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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2014 3.656 3.802 3.638 3.775 11,328,815 +0.10(+2.73%)
Jun 27, 2014 3.821 3.839 3.656 3.675 13,922,760 -0.12(-3.13%)
Jun 26, 2014 3.775 3.848 3.766 3.793 9,122,248 +0.01(+0.24%)
Jun 25, 2014 3.830 3.875 3.784 3.784 7,520,665 -0.02(-0.48%)
Jun 24, 2014 3.985 4.012 3.802 3.802 13,027,436 -0.16(-3.92%)
Jun 23, 2014 3.966 4.003 3.912 3.957 5,895,260 -0.01(-0.23%)
Jun 20, 2014 4.058 4.058 3.889 3.966 13,155,913 -0.06(-1.58%)
Jun 19, 2014 3.866 4.049 3.857 4.030 20,219,532 +0.22(+5.74%)
Jun 18, 2014 3.739 3.811 3.720 3.811 8,259,575 +0.07(+1.95%)
Jun 17, 2014 3.711 3.775 3.666 3.739 5,206,131 -0.02(-0.49%)
Jun 16, 2014 3.784 3.793 3.729 3.757 8,087,313 -0.01(-0.24%)
Jun 13, 2014 3.775 3.784 3.693 3.766 6,609,900 +0.00(+0.00%)
Jun 12, 2014 3.702 3.766 3.684 3.766 8,017,002 +0.09(+2.48%)
Jun 11, 2014 3.666 3.693 3.629 3.675 8,379,180 +0.05(+1.26%)
Jun 10, 2014 3.565 3.629 3.565 3.629 5,280,759 +0.08(+2.31%)
Jun 06, 2014 3.556 3.584 3.511 3.547 5,763,877 +0.01(+0.26%)
Jun 05, 2014 3.483 3.574 3.483 3.538 9,587,944 +0.08(+2.37%)
Jun 04, 2014 3.460 3.483 3.419 3.456 5,810,141 -0.02(-0.53%)
Jun 03, 2014 3.456 3.510 3.401 3.474 7,597,466 +0.04(+1.06%)
Jun 02, 2014 3.410 3.474 3.383 3.438 6,494,693 -0.01(-0.26%)
May 30, 2014 3.401 3.447 3.337 3.447 9,036,208 +0.05(+1.34%)
May 29, 2014 3.392 3.474 3.392 3.401 5,933,077 +0.00(+0.00%)
May 28, 2014 3.474 3.483 3.356 3.401 13,781,979 -0.08(-2.36%)
May 27, 2014 3.574 3.584 3.447 3.483 13,298,122 -0.13(-3.54%)
May 23, 2014 3.629 3.611 3.611 3.611 2,938,904 -0.04(-1.00%)
May 22, 2014 3.611 3.666 3.611 3.647 2,630,852 +0.04(+1.01%)
May 21, 2014 3.620 3.629 3.574 3.611 5,999,059 -0.02(-0.50%)
May 20, 2014 3.629 3.656 3.565 3.629 7,742,839 -0.03(-0.75%)
May 19, 2014 3.638 3.711 3.584 3.656 11,007,834 +0.07(+2.04%)
May 16, 2014 3.620 3.629 3.574 3.584 7,871,980 -0.04(-1.01%)
May 15, 2014 3.647 3.656 3.602 3.620 7,177,964 -0.05(-1.24%)
May 14, 2014 3.729 3.757 3.666 3.666 7,886,912 -0.03(-0.74%)
May 13, 2014 3.729 3.757 3.675 3.693 3,991,020 -0.03(-0.74%)
May 12, 2014 3.739 3.766 3.693 3.720 6,788,338 +0.03(+0.74%)
May 09, 2014 3.638 3.702 3.629 3.693 5,878,995 +0.05(+1.50%)
May 08, 2014 3.675 3.720 3.620 3.638 6,682,630 +0.00(+0.00%)
May 07, 2014 3.720 3.729 3.629 3.638 8,449,808 -0.08(-2.21%)
May 06, 2014 3.766 3.775 3.696 3.720 4,106,623 -0.05(-1.21%)
May 05, 2014 3.802 3.811 3.720 3.766 6,553,151 +0.01(+0.24%)
May 02, 2014 3.720 3.793 3.684 3.757 5,515,993 +0.05(+1.48%)
May 01, 2014 3.675 3.748 3.638 3.702 5,770,218 +0.00(+0.00%)
Apr 30, 2014 3.729 3.757 3.684 3.702 6,499,188 -0.05(-1.46%)
