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

Kinross Gold Corporation (NY: KGC )

7.834 -0.046 (-0.59%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Apr 30, 2018 3.203 3.228 3.163 3.171 9,678,316 -0.07(-2.02%)
Apr 27, 2018 3.203 3.244 3.203 3.236 4,230,764 +0.04(+1.28%)
Apr 26, 2018 3.195 3.252 3.187 3.195 9,754,768 +0.01(+0.26%)
Apr 25, 2018 3.163 3.203 3.146 3.187 8,120,686 -0.01(-0.26%)
Apr 24, 2018 3.163 3.212 3.154 3.195 7,038,904 +0.03(+1.03%)
Apr 23, 2018 3.105 3.187 3.097 3.163 8,748,985 +0.00(+0.00%)
Apr 20, 2018 3.130 3.171 3.089 3.163 6,877,371 +0.01(+0.26%)
Apr 19, 2018 3.179 3.212 3.130 3.154 7,858,350 -0.03(-1.03%)
Apr 18, 2018 3.220 3.269 3.175 3.187 13,998,340 +0.02(+0.77%)
Apr 17, 2018 3.122 3.212 3.114 3.163 10,901,049 +0.02(+0.78%)
Apr 16, 2018 3.146 3.171 3.114 3.138 15,416,542 +0.02(+0.52%)
Apr 13, 2018 3.130 3.187 3.105 3.122 9,223,153 +0.02(+0.53%)
Apr 12, 2018 3.048 3.122 3.015 3.105 8,737,269 +0.02(+0.53%)
Apr 11, 2018 3.056 3.130 3.048 3.089 21,091,842 +0.09(+3.00%)
Apr 10, 2018 2.950 3.036 2.917 2.999 13,662,863 +0.04(+1.38%)
Apr 09, 2018 3.105 3.163 2.926 2.958 26,659,694 -0.28(-8.59%)
Apr 06, 2018 3.252 3.302 3.208 3.236 15,080,441 +0.00(+0.00%)
Apr 05, 2018 3.187 3.242 3.175 3.236 13,043,382 +0.02(+0.51%)
Apr 04, 2018 3.261 3.277 3.203 3.220 11,963,889 -0.02(-0.51%)
Apr 03, 2018 3.203 3.285 3.163 3.236 13,182,449 -0.01(-0.25%)
Apr 02, 2018 3.261 3.269 3.212 3.244 11,219,752 +0.02(+0.51%)
Mar 29, 2018 3.228 3.228 3.228 0 +0.06(+1.80%)
Mar 28, 2018 3.195 3.252 3.146 3.171 10,300,797 -0.07(-2.02%)
Mar 27, 2018 3.203 3.261 3.179 3.236 12,745,233 -0.02(-0.75%)
Mar 26, 2018 3.171 3.285 3.163 3.261 19,695,614 +0.12(+3.91%)
Mar 23, 2018 3.024 3.179 3.015 3.138 16,229,965 +0.17(+5.79%)
Mar 22, 2018 3.024 3.052 2.950 2.966 12,514,225 -0.06(-1.89%)
Mar 21, 2018 2.975 3.056 2.958 3.024 19,144,712 +0.08(+2.78%)
Mar 20, 2018 2.991 2.999 2.917 2.942 8,418,336 -0.05(-1.64%)
Mar 19, 2018 2.975 3.007 2.942 2.991 10,582,145 +0.03(+1.10%)
Mar 16, 2018 2.975 3.015 2.926 2.958 20,955,714 -0.02(-0.82%)
Mar 15, 2018 2.983 2.991 2.934 2.983 8,592,314 +0.00(+0.00%)
Mar 14, 2018 2.950 3.024 2.942 2.983 10,762,731 +0.05(+1.67%)
Mar 13, 2018 2.975 2.991 2.917 2.934 8,853,710 +0.00(+0.00%)
