-5.06%)
May 14, 2012 6.176 6.279 6.088 6.128 12,371,410 -0.16(-2.53%)
May 11, 2012 6.231 6.423 6.152 6.287 11,954,501 +0.01(+0.13%)
May 10, 2012 6.208 6.399 6.168 6.279 15,782,235 +0.16(+2.60%)
May 09, 2012 5.913 6.311 5.658 6.120 31,008,828 -0.07(-1.16%)
May 08, 2012 6.470 6.502 6.096 6.192 29,078,208 -0.40(-6.04%)
May 07, 2012 6.645 6.709 6.466 6.590 13,589,205 -0.09(-1.31%)
May 04, 2012 6.765 6.892 6.653 6.677 13,015,348 -0.12(-1.76%)
May 03, 2012 6.964 6.988 6.773 6.797 12,678,531 -0.25(-3.61%)
May 02, 2012 7.091 7.099 6.932 7.051 7,626,556 -0.08(-1.12%)
May 01, 2012 7.179 7.234 7.067 7.131 8,325,539 +0.01(+0.11%)
Apr 30, 2012 7.131 7.262 7.047 7.123 14,697,880 -0.07(-1.00%)
Apr 27, 2012 7.202 7.274 7.107 7.194 10,629,686 +0.09(+1.23%)
Apr 26, 2012 7.218 7.234 7.003 7.107 12,530,425 -0.06(-0.89%)
Apr 25, 2012 7.083 7.226 6.988 7.171 13,491,122 +0.13(+1.81%)
Apr 24, 2012 7.099 7.175 6.948 7.043 8,674,362 -0.06(-0.78%)
Apr 23, 2012 7.091 7.111 6.860 7.099 11,393,429 -0.12(-1.65%)
Apr 20, 2012 7.306 7.393 7.155 7.218 9,708,010 -0.06(-0.87%)
Apr 19, 2012 7.385 7.485 7.266 7.282 9,215,640 -0.06(-0.87%)
Apr 18, 2012 7.433 7.537 7.266 7.346 8,574,254 -0.17(-2.22%)
Apr 17, 2012 7.505 7.664 7.449 7.513 9,626,569 +0.05(+0.64%)
Apr 16, 2012 7.553 7.632 7.417 7.465 9,072,757 -0.10(-1.37%)
Apr 13, 2012 7.545 7.680 7.465 7.569 9,128,473 -0.01(-0.11%)
Apr 12, 2012 7.282 7.624 7.274 7.576 11,332,053 +0.26(+3.59%)
Apr 11, 2012 7.449 7.465 7.250 7.314 11,308,655 -0.13(-1.71%)
Apr 10, 2012 7.378 7.489 7.266 7.441 12,144,625 +0.07(+0.97%)
Apr 09, 2012 7.330 7.473 7.290 7.370 7,627,700 +0.06(+0.76%)
Apr 05, 2012 7.433 7.473 7.266 7.314 8,593,431 -0.04(-0.54%)
Apr 04, 2012 7.513 7.537 7.266 7.354 21,650,894 -0.34(-4.45%)
Apr 03, 2012 7.998 8.054 7.640 7.696 16,501,324 -0.24(-3.01%)
Apr 02, 2012 7.863 8.030 7.791 7.935 8,023,144 +0.14(+1.84%)
Mar 30, 2012 7.767 7.815 7.656 7.791 8,926,875 +0.10(+1.24%)
Mar 29, 2012 7.728 7.736 7.569 7.696 10,295,163 -0.05(-0.62%)
Mar 28, 2012 7.831 7.871 7.680 7.744 12,353,934 -0.14(-1.72%)
Mar 27, 2012 8.134 8.165 7.843 7.879 14,138,961 -0.25(-3.04%)
Mar 26, 2012 8.157 8.245 8.022 8.126 10,975,238 +0.14(+1.79%)
Mar 23, 2012 7.958 8.078 7.887 7.982 9,061,910 +0.07(+0.91%)
Mar 22, 2012 7.895 7.966 7.799 7.911 8,591,895 -0.10(-1.19%)
Mar 21, 2012 8.134 8.149 7.974 8.006 8,707,917 -0.04(-0.49%)
Mar 20, 2012 7.746 8.125 7.699 8.046 14,331,712 +0.21(+2.62%)
Mar 19, 2012 7.951 8.070 7.825 7.841 10,250,373 -0.03(-0.40%)
Mar 16, 2012 7.817 7.967 7.785 7.872 10,629,092 +0.05(+0.61%)
Mar 15, 2012 7.841 7.983 7.738 7.825 14,816,676 +0.01(+0.10%)
Mar 14, 2012 8.180 8.204 7.667 7.817 30,239,202 -0.51(-6.07%)
Mar 13, 2012 8.575 8.654 8.236 8.322 12,064,277 -0.29(-3.39%)
Mar 12, 2012 8.686 8.741 8.559 8.615 7,087,326 -0.12(-1.36%)
Mar 09, 2012 8.591 8.844 8.528 8.733 9,597,735 +0.12(+1.38%)
Mar 08, 2012 8.630 8.749 8.449 8.615 8,855,310 +0.16(+1.87%)
Mar 07, 2012 8.315 8.512 8.188 8.457 12,531,616 +0.11(+1.32%)
Mar 06, 2012 8.236 8.362 8.046 8.346 14,164,645 -0.09(-1.03%)
Mar 05, 2012 8.543 8.567 8.346 8.433 10,765,675 -0.19(-2.20%)
Mar 02, 2012 8.757 8.812 8.559 8.622 9,041,062 -0.28(-3.19%)
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.