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 (%)
Mar 28, 2013 6.526 6.567 6.461 6.526 4,571,317 -0.03(-0.50%)
Mar 27, 2013 6.469 6.576 6.428 6.559 6,349,892 +0.08(+1.27%)
Mar 26, 2013 6.510 6.510 6.419 6.477 5,855,296 -0.03(-0.51%)
Mar 25, 2013 6.642 6.658 6.452 6.510 7,250,126 -0.18(-2.71%)
Mar 22, 2013 6.625 6.724 6.567 6.691 7,954,935 +0.02(+0.25%)
Mar 21, 2013 6.576 6.716 6.543 6.674 8,458,353 +0.16(+2.53%)
Mar 20, 2013 6.551 6.600 6.485 6.510 6,977,440 -0.06(-0.88%)
Mar 19, 2013 6.535 6.642 6.493 6.567 8,249,566 +0.13(+2.07%)
Mar 18, 2013 6.499 6.547 6.354 6.434 10,078,145 +0.06(+0.88%)
Mar 15, 2013 6.410 6.491 6.354 6.378 6,313,974 -0.02(-0.38%)
Mar 14, 2013 6.217 6.442 6.208 6.402 8,134,350 +0.16(+2.58%)
Mar 13, 2013 6.450 6.471 6.233 6.241 11,301,488 -0.19(-3.01%)
Mar 12, 2013 6.346 6.515 6.337 6.434 7,011,410 +0.18(+2.83%)
Mar 11, 2013 6.410 6.410 6.241 6.257 7,046,598 -0.13(-2.02%)
Mar 08, 2013 6.289 6.483 6.233 6.386 12,381,338 +0.10(+1.54%)
Mar 07, 2013 6.346 6.430 6.265 6.289 11,196,867 -0.05(-0.76%)
Mar 06, 2013 6.063 6.346 6.047 6.337 22,082,408 +0.26(+4.24%)
Mar 05, 2013 6.132 6.192 6.067 6.079 11,301,128 +0.01(+0.13%)
Mar 04, 2013 6.088 6.176 6.031 6.071 14,676,558 -0.11(-1.83%)
Mar 01, 2013 6.192 6.233 6.116 6.184 13,429,992 +0.04(+0.66%)
Feb 28, 2013 6.281 6.289 6.112 6.144 13,456,405 -0.22(-3.42%)
Feb 27, 2013 6.370 6.410 6.313 6.362 8,914,190 -0.03(-0.50%)
Feb 26, 2013 6.346 6.426 6.208 6.394 13,731,383 +0.06(+1.02%)
Feb 25, 2013 6.241 6.370 6.241 6.329 13,318,708 +0.14(+2.21%)
Feb 22, 2013 6.120 6.192 6.059 6.192 7,325,468 +0.07(+1.19%)
Feb 21, 2013 6.039 6.225 6.031 6.120 10,051,947 +0.10(+1.74%)
Feb 20, 2013 6.305 6.321 5.967 6.015 19,556,176 -0.40(-6.16%)
Feb 19, 2013 6.426 6.514 6.313 6.410 8,499,478 -0.03(-0.50%)
Feb 15, 2013 6.612 6.716 6.394 6.442 16,366,474 -0.27(-4.08%)
Feb 14, 2013 6.434 6.813 6.426 6.716 15,838,136 +0.35(+5.58%)
Feb 13, 2013 6.446 6.475 6.354 6.362 8,235,914 -0.08(-1.25%)
Feb 12, 2013 6.434 6.507 6.378 6.442 7,296,601 +0.01(+0.13%)
Feb 11, 2013 6.515 6.547 6.426 6.434 8,521,532 -0.14(-2.09%)
Feb 08, 2013 6.708 6.708 6.563 6.571 6,142,015 -0.10(-1.45%)
Feb 07, 2013 6.604 6.765 6.547 6.668 9,974,296 +0.02(+0.36%)
Feb 06, 2013 6.636 6.684 6.612 6.644 6,653,207 +0.00(+0.00%)
Feb 04, 2013 6.628 6.733 6.604 6.644 8,971,404 -0.06(-0.84%)
Feb 01, 2013 6.716 6.765 6.555 6.700 12,697,411 +0.06(+0.97%)
Jan 31, 2013 6.733 6.741 6.515 6.636 15,786,847 -0.10(-1.56%)
Jan 30, 2013 6.926 6.970 6.708 6.741 13,848,338 -0.08(-1.18%)