Mar 12, 2018 2.885 2.942 2.868 2.934 11,228,159 +0.02(+0.56%)
Mar 09, 2018 2.950 2.966 2.893 2.917 10,960,028 -0.04(-1.38%)
Mar 08, 2018 2.966 2.991 2.909 2.958 8,210,188 -0.01(-0.28%)
Mar 07, 2018 2.942 2.966 10,405,585 -0.07(-2.42%)
Mar 06, 2018 3.024 3.056 2.991 3.040 13,074,213 +0.08(+2.76%)
Mar 05, 2018 2.975 2.983 2.926 2.958 7,804,942 -0.02(-0.55%)
Mar 02, 2018 3.032 3.056 2.950 2.975 10,093,595 -0.02(-0.55%)
Mar 01, 2018 2.893 3.028 2.860 2.991 13,228,914 +0.07(+2.23%)
Feb 28, 2018 2.917 2.950 2.901 2.926 11,538,532 +0.01(+0.28%)
Feb 27, 2018 2.926 2.950 2.844 2.917 10,869,067 -0.03(-1.11%)
Feb 26, 2018 2.950 3.015 2.934 2.950 9,829,806 +0.02(+0.56%)
Feb 23, 2018 2.958 2.983 2.926 2.934 9,519,327 -0.03(-1.10%)
Feb 22, 2018 2.958 2.966 10,341,501 -0.07(-2.16%)
Feb 21, 2018 3.122 3.138 3.024 3.032 18,050,666 -0.07(-2.11%)
Feb 20, 2018 3.179 3.220 3.089 3.097 16,931,140 -0.12(-3.81%)
Feb 16, 2018 3.220 3.220 3.220 0 -0.03(-1.01%)
Feb 15, 2018 3.432 3.457 3.146 3.252 28,690,826 -0.24(-6.79%)
Feb 14, 2018 3.212 3.514 3.203 3.489 26,240,270 +0.28(+8.65%)
Feb 13, 2018 3.269 3.302 3.187 3.212 7,845,680 -0.06(-1.75%)
Feb 12, 2018 3.171 3.285 3.163 3.269 11,507,263 +0.10(+3.09%)
Feb 09, 2018 3.228 3.236 3.081 3.171 16,174,401 -0.06(-1.77%)
Feb 08, 2018 3.228 3.302 3.195 3.228 11,825,552 +0.00(+0.00%)
Feb 07, 2018 3.228 3.306 3.171 3.228 15,315,998 -0.03(-1.00%)
Feb 06, 2018 3.285 3.375 3.228 3.261 14,751,615 -0.11(-3.27%)
Feb 05, 2018 3.334 3.383 3.285 3.371 10,085,416 +0.02(+0.61%)
Feb 02, 2018 3.449 3.489 3.334 3.351 12,575,640 -0.20(-5.53%)
Feb 01, 2018 3.530 3.588 3.494 3.547 8,536,156 +0.01(+0.23%)
Jan 31, 2018 3.522 3.571 3.457 3.538 9,505,268 +0.06(+1.64%)
Jan 30, 2018 3.555 3.579 3.461 3.481 9,858,368 -0.05(-1.39%)
Jan 29, 2018 3.637 3.690 3.522 3.530 11,115,069 -0.15(-4.00%)
Jan 26, 2018 3.661 3.718 3.645 3.677 7,631,135 +0.03(+0.90%)
Jan 25, 2018 3.800 3.800 3.612 3.645 16,599,914 -0.12(-3.25%)
Jan 24, 2018 3.833 3.906 3.694 3.767 25,311,368 +0.06(+1.54%)
Jan 23, 2018 3.489 3.718 3.465 3.710 15,761,336 +0.18(+5.09%)
Jan 22, 2018 3.473 3.538 3.449 3.530 10,057,345 +0.10(+2.86%)
Jan 19, 2018 3.473 3.498 3.424 3.432 7,198,457 -0.04(-1.18%)
Jan 18, 2018 3.555 3.571 3.457 3.473 9,596,652 -0.10(-2.75%)