Apr 29, 2014 3.702 3.802 3.697 3.757 7,706,844 +0.07(+1.98%)
Apr 28, 2014 3.802 3.811 3.675 3.684 8,623,290 -0.13(-3.35%)
Apr 25, 2014 3.757 3.811 3.729 3.811 6,083,953 +0.08(+2.20%)
Apr 24, 2014 3.748 3.830 3.720 3.729 7,805,205 -0.06(-1.68%)
Apr 23, 2014 3.748 3.875 3.739 3.793 9,872,409 +0.05(+1.46%)
Apr 22, 2014 3.720 3.757 3.688 3.739 10,126,813 +0.00(+0.00%)
Apr 21, 2014 3.711 3.739 3.629 3.739 9,296,992 +0.03(+0.74%)
Apr 17, 2014 3.757 3.711 3.711 3.711 6,941,267 -0.05(-1.21%)
Apr 16, 2014 3.757 3.793 3.729 3.757 11,402,713 +0.02(+0.49%)
Apr 15, 2014 3.720 3.766 3.666 3.739 10,613,613 -0.04(-0.97%)
Apr 14, 2014 3.857 3.884 3.757 3.775 9,892,687 -0.04(-0.96%)
Apr 11, 2014 3.830 3.875 3.775 3.811 14,307,142 -0.04(-0.95%)
Apr 10, 2014 3.921 3.948 3.811 3.848 12,104,365 -0.07(-1.86%)
Apr 09, 2014 3.848 3.966 3.821 3.921 9,455,579 +0.06(+1.65%)
Apr 08, 2014 3.948 3.957 3.811 3.857 16,151,083 -0.03(-0.70%)
Apr 07, 2014 3.921 3.976 3.821 3.884 11,950,601 -0.04(-0.93%)
Apr 04, 2014 3.966 4.003 3.894 3.921 19,492,270 +0.08(+2.14%)
Apr 03, 2014 3.866 3.894 3.802 3.839 12,471,829 -0.05(-1.41%)
Apr 02, 2014 3.875 3.985 3.857 3.894 16,571,214 +0.10(+2.64%)
Apr 01, 2014 3.848 3.875 3.729 3.793 15,459,837 +0.02(+0.48%)
Mar 31, 2014 3.875 3.875 3.720 3.775 14,522,970 -0.06(-1.66%)
Mar 28, 2014 3.811 3.930 3.729 3.839 23,102,458 +0.14(+3.69%)
Mar 27, 2014 3.848 3.930 3.652 3.702 28,964,720 -0.17(-4.47%)
Mar 26, 2014 4.122 4.131 3.830 3.875 18,844,330 -0.22(-5.35%)
Mar 25, 2014 4.176 4.213 4.067 4.094 13,563,750 -0.06(-1.54%)
Mar 24, 2014 4.304 4.336 4.112 4.158 12,951,958 -0.22(-5.00%)
Mar 21, 2014 4.432 4.468 4.345 4.377 25,363,528 +0.00(+0.00%)
Mar 20, 2014 4.331 4.477 4.322 4.377 9,856,376 +0.00(+0.00%)
Mar 19, 2014 4.450 4.504 4.359 4.377 14,437,318 -0.15(-3.23%)
Mar 18, 2014 4.432 4.568 4.404 4.523 10,832,377 +0.02(+0.40%)
Mar 17, 2014 4.714 4.714 4.495 4.504 10,007,799 -0.21(-4.45%)
Mar 14, 2014 4.814 4.833 4.687 4.714 11,297,351 -0.05(-1.15%)
Mar 13, 2014 4.523 4.769 4.495 4.769 14,376,168 +0.26(+5.66%)
Mar 12, 2014 4.514 4.550 4.468 4.514 8,540,298 +0.07(+1.64%)
Mar 11, 2014 4.532 4.559 4.404 4.441 10,457,481 -0.05(-1.02%)
Mar 10, 2014 4.468 4.559 4.441 4.486 7,598,723 +0.03(+0.61%)
Mar 07, 2014 4.468 4.541 4.422 4.459 11,038,977 -0.09(-2.00%)
Mar 06, 2014 4.605 4.650 4.500 4.550 17,693,378 -0.06(-1.38%)
Mar 05, 2014 4.696 4.732 4.596 4.614 11,767,000 -0.08(-1.75%)
Mar 04, 2014 4.687 4.737 4.641 4.696 8,802,773 -0.04(-0.77%)
Mar 03, 2014 4.760 4.924 4.701 4.732 11,674,167 -0.03(-0.57%)
Feb 28, 2014 4.764 4.810 4.705 4.760 8,060,530 +0.05(+0.97%)
Feb 27, 2014 4.714 4.805 4.650 4.714 7,689,575 +0.02(+0.39%)