Jan 29, 2013 6.789 6.910 6.757 6.821 18,168,026 +0.13(+1.93%)
Jan 28, 2013 6.870 6.878 6.612 6.692 13,457,820 -0.19(-2.70%)
Jan 25, 2013 7.168 7.216 6.829 6.878 20,799,056 -0.36(-5.01%)
Jan 24, 2013 7.587 7.611 7.232 7.241 13,280,582 -0.41(-5.37%)
Jan 23, 2013 7.910 7.990 7.636 7.652 10,571,668 -0.31(-3.85%)
Jan 22, 2013 7.700 7.982 7.644 7.958 13,908,878 +0.27(+3.57%)
Jan 18, 2013 7.636 7.716 7.611 7.684 6,895,537 +0.03(+0.42%)
Jan 17, 2013 7.724 7.813 7.619 7.652 12,515,693 -0.10(-1.35%)
Jan 16, 2013 7.757 7.805 7.684 7.757 7,399,173 -0.06(-0.72%)
Jan 15, 2013 7.652 7.878 7.611 7.813 16,576,257 +0.20(+2.65%)
Jan 14, 2013 7.636 7.700 7.595 7.611 5,690,944 +0.00(+0.00%)
Jan 11, 2013 7.636 7.668 7.547 7.611 7,331,753 -0.03(-0.42%)
Jan 10, 2013 7.619 7.684 7.579 7.644 10,022,687 +0.12(+1.61%)
Jan 09, 2013 7.603 7.660 7.492 7.523 6,313,357 -0.13(-1.69%)
Jan 08, 2013 7.547 7.676 7.458 7.652 7,067,299 +0.13(+1.71%)
Jan 07, 2013 7.531 7.607 7.499 7.523 4,479,317 -0.06(-0.74%)
Jan 04, 2013 7.474 7.595 7.418 7.579 9,383,662 -0.02(-0.21%)
Jan 03, 2013 7.926 7.966 7.555 7.595 9,437,728 -0.35(-4.46%)
Jan 02, 2013 7.998 8.015 7.918 7.950 7,979,463 +0.11(+1.44%)
Dec 31, 2012 7.595 7.861 7.595 7.837 7,505,240 +0.24(+3.18%)
Dec 28, 2012 7.684 7.781 7.595 7.595 6,298,564 -0.10(-1.26%)
Dec 27, 2012 7.587 7.797 7.587 7.692 11,715,290 +0.06(+0.74%)
Dec 26, 2012 7.660 7.692 7.539 7.636 4,238,779 +0.01(+0.11%)
Dec 24, 2012 7.587 7.644 7.539 7.628 2,550,121 +0.06(+0.85%)
Dec 21, 2012 7.547 7.720 7.507 7.563 11,933,341 -0.02(-0.21%)
Dec 20, 2012 7.523 7.595 7.370 7.579 6,439,049 -0.04(-0.53%)
Dec 19, 2012 7.619 7.692 7.555 7.619 6,759,915 -0.08(-1.05%)
Dec 18, 2012 7.861 7.878 7.652 7.700 7,982,860 -0.16(-2.05%)
Dec 17, 2012 7.853 7.910 7.797 7.861 5,812,805 -0.02(-0.20%)
Dec 14, 2012 7.845 7.958 7.805 7.878 6,255,342 +0.03(+0.41%)
Dec 13, 2012 7.950 8.019 7.765 7.845 9,441,295 -0.27(-3.38%)
Dec 12, 2012 7.998 8.144 7.966 8.119 12,260,002 +0.19(+2.34%)
Dec 11, 2012 7.942 7.962 7.861 7.934 7,739,553 +0.06(+0.82%)
Dec 10, 2012 7.910 7.950 7.829 7.869 6,156,724 +0.03(+0.41%)
Dec 07, 2012 7.853 7.902 7.748 7.837 6,584,849 +0.07(+0.93%)
Dec 06, 2012 7.676 7.837 7.668 7.765 7,962,147 +0.10(+1.26%)
Dec 05, 2012 7.910 7.942 7.652 7.668 12,603,300 -0.31(-3.84%)
Dec 04, 2012 7.853 8.047 7.805 7.974 9,343,780 -0.15(-1.88%)
Nov 30, 2012 8.192 8.265 8.063 8.127 7,599,283 -0.15(-1.85%)
Nov 29, 2012 8.361 8.426 8.192 8.281 7,567,428 -0.06(-0.68%)
Nov 28, 2012 7.966 8.353 7.958 8.337 10,778,956 +0.07(+0.88%)
