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 (%)
Feb 29, 2016 2.407 2.456 2.378 2.407 19,290,172 +0.03(+1.38%)
Feb 26, 2016 2.350 2.448 2.325 2.374 27,699,368 -0.07(-2.68%)
Feb 25, 2016 2.383 2.456 2.366 2.440 36,088,256 -0.16(-6.29%)
Feb 24, 2016 2.620 2.751 2.522 2.604 22,887,828 +0.09(+3.58%)
Feb 23, 2016 2.505 2.554 2.464 2.514 13,384,289 +0.06(+2.33%)
Feb 22, 2016 2.350 2.473 2.342 2.456 18,571,896 +0.02(+1.01%)
Feb 19, 2016 2.432 2.546 2.391 2.432 17,393,692 -0.04(-1.66%)
Feb 18, 2016 2.243 2.579 2.227 2.473 28,156,460 +0.17(+7.47%)
Feb 17, 2016 2.268 2.325 2.178 2.301 20,036,378 +0.07(+3.31%)
Feb 16, 2016 2.260 2.473 2.219 2.227 32,796,916 -0.23(-9.33%)
Feb 12, 2016 2.292 2.456 2.456 2.456 27,016,706 +0.08(+3.45%)
Feb 11, 2016 2.399 2.522 2.276 2.374 46,209,072 +0.27(+12.84%)
Feb 10, 2016 1.949 2.114 1.883 2.104 21,000,938 +0.11(+5.76%)
Feb 09, 2016 2.039 2.121 1.940 1.990 38,009,880 -0.01(-0.41%)
Feb 08, 2016 2.080 2.121 1.990 1.998 34,370,340 +0.11(+6.09%)
Feb 05, 2016 1.605 1.924 1.572 1.883 24,243,260 +0.22(+13.30%)
Feb 04, 2016 1.531 1.752 1.531 1.662 25,504,830 +0.17(+11.54%)
Feb 03, 2016 1.375 1.490 1.367 1.490 17,426,836 +0.14(+10.30%)
Feb 02, 2016 1.384 1.425 1.326 1.351 7,069,035 -0.07(-4.62%)
Feb 01, 2016 1.367 1.416 1.359 1.416 10,439,095 +0.07(+5.49%)
Jan 29, 2016 1.302 1.371 1.294 1.343 7,892,954 +0.04(+3.14%)
Jan 28, 2016 1.343 1.367 1.302 1.302 7,807,860 -0.07(-4.79%)
Jan 27, 2016 1.343 1.380 1.302 1.367 10,804,782 +0.02(+1.83%)
Jan 26, 2016 1.285 1.351 1.277 1.343 16,400,225 +0.08(+6.49%)
Jan 25, 2016 1.294 1.335 1.236 1.261 14,981,328 -0.02(-1.28%)
Jan 22, 2016 1.220 1.294 1.195 1.277 19,449,810 +0.03(+2.63%)
Jan 21, 2016 1.171 1.253 1.138 1.244 12,190,286 +0.02(+2.01%)
Jan 20, 2016 1.163 1.236 1.154 1.220 14,598,360 +0.09(+7.97%)
Jan 19, 2016 1.253 1.261 1.073 1.130 21,704,898 -0.08(-6.76%)
Jan 15, 2016 1.351 1.212 1.212 1.212 13,885,700 -0.10(-7.50%)
Jan 14, 2016 1.326 1.351 1.269 1.310 10,414,615 -0.07(-4.76%)
Jan 13, 2016 1.359 1.416 1.326 1.375 13,238,339 +0.02(+1.21%)
Jan 12, 2016 1.392 1.400 1.326 1.359 12,483,557 -0.05(-3.49%)
Jan 11, 2016 1.539 1.556 1.375 1.408 15,745,980 -0.12(-8.02%)
Jan 08, 2016 1.572 1.588 1.498 1.531 17,892,346 -0.11(-6.50%)