Jan 17, 2018 3.620 3.666 3.547 3.571 33,904,088 -0.07(-2.02%)
Jan 16, 2018 3.677 3.718 3.571 3.645 26,164,716 +0.10(+2.77%)
Jan 12, 2018 3.547 3.547 3.547 0 +0.15(+4.33%)
Jan 11, 2018 3.383 3.432 3.318 3.400 14,399,696 +0.02(+0.73%)
Jan 10, 2018 3.449 3.449 3.363 3.375 11,044,056 -0.02(-0.48%)
Jan 09, 2018 3.522 3.522 3.383 3.391 15,874,756 -0.16(-4.38%)
Jan 08, 2018 3.612 3.637 3.530 3.547 10,328,862 -0.09(-2.47%)
Jan 05, 2018 3.645 3.686 3.604 3.637 7,392,407 -0.05(-1.33%)
Jan 04, 2018 3.661 3.694 3.624 3.686 10,744,177 +0.04(+1.12%)
Jan 03, 2018 3.645 3.669 3.567 3.645 15,562,758 -0.02(-0.45%)
Jan 02, 2018 3.555 3.661 3.555 3.661 10,924,923 +0.13(+3.70%)
Dec 29, 2017 3.530 3.530 3.530 0 +0.02(+0.46%)
Dec 28, 2017 3.538 3.547 3.481 3.514 5,174,121 +0.01(+0.23%)
Dec 27, 2017 3.498 3.538 3.481 3.506 10,624,244 -0.02(-0.69%)
Dec 26, 2017 3.506 3.571 3.473 3.530 6,803,907 +0.06(+1.65%)
Dec 22, 2017 3.481 3.506 3.457 3.473 8,703,778 +0.01(+0.24%)
Dec 21, 2017 3.440 3.481 3.424 3.465 6,021,558 +0.01(+0.24%)
Dec 20, 2017 3.351 3.465 3.342 3.457 8,063,312 +0.10(+2.92%)
Dec 19, 2017 3.351 3.375 3.318 3.359 10,866,202 +0.00(+0.00%)
Dec 18, 2017 3.326 3.391 3.302 3.359 11,106,569 +0.06(+1.73%)
Dec 15, 2017 3.342 3.342 3.261 3.302 20,535,282 -0.02(-0.49%)
Dec 14, 2017 3.318 3.342 3.261 3.318 9,434,536 +0.01(+0.25%)
Dec 13, 2017 3.163 3.342 3.138 3.310 15,233,257 +0.20(+6.58%)
Dec 12, 2017 3.089 3.122 3.089 3.105 8,779,749 -0.02(-0.52%)
Dec 11, 2017 3.163 3.212 3.105 3.122 10,147,615 -0.05(-1.55%)
Dec 08, 2017 3.187 3.220 3.154 3.171 7,415,218 +0.00(+0.00%)
Dec 07, 2017 3.138 3.212 3.130 3.171 13,230,889 -0.02(-0.51%)
Dec 06, 2017 3.203 3.228 3.171 3.187 7,260,915 -0.02(-0.76%)
Dec 05, 2017 3.277 3.277 3.212 3.212 7,235,315 -0.08(-2.48%)
Dec 04, 2017 3.326 3.326 3.252 3.293 8,410,643 -0.05(-1.47%)
Dec 01, 2017 3.408 3.432 3.326 3.342 13,641,720 -0.06(-1.68%)
Nov 30, 2017 3.400 3.440 3.342 3.400 17,042,836 -0.02(-0.48%)
Nov 29, 2017 3.473 3.506 3.400 3.416 8,745,189 -0.11(-3.02%)
Nov 28, 2017 3.514 3.522 3.489 3.522 10,377,739 +0.01(+0.23%)
Nov 27, 2017 3.489 3.522 3.449 3.514 10,882,817 +0.07(+1.90%)
Nov 24, 2017 3.522 3.538 3.449 3.449 4,050,002 -0.08(-2.31%)