Nov 27, 2012 8.305 8.482 8.256 8.265 12,227,521 -0.12(-1.44%)
Nov 26, 2012 8.111 8.418 7.982 8.385 10,187,635 +0.23(+2.77%)
Nov 23, 2012 8.023 8.200 7.942 8.160 3,976,409 +0.16(+2.02%)
Nov 21, 2012 7.732 8.023 7.700 7.998 7,230,472 +0.21(+2.69%)
Nov 20, 2012 7.716 7.861 7.660 7.789 6,149,779 +0.03(+0.42%)
Nov 19, 2012 7.853 7.902 7.708 7.757 6,896,349 +0.09(+1.16%)
Nov 16, 2012 7.482 7.676 7.418 7.668 14,035,429 +0.15(+2.04%)
Nov 15, 2012 7.740 7.781 7.490 7.515 12,374,575 -0.19(-2.41%)
Nov 14, 2012 8.071 8.095 7.668 7.700 11,907,969 -0.35(-4.40%)
Nov 13, 2012 8.119 8.192 8.035 8.055 10,707,083 -0.19(-2.25%)
Nov 12, 2012 8.297 8.321 8.152 8.240 8,676,942 -0.08(-0.97%)
Nov 09, 2012 8.232 8.394 8.216 8.321 19,700,772 +0.15(+1.78%)
Nov 08, 2012 7.918 8.265 7.853 8.176 31,738,076 +0.60(+7.99%)
Nov 07, 2012 7.595 7.636 7.241 7.571 17,568,762 +0.02(+0.32%)
Nov 06, 2012 7.531 7.611 7.458 7.547 11,896,197 +0.11(+1.52%)
Nov 05, 2012 7.595 7.636 7.434 7.434 9,091,346 -0.12(-1.60%)
Nov 02, 2012 7.910 7.918 7.499 7.555 14,628,294 -0.43(-5.35%)
Nov 01, 2012 8.071 8.079 7.958 7.982 7,498,335 -0.07(-0.90%)
Oct 31, 2012 7.982 8.119 7.942 8.055 11,937,240 +0.28(+3.63%)
Oct 26, 2012 7.878 7.773 7.773 7.773 7,886,198 -0.09(-1.13%)
Oct 25, 2012 7.982 8.007 7.773 7.861 9,217,291 +0.07(+0.93%)
Oct 24, 2012 8.039 8.063 7.765 7.789 9,408,036 -0.18(-2.23%)
Oct 23, 2012 8.095 8.119 7.966 7.966 6,913,647 -0.18(-2.18%)
Oct 19, 2012 8.103 8.208 7.990 8.144 13,299,274 -0.02(-0.20%)
Oct 18, 2012 8.321 8.402 8.143 8.160 8,779,079 -0.25(-2.97%)
Oct 17, 2012 8.377 8.474 8.228 8.410 6,252,817 +0.07(+0.87%)
Oct 16, 2012 8.297 8.410 8.265 8.337 6,457,505 +0.10(+1.27%)
Oct 15, 2012 8.144 8.232 8.031 8.232 8,458,429 +0.02(+0.29%)
Oct 12, 2012 8.337 8.385 8.176 8.208 7,323,658 -0.13(-1.55%)
Oct 11, 2012 8.531 8.563 8.289 8.337 8,450,666 -0.09(-1.05%)
Oct 10, 2012 8.289 8.595 8.192 8.426 9,899,979 +0.02(+0.29%)
Oct 09, 2012 8.627 8.732 8.377 8.402 10,594,526 -0.24(-2.80%)
Oct 08, 2012 8.643 8.748 8.482 8.643 9,121,541 -0.10(-1.11%)
Oct 05, 2012 8.885 8.934 8.684 8.740 13,134,885 -0.19(-2.17%)
Oct 04, 2012 8.531 9.026 8.506 8.934 20,899,554 +0.52(+6.23%)
Oct 03, 2012 8.490 8.611 8.377 8.410 11,892,523 -0.08(-0.95%)
Oct 02, 2012 8.531 8.587 8.385 8.490 15,373,141 +0.13(+1.54%)
Oct 01, 2012 8.377 8.426 8.321 8.361 12,935,882 +0.13(+1.57%)
Sep 28, 2012 8.136 8.297 8.015 8.232 15,598,385 +0.06(+0.69%)
Sep 27, 2012 8.007 8.184 7.902 8.176 11,976,166 +0.29(+3.68%)
Sep 26, 2012 7.716 7.998 7.619 7.886 12,591,104 +0.06(+0.72%)