Jan 07, 2016 1.564 1.654 1.531 1.637 19,849,882 +0.11(+6.95%)
Jan 06, 2016 1.539 1.588 1.515 1.531 13,513,719 +0.02(+1.08%)
Jan 05, 2016 1.556 1.564 1.506 1.515 7,336,833 -0.03(-2.12%)
Jan 04, 2016 1.515 1.564 1.498 1.547 8,628,067 +0.06(+3.85%)
Dec 31, 2015 1.490 1.490 1.490 1.490 6,497,166 -0.01(-0.55%)
Dec 30, 2015 1.498 1.531 1.482 1.498 6,776,220 -0.03(-2.14%)
Dec 29, 2015 1.539 1.572 1.498 1.531 7,008,371 +0.03(+2.19%)
Dec 28, 2015 1.572 1.588 1.490 1.498 5,976,258 -0.10(-6.15%)
Dec 24, 2015 1.556 1.597 1.597 1.597 4,887,745 +0.05(+3.17%)
Dec 23, 2015 1.547 1.588 1.539 1.547 6,972,394 -0.01(-0.53%)
Dec 22, 2015 1.531 1.572 1.523 1.556 7,780,275 +0.00(+0.00%)
Dec 21, 2015 1.556 1.597 1.531 1.556 10,403,911 +0.02(+1.06%)
Dec 18, 2015 1.506 1.588 1.466 1.539 19,862,798 +0.08(+5.62%)
Dec 17, 2015 1.523 1.523 1.433 1.457 10,142,155 -0.13(-8.25%)
Dec 16, 2015 1.580 1.597 1.498 1.588 13,555,456 +0.04(+2.65%)
Dec 15, 2015 1.572 1.572 1.482 1.547 10,748,351 +0.02(+1.07%)
Dec 14, 2015 1.629 1.637 1.515 1.531 12,952,918 -0.12(-7.43%)
Dec 11, 2015 1.580 1.695 1.564 1.654 14,324,154 +0.06(+3.59%)
Dec 10, 2015 1.597 1.654 1.572 1.597 9,208,084 -0.01(-0.51%)
Dec 09, 2015 1.613 1.637 1.560 1.605 7,883,638 +0.02(+1.55%)
Dec 08, 2015 1.637 1.654 1.547 1.580 9,193,050 -0.06(-3.50%)
Dec 07, 2015 1.703 1.728 1.605 1.637 9,903,919 -0.11(-6.10%)
Dec 04, 2015 1.662 1.748 1.662 1.744 12,123,917 +0.10(+5.97%)
Dec 03, 2015 1.654 1.678 1.588 1.646 12,020,567 +0.02(+1.00%)
Dec 02, 2015 1.637 1.679 1.580 1.629 10,105,328 -0.05(-2.93%)
Dec 01, 2015 1.580 1.687 1.580 1.678 10,056,975 +0.11(+6.77%)
Nov 30, 2015 1.556 1.605 1.543 1.572 8,856,558 +0.03(+2.13%)
Nov 27, 2015 1.539 1.566 1.531 1.539 4,236,362 -0.04(-2.59%)
Nov 25, 2015 1.564 1.580 1.580 1.580 8,386,285 +0.00(+0.00%)
Nov 24, 2015 1.482 1.592 1.466 1.580 15,413,186 +0.15(+10.29%)
Nov 23, 2015 1.425 1.474 1.408 1.433 7,154,080 +0.00(+0.00%)
Nov 20, 2015 1.531 1.547 1.433 1.433 9,759,623 -0.10(-6.42%)
Nov 19, 2015 1.515 1.547 1.490 1.531 8,588,697 +0.04(+2.75%)
Nov 18, 2015 1.441 1.490 1.408 1.490 8,310,027 +0.06(+4.00%)
Nov 17, 2015 1.506 1.523 1.433 1.433 8,363,831 -0.09(-5.91%)
Nov 16, 2015 1.523 1.563 1.498 1.523 7,577,249 +0.02(+1.64%)