Nov 22, 2017 3.538 3.547 3.481 3.530 9,881,290 +0.03(+0.93%)
Nov 21, 2017 3.473 3.522 3.457 3.498 7,427,485 +0.03(+0.94%)
Nov 20, 2017 3.506 3.526 3.453 3.465 6,027,397 -0.07(-2.08%)
Nov 17, 2017 3.522 3.563 3.498 3.538 10,278,464 +0.04(+1.17%)
Nov 16, 2017 3.563 3.571 3.481 3.498 6,601,850 -0.08(-2.28%)
Nov 15, 2017 3.547 3.596 3.514 3.579 12,223,679 +0.07(+2.10%)
Nov 14, 2017 3.506 3.547 3.481 3.506 8,679,557 -0.02(-0.69%)
Nov 13, 2017 3.522 3.522 3.473 3.530 6,904,983 +0.02(+0.46%)
Nov 10, 2017 3.604 3.628 3.465 3.514 15,380,595 -0.06(-1.60%)
Nov 09, 2017 3.555 3.669 3.522 3.571 30,382,974 +0.16(+4.55%)
Nov 08, 2017 3.391 3.432 3.359 3.416 20,287,842 +0.06(+1.70%)
Nov 07, 2017 3.252 3.367 3.244 3.359 13,501,029 +0.09(+2.75%)
Nov 06, 2017 3.244 3.310 3.228 3.269 9,444,306 +0.02(+0.76%)
Nov 03, 2017 3.244 3.285 3.212 3.244 9,257,689 +0.00(+0.00%)
Nov 02, 2017 3.236 3.326 3.220 3.244 10,440,020 +0.01(+0.25%)
Nov 01, 2017 3.252 3.302 3.195 3.236 11,840,015 +0.01(+0.25%)
Oct 31, 2017 3.261 3.261 3.203 3.228 9,564,818 -0.04(-1.25%)
Oct 30, 2017 3.244 3.310 3.212 3.269 6,212,848 +0.04(+1.27%)
Oct 27, 2017 3.146 3.252 3.122 3.228 13,996,397 +0.07(+2.07%)
Oct 26, 2017 3.220 3.244 3.146 3.163 11,033,018 -0.06(-1.78%)
Oct 25, 2017 3.269 3.277 3.203 3.220 13,807,516 -0.07(-2.23%)
Oct 24, 2017 3.334 3.351 3.285 3.293 9,344,744 -0.07(-2.18%)
Oct 23, 2017 3.375 3.391 3.318 3.367 9,278,795 -0.03(-0.96%)
Oct 20, 2017 3.465 3.510 3.383 3.400 11,522,156 -0.11(-3.26%)
Oct 19, 2017 3.498 3.559 3.498 3.514 5,685,698 +0.04(+1.18%)
Oct 18, 2017 3.473 3.506 3.465 3.473 4,723,564 -0.03(-0.93%)
Oct 17, 2017 3.473 3.514 3.440 3.506 7,677,805 +0.01(+0.23%)
Oct 16, 2017 3.628 3.641 3.485 3.498 7,669,897 -0.12(-3.39%)
Oct 13, 2017 3.686 3.694 3.608 3.620 6,077,845 -0.02(-0.45%)
Oct 12, 2017 3.596 3.682 3.563 3.637 9,115,846 +0.05(+1.37%)
Oct 11, 2017 3.547 3.588 3.506 3.588 9,178,989 +0.07(+2.09%)
Oct 10, 2017 3.538 3.555 3.498 3.514 11,584,286 +0.01(+0.23%)
Oct 09, 2017 3.457 3.547 3.457 3.506 8,359,567 +0.01(+0.23%)
Oct 06, 2017 3.457 3.522 3.424 3.498 10,484,498 +0.03(+0.94%)
Oct 05, 2017 3.514 3.522 3.457 3.465 5,717,702 -0.07(-1.85%)
Oct 04, 2017 3.514 3.555 3.498 3.530 5,283,593 +0.03(+0.93%)
Oct 03, 2017 3.449 3.522 3.432 3.498 7,660,175 +0.07(+2.15%)