Sep 25, 2012 8.136 8.160 7.781 7.829 15,537,783 -0.19(-2.31%)
Sep 24, 2012 8.192 8.273 7.994 8.015 12,888,245 -0.31(-3.78%)
Sep 21, 2012 8.434 8.498 8.281 8.329 24,200,086 +0.04(+0.49%)
Sep 20, 2012 8.305 8.313 8.136 8.289 13,707,767 -0.07(-0.87%)
Sep 19, 2012 8.297 8.361 8.136 8.361 13,675,046 +0.19(+2.27%)
Sep 18, 2012 8.224 8.288 8.040 8.176 19,450,370 +0.02(+0.29%)
Sep 17, 2012 8.320 8.336 8.016 8.152 15,907,983 -0.06(-0.78%)
Sep 14, 2012 8.000 8.448 7.960 8.216 32,333,166 +0.30(+3.74%)
Sep 13, 2012 7.600 8.048 7.512 7.920 24,615,606 +0.27(+3.56%)
Sep 12, 2012 7.624 7.752 7.388 7.648 15,445,245 +0.08(+1.06%)
Sep 11, 2012 7.696 7.760 7.520 7.568 7,994,518 +0.02(+0.21%)
Sep 10, 2012 7.736 7.784 7.520 7.552 14,740,061 -0.18(-2.28%)
Sep 07, 2012 7.496 7.832 7.480 7.728 22,360,460 +0.42(+5.81%)
Sep 06, 2012 7.200 7.320 7.088 7.304 11,311,296 +0.23(+3.28%)
Sep 05, 2012 7.048 7.120 6.913 7.072 5,076,713 -0.02(-0.34%)
Sep 04, 2012 7.152 7.168 7.008 7.096 10,807,767 -0.02(-0.34%)
Aug 31, 2012 6.896 7.224 6.800 7.120 11,014,554 +0.31(+4.58%)
Aug 30, 2012 6.960 6.984 6.752 6.808 6,231,768 -0.10(-1.39%)
Aug 29, 2012 7.072 7.088 6.856 6.904 10,434,035 -0.17(-2.38%)
Aug 27, 2012 7.256 7.256 7.040 7.072 8,692,282 -0.15(-2.10%)
Aug 24, 2012 7.080 7.232 7.032 7.224 10,679,266 +0.15(+2.15%)
Aug 23, 2012 7.120 7.200 6.968 7.072 15,261,102 +0.06(+0.80%)
Aug 22, 2012 6.792 7.036 6.744 7.016 9,704,888 +0.22(+3.18%)
Aug 21, 2012 6.864 6.976 6.736 6.800 9,854,672 +0.08(+1.19%)
Aug 20, 2012 6.648 6.728 6.568 6.720 5,143,322 +0.07(+1.08%)
Aug 17, 2012 6.728 6.752 6.576 6.648 4,632,060 -0.05(-0.72%)
Aug 16, 2012 6.536 6.732 6.504 6.696 9,147,906 +0.19(+2.95%)
Aug 15, 2012 6.448 6.520 6.400 6.504 6,078,457 +0.09(+1.37%)
Aug 14, 2012 6.416 6.520 6.376 6.416 7,338,367 -0.02(-0.37%)
Aug 13, 2012 6.608 6.708 6.408 6.440 10,408,120 -0.15(-2.31%)
Aug 10, 2012 6.408 6.600 6.408 6.592 11,478,640 +0.14(+2.23%)
Aug 09, 2012 6.136 6.480 6.048 6.448 13,597,125 +0.18(+2.94%)
Aug 08, 2012 6.264 6.504 6.248 6.264 14,337,769 -0.01(-0.13%)
Aug 07, 2012 6.296 6.320 6.216 6.272 9,457,805 +0.07(+1.16%)
Aug 06, 2012 6.264 6.320 6.096 6.200 10,978,587 +0.02(+0.39%)
Aug 03, 2012 6.160 6.224 6.072 6.176 16,736,883 +0.20(+3.35%)
Aug 02, 2012 6.344 6.416 5.976 5.976 26,806,836 -0.38(-5.92%)
Aug 01, 2012 6.648 6.704 6.128 6.352 28,520,202 -0.30(-4.45%)
Jul 31, 2012 6.800 6.880 6.640 6.648 8,213,789 -0.18(-2.58%)
Jul 30, 2012 6.800 6.848 6.712 6.824 8,059,323 +0.06(+0.83%)