Nov 13, 2015 1.433 1.506 1.433 1.498 9,001,765 +0.03(+2.23%)
Nov 12, 2015 1.400 1.506 1.400 1.466 9,825,588 -0.01(-0.56%)
Nov 11, 2015 1.457 1.502 1.425 1.474 9,837,645 +0.02(+1.69%)
Nov 10, 2015 1.441 1.474 1.425 1.449 10,905,075 -0.05(-3.28%)
Nov 09, 2015 1.441 1.506 1.425 1.498 12,176,129 +0.05(+3.39%)
Nov 06, 2015 1.474 1.498 1.425 1.449 12,538,636 -0.09(-5.85%)
Nov 05, 2015 1.588 1.597 1.490 1.539 15,660,464 -0.08(-5.05%)
Nov 04, 2015 1.687 1.711 1.613 1.621 9,952,260 -0.06(-3.41%)
Nov 03, 2015 1.637 1.703 1.613 1.678 10,569,106 -0.02(-0.97%)
Nov 02, 2015 1.637 1.719 1.613 1.695 8,700,770 +0.05(+2.99%)
Oct 30, 2015 1.703 1.760 1.646 1.646 12,113,919 -0.07(-4.29%)
Oct 29, 2015 1.768 1.801 1.658 1.719 13,147,138 -0.06(-3.23%)
Oct 28, 2015 1.891 1.965 1.768 1.777 25,555,468 -0.09(-4.82%)
Oct 27, 2015 1.842 1.899 1.809 1.867 6,038,372 +0.01(+0.44%)
Oct 26, 2015 1.891 1.940 1.850 1.859 12,201,815 -0.05(-2.58%)
Oct 23, 2015 1.859 1.924 1.785 1.908 13,372,654 +0.07(+3.56%)
Oct 22, 2015 1.728 1.867 1.728 1.842 15,919,688 +0.12(+7.14%)
Oct 21, 2015 1.768 1.785 1.719 1.719 9,071,136 -0.08(-4.55%)
Oct 20, 2015 1.728 1.818 1.728 1.801 11,457,915 +0.11(+6.28%)
Oct 19, 2015 1.736 1.793 1.670 1.695 15,703,353 -0.07(-3.72%)
Oct 16, 2015 1.859 1.891 1.760 1.760 16,227,652 -0.09(-4.87%)
Oct 15, 2015 1.834 1.875 1.781 1.850 18,342,560 -0.01(-0.44%)
Oct 14, 2015 1.760 1.875 1.756 1.859 18,002,024 +0.15(+8.61%)
Oct 13, 2015 1.703 1.760 1.695 1.711 9,177,328 +0.04(+2.45%)
Oct 12, 2015 1.867 1.891 1.609 1.670 21,073,208 -0.16(-8.93%)
Oct 09, 2015 1.834 1.863 1.803 1.834 20,338,622 +0.09(+5.16%)
Oct 08, 2015 1.695 1.859 1.695 1.744 14,338,373 -0.02(-1.39%)
Oct 07, 2015 1.744 1.793 1.728 1.768 17,525,126 +0.01(+0.47%)
Oct 06, 2015 1.695 1.785 1.678 1.760 17,728,950 +0.10(+5.91%)
Oct 05, 2015 1.490 1.662 1.490 1.662 13,635,587 +0.16(+10.93%)
Oct 02, 2015 1.433 1.506 1.408 1.498 9,404,165 +0.12(+8.93%)
Oct 01, 2015 1.433 1.457 1.375 1.375 8,646,703 -0.03(-2.33%)
Sep 30, 2015 1.351 1.425 1.326 1.408 11,572,034 +0.04(+2.99%)
Sep 29, 2015 1.318 1.404 1.318 1.367 13,563,276 +0.06(+4.37%)
Sep 28, 2015 1.326 1.343 1.302 1.310 9,526,564 -0.07(-4.76%)
Sep 25, 2015 1.367 1.416 1.351 1.375 9,681,293 -0.02(-1.75%)