Oct 02, 2017 3.457 3.506 3.416 3.424 10,242,407 -0.04(-1.18%)
Sep 29, 2017 3.489 3.518 3.469 3.465 5,167,944 -0.02(-0.70%)
Sep 28, 2017 3.432 3.514 3.424 3.489 6,352,803 +0.06(+1.67%)
Sep 27, 2017 3.400 3.481 3.359 3.432 9,906,880 -0.07(-1.87%)
Sep 26, 2017 3.506 3.547 3.481 3.498 13,191,995 -0.07(-1.83%)
Sep 25, 2017 3.449 3.571 3.432 3.563 11,003,941 +0.09(+2.59%)
Sep 22, 2017 3.514 3.522 3.424 3.473 7,312,873 +0.02(+0.47%)
Sep 21, 2017 3.489 3.498 3.416 3.457 19,363,936 -0.08(-2.31%)
Sep 20, 2017 3.718 3.759 3.530 3.538 15,988,148 -0.16(-4.20%)
Sep 19, 2017 3.718 3.743 3.677 3.694 7,239,766 -0.01(-0.22%)
Sep 18, 2017 3.833 3.898 3.661 3.702 18,237,054 -0.24(-6.02%)
Sep 15, 2017 3.914 3.955 3.865 3.939 14,592,343 +0.02(+0.42%)
Sep 14, 2017 3.841 3.947 3.792 3.923 10,908,173 +0.08(+2.13%)
Sep 13, 2017 3.841 3.882 3.800 3.841 13,183,297 -0.02(-0.42%)
Sep 12, 2017 3.792 3.874 3.760 3.857 8,818,635 +0.04(+1.07%)
Sep 11, 2017 3.841 3.898 3.767 3.816 13,055,683 -0.13(-3.31%)
Sep 08, 2017 3.996 4.004 3.894 3.947 14,376,646 -0.05(-1.23%)
Sep 07, 2017 3.865 4.012 3.865 3.996 17,968,874 +0.17(+4.49%)
Sep 06, 2017 3.825 3.865 3.731 3.825 15,067,158 -0.01(-0.21%)
Sep 05, 2017 3.718 3.857 3.710 3.833 13,593,353 +0.16(+4.45%)
Sep 01, 2017 3.800 3.808 3.653 3.669 15,675,851 -0.06(-1.54%)
Aug 31, 2017 3.596 3.735 3.571 3.726 16,447,349 +0.16(+4.35%)
Aug 30, 2017 3.596 3.641 3.555 3.571 16,435,865 -0.03(-0.91%)
Aug 29, 2017 3.677 3.702 3.547 3.604 29,404,052 +0.01(+0.23%)
Aug 28, 2017 3.514 3.596 3.473 3.596 14,592,364 +0.12(+3.53%)
Aug 25, 2017 3.481 3.510 3.420 3.473 8,507,458 +0.01(+0.24%)
Aug 24, 2017 3.440 3.485 3.432 3.465 6,789,136 +0.00(+0.00%)
Aug 23, 2017 3.432 3.465 3.403 3.465 8,433,706 +0.05(+1.44%)
Aug 22, 2017 3.473 3.498 3.408 3.416 10,368,762 -0.08(-2.34%)
Aug 21, 2017 3.481 3.538 3.477 3.498 9,728,149 +0.02(+0.71%)
Aug 18, 2017 3.620 3.677 3.449 3.473 17,515,184 -0.10(-2.75%)
Aug 17, 2017 3.596 3.617 3.538 3.571 9,196,353 -0.01(-0.23%)
Aug 16, 2017 3.416 3.620 3.416 3.579 18,206,964 +0.17(+5.04%)
Aug 15, 2017 3.351 3.440 3.342 3.408 8,507,639 +0.00(+0.00%)
Aug 14, 2017 3.367 3.440 3.351 3.408 11,148,411 -0.01(-0.24%)
Aug 11, 2017 3.481 3.522 3.395 3.416 20,321,658 -0.06(-1.65%)