Jul 27, 2012 6.816 6.888 6.680 6.768 10,165,411 +0.03(+0.48%)
Jul 26, 2012 6.560 6.792 6.460 6.736 10,729,604 +0.27(+4.21%)
Jul 25, 2012 6.376 6.568 6.253 6.464 13,506,067 +0.27(+4.39%)
Jul 24, 2012 6.352 6.392 6.152 6.192 9,407,143 -0.11(-1.78%)
Jul 23, 2012 6.264 6.360 6.136 6.304 8,604,356 -0.12(-1.87%)
Jul 20, 2012 6.400 6.516 6.360 6.424 6,789,867 +0.01(+0.12%)
Jul 19, 2012 6.400 6.544 6.376 6.416 8,487,313 +0.12(+1.91%)
Jul 18, 2012 6.328 6.408 6.280 6.296 8,833,713 -0.10(-1.63%)
Jul 17, 2012 6.672 6.680 6.336 6.400 13,438,903 -0.26(-3.96%)
Jul 16, 2012 6.728 6.768 6.544 6.664 9,182,644 -0.06(-0.95%)
Jul 13, 2012 6.336 6.832 6.304 6.728 14,960,067 +0.43(+6.86%)
Jul 12, 2012 6.064 6.392 6.040 6.296 10,844,500 +0.00(+0.00%)
Jul 11, 2012 6.288 6.360 6.176 6.296 7,471,007 -0.01(-0.13%)
Jul 10, 2012 6.664 6.712 6.248 6.304 7,556,088 -0.32(-4.83%)
Jul 09, 2012 6.632 6.680 6.496 6.624 8,361,825 +0.01(+0.12%)
Jul 06, 2012 6.840 6.888 6.584 6.616 10,022,372 -0.34(-4.83%)
Jul 05, 2012 7.032 7.056 6.912 6.952 9,050,684 -0.10(-1.47%)
Jul 03, 2012 6.784 7.080 6.776 7.056 7,409,805 +0.34(+5.13%)
Jul 02, 2012 6.512 6.728 6.464 6.712 7,819,407 +0.19(+2.94%)
Jun 29, 2012 6.584 6.672 6.464 6.520 8,979,642 +0.19(+3.03%)
Jun 28, 2012 6.512 6.568 6.184 6.328 10,927,511 -0.27(-4.12%)
Jun 27, 2012 6.664 6.720 6.488 6.600 6,640,340 -0.02(-0.24%)
Jun 26, 2012 6.680 6.736 6.520 6.616 6,387,520 -0.11(-1.66%)
Jun 25, 2012 6.568 6.776 6.480 6.728 6,725,802 +0.11(+1.69%)
Jun 22, 2012 6.752 6.776 6.520 6.616 7,962,085 -0.08(-1.19%)
Jun 21, 2012 6.928 7.014 6.688 6.696 8,465,948 -0.42(-5.96%)
Jun 20, 2012 7.160 7.360 6.968 7.120 12,006,982 -0.22(-3.05%)
Jun 19, 2012 7.408 7.408 7.248 7.344 10,972,343 +0.01(+0.11%)
Jun 18, 2012 7.024 7.412 6.968 7.336 15,462,685 +0.25(+3.50%)
Jun 15, 2012 6.992 7.220 6.856 7.088 35,702,132 +0.13(+1.84%)
Jun 14, 2012 6.632 7.080 6.520 6.960 21,527,838 +0.38(+5.71%)
Jun 13, 2012 6.704 6.744 6.536 6.584 11,494,266 -0.09(-1.32%)
Jun 12, 2012 6.672 6.776 6.600 6.672 8,441,053 +0.10(+1.46%)
Jun 11, 2012 6.632 6.704 6.520 6.576 8,465,958 -0.05(-0.72%)
Jun 08, 2012 6.360 6.688 6.256 6.624 10,694,288 +0.15(+2.35%)
Jun 07, 2012 6.888 6.936 6.384 6.472 20,297,372 -0.42(-6.15%)
Jun 06, 2012 7.168 7.256 6.760 6.896 17,254,100 -0.06(-0.92%)
Jun 05, 2012 6.880 6.968 6.792 6.960 7,474,543 +0.09(+1.28%)
Jun 04, 2012 6.872 6.904 6.640 6.872 12,114,687 +0.05(+0.70%)
Jun 01, 2012 6.504 6.888 6.480 6.824 15,182,925 +0.45(+7.03%)
May 31, 2012 6.480 6.640 6.256 6.376 10,561,359 -0.15(-2.33%)