Sep 24, 2015 1.375 1.400 1.343 1.400 13,096,103 +0.09(+6.87%)
Sep 23, 2015 1.375 1.380 1.294 1.310 7,619,538 -0.02(-1.84%)
Sep 22, 2015 1.375 1.384 1.318 1.335 9,499,508 -0.08(-5.78%)
Sep 21, 2015 1.498 1.523 1.416 1.416 12,868,813 -0.10(-6.49%)
Sep 18, 2015 1.506 1.531 1.433 1.515 28,709,152 +0.13(+9.47%)
Sep 17, 2015 1.318 1.400 1.277 1.384 15,959,400 +0.07(+4.97%)
Sep 16, 2015 1.244 1.318 1.232 1.318 10,637,404 +0.12(+10.27%)
Sep 15, 2015 1.212 1.244 1.171 1.195 10,270,139 -0.02(-1.35%)
Sep 14, 2015 1.244 1.285 1.204 1.212 9,770,536 -0.03(-2.63%)
Sep 11, 2015 1.253 1.253 1.105 1.244 29,502,116 -0.02(-1.30%)
Sep 10, 2015 1.285 1.285 1.244 1.261 11,058,116 -0.01(-0.65%)
Sep 09, 2015 1.269 1.298 1.236 1.269 13,266,865 -0.02(-1.27%)
Sep 08, 2015 1.367 1.380 1.285 1.285 14,779,498 -0.07(-5.42%)
Sep 04, 2015 1.359 1.359 1.359 1.359 14,887,115 +0.00(+0.00%)
Sep 03, 2015 1.367 1.437 1.351 1.359 22,106,316 -0.03(-2.35%)
Sep 02, 2015 1.384 1.425 1.335 1.392 9,992,210 +0.01(+0.59%)
Sep 01, 2015 1.482 1.506 1.384 1.384 10,604,751 -0.08(-5.59%)
Aug 31, 2015 1.441 1.474 1.400 1.466 12,069,596 -0.04(-2.72%)
Aug 28, 2015 1.392 1.506 1.392 1.506 11,923,667 +0.10(+6.98%)
Aug 27, 2015 1.343 1.441 1.326 1.408 16,417,365 +0.08(+6.17%)
Aug 26, 2015 1.392 1.408 1.326 1.326 11,188,192 -0.10(-6.90%)
Aug 25, 2015 1.531 1.531 1.375 1.425 17,318,594 -0.06(-3.87%)
Aug 24, 2015 1.605 1.678 1.482 1.482 17,450,030 -0.21(-12.56%)
Aug 21, 2015 1.777 1.793 1.670 1.695 14,565,332 -0.06(-3.27%)
Aug 20, 2015 1.752 1.777 1.728 1.752 15,761,005 +0.05(+2.88%)
Aug 19, 2015 1.662 1.744 1.650 1.703 16,602,448 +0.07(+4.00%)
Aug 18, 2015 1.637 1.711 1.629 1.637 8,089,424 -0.05(-2.91%)
Aug 17, 2015 1.654 1.695 1.613 1.687 11,346,480 +0.07(+4.04%)
Aug 14, 2015 1.695 1.711 1.564 1.621 10,407,494 -0.03(-1.98%)
Aug 13, 2015 1.695 1.736 1.621 1.654 10,319,419 -0.11(-6.05%)
Aug 12, 2015 1.752 1.768 1.707 1.760 21,569,170 +0.07(+3.86%)
Aug 11, 2015 1.711 1.744 1.646 1.695 16,916,054 +0.01(+0.49%)
Aug 10, 2015 1.523 1.695 1.511 1.687 16,566,253 +0.16(+10.75%)
Aug 07, 2015 1.490 1.572 1.482 1.523 9,686,624 +0.03(+2.20%)
Aug 06, 2015 1.400 1.523 1.367 1.490 15,790,205 +0.11(+7.69%)
Aug 05, 2015 1.392 1.433 1.359 1.384 10,030,657 +0.00(+0.00%)