Aug 10, 2017 3.489 3.506 3.449 3.473 10,222,581 +0.05(+1.43%)
Aug 09, 2017 3.457 3.522 3.400 3.424 19,153,924 +0.05(+1.45%)
Aug 08, 2017 3.416 3.449 3.342 3.375 14,928,705 +0.00(+0.00%)
Aug 07, 2017 3.391 3.457 3.359 3.375 10,411,885 -0.04(-1.20%)
Aug 04, 2017 3.498 3.518 3.351 3.416 19,883,652 -0.11(-3.24%)
Aug 03, 2017 3.489 3.637 3.424 3.530 20,642,122 +0.16(+4.85%)
Aug 02, 2017 3.342 3.457 3.326 3.367 18,902,174 +0.00(+0.00%)
Aug 01, 2017 3.367 3.416 3.318 3.367 11,096,182 +0.00(+0.00%)
Jul 31, 2017 3.440 3.461 3.359 3.367 13,720,414 -0.07(-2.14%)
Jul 28, 2017 3.408 3.473 3.383 3.440 12,284,337 +0.07(+2.18%)
Jul 27, 2017 3.555 3.555 3.351 3.367 19,012,582 -0.12(-3.51%)
Jul 26, 2017 3.342 3.551 3.334 3.489 16,729,403 +0.13(+3.89%)
Jul 25, 2017 3.367 3.416 3.326 3.359 14,323,796 -0.01(-0.24%)
Jul 24, 2017 3.473 3.473 3.334 3.367 7,882,081 -0.08(-2.37%)
Jul 21, 2017 3.416 3.465 3.391 3.449 12,931,114 +0.06(+1.69%)
Jul 20, 2017 3.367 3.432 3.359 3.391 9,804,321 +0.02(+0.48%)
Jul 19, 2017 3.342 3.400 3.302 3.375 8,285,806 +0.06(+1.72%)
Jul 18, 2017 3.318 3.359 3.281 3.318 9,943,239 +0.06(+1.75%)
Jul 17, 2017 3.244 3.293 3.220 3.261 6,516,092 +0.07(+2.31%)
Jul 14, 2017 3.187 3.244 3.179 3.187 12,401,612 +0.07(+2.36%)
Jul 13, 2017 3.163 3.195 3.085 3.114 13,470,892 -0.07(-2.31%)
Jul 12, 2017 3.293 3.310 3.179 3.187 15,511,500 -0.07(-2.26%)
Jul 11, 2017 3.261 3.269 3.191 3.261 8,144,543 -0.02(-0.50%)
Jul 10, 2017 3.114 3.277 3.073 3.277 12,021,068 +0.14(+4.43%)
Jul 07, 2017 3.171 3.179 3.048 3.138 15,516,839 -0.06(-1.79%)
Jul 06, 2017 3.228 3.236 3.171 3.195 9,249,226 -0.04(-1.26%)
Jul 05, 2017 3.220 3.261 3.163 3.236 18,355,218 -0.01(-0.25%)
Jul 03, 2017 3.244 3.277 3.228 3.244 4,608,528 -0.08(-2.46%)
Jun 30, 2017 3.285 3.367 3.257 3.326 10,764,076 +0.06(+1.75%)
Jun 29, 2017 3.318 3.359 3.261 3.269 16,140,746 -0.09(-2.68%)
Jun 28, 2017 3.408 3.424 3.318 3.359 10,707,846 -0.01(-0.24%)
Jun 27, 2017 3.498 3.514 3.359 3.367 9,456,295 -0.10(-2.83%)
Jun 26, 2017 3.416 3.506 3.400 3.465 9,471,153 +0.00(+0.00%)
Jun 23, 2017 3.383 3.473 3.359 3.465 11,080,320 +0.10(+2.91%)
Jun 22, 2017 3.367 3.391 3.322 3.367 10,620,762 +0.07(+2.23%)
Jun 21, 2017 3.228 3.326 3.212 3.293 12,309,211 +0.06(+1.77%)