May 30, 2012 6.392 6.616 6.224 6.528 10,729,519 +0.03(+0.49%)
May 29, 2012 6.704 6.768 6.400 6.496 9,632,790 -0.13(-1.93%)
May 25, 2012 6.704 6.784 6.520 6.624 9,282,465 -0.12(-1.78%)
May 24, 2012 6.664 6.744 6.480 6.744 18,124,810 +0.14(+2.18%)
May 23, 2012 6.304 6.640 6.080 6.600 14,974,557 +0.20(+3.12%)
May 22, 2012 6.400 6.576 6.316 6.400 15,282,541 -0.04(-0.62%)
May 21, 2012 6.184 6.504 6.112 6.440 9,900,123 +0.30(+4.82%)
May 18, 2012 6.320 6.400 6.116 6.144 13,242,390 -0.04(-0.65%)
May 17, 2012 5.920 6.304 5.896 6.184 16,232,033 +0.33(+5.60%)
May 16, 2012 5.888 6.072 5.776 5.856 15,033,702 +0.01(+0.14%)
May 15, 2012 6.176 6.216 5.832 5.848 14,570,381 -0.31(-5.06%)
May 14, 2012 6.208 6.312 6.120 6.160 12,307,474 -0.16(-2.53%)
May 11, 2012 6.264 6.456 6.184 6.320 11,892,721 +0.01(+0.13%)
May 10, 2012 6.240 6.432 6.200 6.312 15,700,672 +0.16(+2.60%)
May 09, 2012 5.944 6.344 5.688 6.152 30,848,576 -0.07(-1.16%)
May 08, 2012 6.504 6.536 6.128 6.224 28,927,934 -0.40(-6.04%)
May 07, 2012 6.680 6.744 6.500 6.624 13,518,976 -0.09(-1.31%)
May 04, 2012 6.800 6.928 6.688 6.712 12,948,085 -0.12(-1.76%)
May 03, 2012 7.000 7.024 6.808 6.832 12,613,008 -0.26(-3.61%)
May 02, 2012 7.128 7.136 6.968 7.088 7,587,142 -0.08(-1.12%)
May 01, 2012 7.216 7.272 7.104 7.168 8,282,513 +0.01(+0.11%)
Apr 30, 2012 7.168 7.300 7.084 7.160 14,621,921 -0.07(-1.00%)
Apr 27, 2012 7.240 7.312 7.144 7.232 10,574,752 +0.09(+1.23%)
Apr 26, 2012 7.256 7.272 7.040 7.144 12,465,668 -0.06(-0.89%)
Apr 25, 2012 7.120 7.264 7.024 7.208 13,421,400 +0.13(+1.81%)
Apr 24, 2012 7.136 7.212 6.984 7.080 8,629,533 -0.06(-0.78%)
Apr 23, 2012 7.128 7.148 6.896 7.136 11,334,548 -0.12(-1.65%)
Apr 20, 2012 7.344 7.432 7.192 7.256 9,657,839 -0.06(-0.87%)
Apr 19, 2012 7.424 7.524 7.304 7.320 9,168,014 -0.06(-0.87%)
Apr 18, 2012 7.472 7.576 7.304 7.384 8,529,942 -0.17(-2.22%)
Apr 17, 2012 7.544 7.704 7.488 7.552 9,576,819 +0.05(+0.64%)
Apr 16, 2012 7.592 7.672 7.456 7.504 9,025,869 -0.10(-1.37%)
Apr 13, 2012 7.584 7.720 7.504 7.608 9,081,297 -0.01(-0.11%)
Apr 12, 2012 7.320 7.664 7.312 7.616 11,273,489 +0.26(+3.59%)
Apr 11, 2012 7.488 7.504 7.288 7.352 11,250,212 -0.13(-1.71%)
Apr 10, 2012 7.416 7.528 7.304 7.480 12,081,862 +0.07(+0.97%)
Apr 09, 2012 7.368 7.512 7.328 7.408 7,588,280 +0.06(+0.76%)
Apr 05, 2012 7.472 7.512 7.304 7.352 8,549,020 -0.04(-0.54%)
Apr 04, 2012 7.552 7.576 7.304 7.392 21,539,002 -0.34(-4.45%)
Apr 03, 2012 8.040 8.096 7.680 7.736 16,416,046 -0.24(-3.01%)
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.