Aug 04, 2015 1.416 1.441 1.359 1.384 11,624,106 -0.02(-1.17%)
Aug 03, 2015 1.498 1.515 1.392 1.400 8,492,246 -0.09(-6.04%)
Jul 31, 2015 1.466 1.515 1.433 1.490 14,044,275 +0.08(+5.81%)
Jul 30, 2015 1.523 1.531 1.384 1.408 13,503,380 -0.06(-3.91%)
Jul 29, 2015 1.392 1.502 1.384 1.466 11,456,195 +0.09(+6.55%)
Jul 28, 2015 1.392 1.433 1.375 1.375 8,944,435 +0.00(+0.00%)
Jul 27, 2015 1.392 1.523 1.371 1.375 15,402,529 -0.01(-0.59%)
Jul 24, 2015 1.335 1.425 1.310 1.384 19,568,984 +0.02(+1.81%)
Jul 23, 2015 1.425 1.441 1.351 1.359 12,112,560 -0.05(-3.49%)
Jul 22, 2015 1.359 1.433 1.335 1.408 16,091,699 +0.01(+0.58%)
Jul 21, 2015 1.408 1.433 1.359 1.400 19,508,978 +0.04(+3.01%)
Jul 20, 2015 1.498 1.506 1.359 1.359 23,031,130 -0.20(-12.63%)
Jul 17, 2015 1.613 1.621 1.556 1.556 12,438,057 -0.10(-5.94%)
Jul 16, 2015 1.637 1.719 1.609 1.654 10,364,140 +0.01(+0.50%)
Jul 15, 2015 1.662 1.687 1.629 1.646 9,213,446 -0.04(-2.43%)
Jul 14, 2015 1.678 1.719 1.670 1.687 7,569,462 +0.01(+0.49%)
Jul 13, 2015 1.687 1.719 1.662 1.678 17,718,680 -0.05(-2.84%)
Jul 10, 2015 1.793 1.793 1.703 1.728 14,587,377 -0.07(-3.65%)
Jul 09, 2015 1.850 1.850 1.768 1.793 9,401,009 -0.03(-1.79%)
Jul 08, 2015 1.834 1.867 1.809 1.826 6,506,441 -0.01(-0.45%)
Jul 07, 2015 1.834 1.875 1.793 1.834 11,119,714 -0.04(-2.18%)
Jul 06, 2015 1.842 1.932 1.826 1.875 8,811,987 +0.02(+0.88%)
Jul 02, 2015 1.850 1.859 1.859 1.859 8,277,215 +0.04(+2.25%)
Jul 01, 2015 1.883 1.899 1.777 1.818 16,574,135 -0.08(-4.31%)
Jun 30, 2015 1.850 1.916 1.801 1.899 15,668,424 +0.02(+0.87%)
Jun 29, 2015 1.908 1.920 1.834 1.883 8,365,516 -0.02(-0.86%)
Jun 26, 2015 1.883 1.916 1.867 1.899 5,395,768 +0.02(+0.87%)
Jun 25, 2015 1.891 1.924 1.871 1.883 6,593,779 -0.02(-0.86%)
Jun 24, 2015 1.850 1.916 1.850 1.899 6,814,283 +0.03(+1.75%)
Jun 23, 2015 1.834 1.875 1.826 1.867 7,136,873 +0.02(+1.33%)
Jun 22, 2015 1.842 1.883 1.834 1.842 9,727,982 -0.02(-0.88%)
Jun 19, 2015 1.916 1.949 1.842 1.859 29,688,710 -0.10(-5.02%)
Jun 18, 2015 2.030 2.030 1.940 1.957 11,273,209 -0.03(-1.65%)
Jun 17, 2015 1.891 1.990 1.867 1.990 9,440,349 +0.10(+5.19%)
Jun 16, 2015 1.908 1.916 1.875 1.891 7,442,864 -0.04(-2.12%)
Jun 15, 2015 1.924 1.973 1.895 1.932 8,882,045 +0.00(+0.00%)
Jun 12, 2015 2.006 2.010 1.916 1.932 15,545,169 -0.10(-4.84%)