Jun 20, 2017 3.277 3.334 3.203 3.236 12,277,083 -0.07(-1.98%)
Jun 19, 2017 3.318 3.359 3.285 3.302 9,850,440 -0.04(-1.22%)
Jun 16, 2017 3.375 3.400 3.326 3.342 18,240,638 +0.00(+0.00%)
Jun 15, 2017 3.342 3.363 3.293 3.342 11,434,363 -0.03(-0.97%)
Jun 14, 2017 3.571 3.604 3.346 3.375 19,151,192 -0.11(-3.28%)
Jun 13, 2017 3.506 3.530 3.440 3.489 15,303,243 -0.02(-0.70%)
Jun 12, 2017 3.530 3.604 3.489 3.514 13,597,148 -0.02(-0.69%)
Jun 09, 2017 3.571 3.612 3.514 3.538 16,259,933 -0.10(-2.70%)
Jun 08, 2017 3.726 3.751 3.555 3.637 22,114,948 -0.16(-4.09%)
Jun 07, 2017 3.726 3.808 3.677 3.792 23,282,094 +0.01(+0.22%)
Jun 06, 2017 3.538 3.784 3.522 3.784 27,678,152 +0.32(+9.20%)
Jun 05, 2017 3.522 3.538 3.424 3.465 14,054,878 -0.06(-1.62%)
Jun 02, 2017 3.563 3.579 3.514 3.522 11,841,961 +0.00(+0.00%)
Jun 01, 2017 3.506 3.575 3.481 3.522 12,559,579 +0.00(+0.00%)
May 31, 2017 3.465 3.563 3.408 3.522 15,636,364 +0.06(+1.65%)
May 30, 2017 3.432 3.571 3.432 3.465 14,093,455 +0.02(+0.47%)
May 26, 2017 3.498 3.498 3.416 3.449 9,511,879 +0.02(+0.48%)
May 25, 2017 3.449 3.473 3.391 3.432 8,868,733 -0.03(-0.94%)
May 24, 2017 3.408 3.465 3.310 3.465 16,339,850 +0.06(+1.68%)
May 23, 2017 3.489 3.530 3.395 3.408 16,661,955 -0.05(-1.42%)
May 22, 2017 3.473 3.522 3.440 3.457 8,005,550 -0.02(-0.47%)
May 19, 2017 3.481 3.494 3.440 3.473 13,876,607 +0.03(+0.95%)
May 18, 2017 3.473 3.522 3.408 3.440 23,899,794 -0.06(-1.64%)
May 17, 2017 3.498 3.579 3.473 3.498 17,516,356 +0.07(+1.90%)
May 16, 2017 3.400 3.484 3.375 3.432 12,219,178 +0.02(+0.72%)
May 15, 2017 3.416 3.457 3.342 3.408 15,386,716 +0.02(+0.72%)
May 12, 2017 3.367 3.453 3.367 3.383 16,120,366 +0.03(+0.98%)
May 11, 2017 3.212 3.375 3.203 3.351 21,153,442 +0.16(+5.13%)
May 10, 2017 3.122 3.228 3.114 3.187 17,279,512 +0.12(+4.00%)
May 09, 2017 3.065 3.089 2.999 3.065 15,112,322 -0.05(-1.57%)
May 08, 2017 3.105 3.122 3.048 3.114 9,170,842 +0.03(+1.06%)
May 05, 2017 2.966 3.105 2.950 3.081 12,446,769 +0.14(+4.72%)
May 04, 2017 2.950 2.950 2.881 2.942 18,978,364 -0.08(-2.70%)
May 03, 2017 2.803 3.203 2.795 3.024 43,441,080 +0.28(+10.12%)
May 02, 2017 2.746 2.819 2.738 2.746 18,007,280 -0.03(-1.18%)
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.