Jun 11, 2015 2.080 2.096 2.006 2.030 9,489,033 -0.08(-3.88%)
Jun 10, 2015 2.088 2.121 2.055 2.112 10,553,709 +0.07(+3.20%)
Jun 09, 2015 2.080 2.121 2.022 2.047 8,346,952 -0.02(-1.19%)
Jun 08, 2015 2.022 2.076 1.990 2.071 7,135,160 +0.06(+2.85%)
Jun 05, 2015 1.957 2.039 1.957 2.014 10,096,331 +0.02(+0.82%)
Jun 04, 2015 1.949 2.039 1.936 1.998 13,371,063 +0.01(+0.41%)
Jun 03, 2015 1.957 2.006 1.908 1.990 7,444,624 +0.04(+2.10%)
Jun 02, 2015 1.965 1.981 1.949 1.949 5,737,329 +0.02(+0.85%)
Jun 01, 2015 1.949 1.998 1.932 1.932 10,162,849 +0.01(+0.43%)
May 29, 2015 1.916 1.957 1.908 1.924 6,217,037 +0.04(+2.17%)
May 28, 2015 1.859 1.891 1.834 1.883 8,788,417 +0.01(+0.44%)
May 27, 2015 1.891 1.899 1.859 1.875 5,575,858 -0.01(-0.43%)
May 26, 2015 1.916 1.924 1.867 1.883 10,642,738 -0.09(-4.56%)
May 22, 2015 1.957 1.973 1.973 1.973 5,994,687 -0.02(-1.23%)
May 21, 2015 1.981 2.014 1.949 1.998 7,547,493 +0.00(+0.00%)
May 20, 2015 2.047 2.047 1.998 1.998 7,872,151 -0.02(-0.81%)
May 19, 2015 2.055 2.071 1.998 2.014 12,159,587 -0.09(-4.28%)
May 18, 2015 2.112 2.121 2.071 2.104 7,848,573 +0.02(+1.18%)
May 15, 2015 2.055 2.121 2.055 2.080 8,761,147 +0.00(+0.00%)
May 14, 2015 2.104 2.129 2.047 2.080 10,202,552 -0.01(-0.39%)
May 13, 2015 2.096 2.145 2.071 2.088 13,547,440 +0.02(+0.79%)
May 12, 2015 2.080 2.088 2.055 2.071 7,939,445 +0.02(+0.80%)
May 11, 2015 2.030 2.063 2.022 2.055 7,100,914 +0.04(+2.03%)
May 08, 2015 1.990 2.030 1.965 2.014 3,446,152 +0.02(+1.23%)
May 07, 2015 1.932 1.998 1.932 1.990 10,934,778 +0.02(+1.25%)
May 06, 2015 2.047 2.088 1.940 1.965 8,989,953 -0.07(-3.61%)
May 05, 2015 2.063 2.080 2.014 2.039 9,534,931 +0.00(+0.00%)
May 04, 2015 2.022 2.047 2.014 2.039 6,488,548 +0.04(+2.05%)
May 01, 2015 1.957 2.014 1.940 1.998 13,021,114 +0.01(+0.41%)
Apr 30, 2015 1.932 1.998 1.924 1.990 16,776,487 -0.02(-0.82%)
Apr 29, 2015 1.949 2.022 1.940 2.006 16,382,805 +0.07(+3.38%)
Apr 28, 2015 1.899 1.957 1.883 1.940 16,078,836 +0.06(+3.04%)
Apr 27, 2015 1.883 1.932 1.883 1.883 13,838,782 +0.00(+0.00%)
Apr 24, 2015 1.883 1.899 1.842 1.883 12,505,795 -0.01(-0.43%)
Apr 23, 2015 1.891 1.916 1.867 1.891 9,703,994 +0.01(+0.43%)
Apr 22, 2015 1.908 1.924 1.850 1.883 11,029,043 -0.03(-1.71%)
Apr 21, 2015 1.875 1.924 1.874 1.916 15,606,641 +0.04(+2.18%)
Apr 20, 2015 1.859 1.891 1.842 1.875 8,704,247 +0.01(+0.44%)
Apr 17, 2015 1.899 1.899 1.850 1.867 7,007,062 +0.00(+0.00%)
Apr 16, 2015 1.899 1.917 1.834 1.867 13,151,275 -0.02(-0.87%)
Apr 15, 2015 1.867 1.891 1.836 1.883 16,437,651 +0.02(+1.32%)
Apr 14, 2015 1.809 1.899 1.809 1.859 11,942,604 +0.07(+3.65%)
Apr 13, 2015 1.883 1.908 1.793 1.793 16,921,244 -0.10(-5.19%)
Apr 10, 2015 1.899 1.916 1.861 1.891 7,361,286 +0.02(+0.87%)
Apr 09, 2015 1.875 1.899 1.850 1.875 10,078,977 -0.03(-1.72%)
Apr 08, 2015 1.973 1.973 1.883 1.908 13,509,328 -0.04(-2.10%)
Apr 07, 2015 1.965 1.990 1.916 1.949 11,352,294 -0.05(-2.46%)
Apr 06, 2015 1.949 2.006 1.908 1.998 18,022,222 +0.10(+5.17%)
Apr 02, 2015 1.924 1.899 1.899 1.899 15,326,814 -0.03(-1.69%)
Apr 01, 2015 1.859 1.953 1.859 1.932 14,674,022 +0.10(+5.36%)
Mar 31, 2015 1.883 1.899 1.818 1.834 13,889,562 -0.04(-2.18%)
Mar 30, 2015 1.883 1.916 1.850 1.875 12,179,630 -0.06(-2.97%)
Mar 27, 2015 1.916 1.981 1.859 1.932 13,363,065 +0.00(+0.00%)
Mar 26, 2015 2.047 2.055 1.899 1.932 12,294,623 -0.08(-4.06%)
Mar 25, 2015 2.088 2.096 1.981 2.014 11,977,714 -0.06(-2.77%)
Mar 24, 2015 2.063 2.096 1.981 2.071 11,828,119 +0.04(+2.02%)
Mar 23, 2015 2.014 2.039 1.965 2.030 12,108,714 +0.05(+2.48%)
Mar 20, 2015 1.973 2.026 1.940 1.981 28,567,164 +0.05(+2.54%)
Mar 19, 2015 1.899 1.932 1.834 1.932 13,297,371 +0.00(+0.00%)
Mar 18, 2015 1.834 1.940 1.801 1.932 17,155,606 +0.10(+5.36%)
Mar 17, 2015 1.867 1.908 1.818 1.834 13,914,109 -0.08(-4.27%)
Mar 16, 2015 1.916 1.932 1.834 1.916 13,108,313 +0.00(+0.00%)
Mar 13, 2015 1.940 1.949 1.826 1.916 12,468,434 -0.02(-0.85%)
Mar 12, 2015 1.965 1.981 1.883 1.932 12,311,342 -0.01(-0.42%)
Mar 11, 2015 1.899 1.949 1.818 1.940 16,229,530 +0.04(+2.16%)
Mar 10, 2015 1.949 1.998 1.883 1.899 10,718,263 -0.08(-4.13%)
Mar 09, 2015 2.080 2.088 1.908 1.981 16,020,152 -0.07(-3.59%)
Mar 06, 2015 2.153 2.170 2.047 2.055 20,873,878 -0.20(-8.73%)
Mar 05, 2015 2.235 2.495 2.145 2.252 19,957,252 +0.04(+1.85%)
Mar 04, 2015 2.243 2.243 2.202 2.211 6,765,649 -0.03(-1.46%)
Mar 03, 2015 2.292 2.370 2.219 2.243 8,779,874 -0.03(-1.44%)
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.