Feb 26, 2014 4.696 4.778 4.655 4.696 8,733,858 -0.04(-0.77%)
Feb 25, 2014 4.796 4.878 4.723 4.732 9,892,576 -0.07(-1.52%)
Feb 24, 2014 4.824 4.906 4.803 4.805 7,552,902 +0.03(+0.57%)
Feb 21, 2014 4.842 4.897 4.742 4.778 9,320,169 -0.04(-0.76%)
Feb 20, 2014 4.587 4.846 4.559 4.814 16,654,822 +0.25(+5.39%)
Feb 19, 2014 4.650 4.746 4.532 4.568 11,286,717 -0.15(-3.09%)
Feb 18, 2014 4.824 4.833 4.641 4.714 9,543,874 -0.05(-0.96%)
Feb 14, 2014 4.842 4.760 4.760 4.760 16,967,848 +0.06(+1.36%)
Feb 13, 2014 4.568 4.749 4.468 4.696 24,752,470 +0.00(+0.00%)
Feb 12, 2014 4.938 4.960 4.669 4.696 15,532,709 -0.20(-4.10%)
Feb 11, 2014 4.669 4.924 4.659 4.897 19,130,270 +0.26(+5.50%)
Feb 10, 2014 4.468 4.659 4.459 4.641 17,310,492 +0.25(+5.60%)
Feb 07, 2014 4.222 4.450 4.204 4.395 10,654,932 +0.22(+5.24%)
Feb 06, 2014 4.185 4.213 4.112 4.176 5,018,081 +0.01(+0.22%)
Feb 05, 2014 4.258 4.286 4.167 4.167 8,274,050 -0.04(-0.87%)
Feb 04, 2014 4.135 4.213 4.112 4.204 7,574,464 +0.05(+1.10%)
Feb 03, 2014 4.240 4.258 4.149 4.158 9,762,517 -0.02(-0.44%)
Jan 31, 2014 4.204 4.258 4.112 4.176 8,552,566 -0.02(-0.43%)
Jan 30, 2014 4.144 4.240 4.122 4.194 9,062,163 -0.06(-1.50%)
Jan 29, 2014 4.249 4.267 4.140 4.258 8,112,038 +0.08(+1.97%)
Jan 28, 2014 4.131 4.194 4.080 4.176 7,082,616 +0.08(+2.00%)
Jan 27, 2014 4.185 4.204 4.094 4.094 9,960,028 -0.15(-3.44%)
Jan 24, 2014 4.368 4.386 4.158 4.240 13,279,997 -0.07(-1.69%)
Jan 23, 2014 4.286 4.368 4.272 4.313 9,999,154 +0.09(+2.16%)
Jan 22, 2014 4.386 4.395 4.185 4.222 10,833,560 -0.16(-3.54%)
Jan 21, 2014 4.304 4.432 4.249 4.377 10,180,036 +0.05(+1.27%)
Jan 17, 2014 4.185 4.322 4.322 4.322 14,287,104 +0.18(+4.41%)
Jan 16, 2014 4.158 4.167 4.085 4.140 6,156,938 +0.04(+0.89%)
Jan 15, 2014 4.067 4.144 4.067 4.103 7,405,914 +0.04(+0.90%)
Jan 14, 2014 4.122 4.240 4.062 4.067 10,074,543 -0.11(-2.62%)
Jan 13, 2014 4.131 4.176 4.058 4.176 16,914,236 +0.07(+1.78%)
Jan 10, 2014 4.094 4.131 4.058 4.103 12,554,000 +0.05(+1.35%)
Jan 09, 2014 4.122 4.122 4.021 4.049 11,200,613 -0.10(-2.42%)
Jan 08, 2014 4.112 4.185 4.085 4.149 9,480,644 -0.04(-0.87%)
Jan 07, 2014 4.149 4.185 4.103 4.185 6,660,729 -0.01(-0.22%)
Jan 06, 2014 4.158 4.222 4.140 4.194 7,519,119 +0.08(+2.00%)
Jan 03, 2014 4.122 4.213 4.103 4.112 12,159,294 +0.03(+0.67%)
Jan 02, 2014 4.058 4.131 4.049 4.085 13,420,146 +0.09(+2.28%)
Dec 31, 2013 3.866 3.994 3.994 3.994 17,783,564 +0.09(+2.34%)
Dec 30, 2013 3.985 4.003 3.894 3.903 12,201,132 -0.11(-2.73%)
Dec 27, 2013 4.012 4.030 3.957 4.012 16,842,828 +0.04(+0.92%)
Dec 26, 2013 4.039 4.076 3.894 3.976 7,773,018 -0.02(-0.46%)
Dec 24, 2013 3.921 4.012 3.912 3.994 8,014,598 +0.07(+1.86%)
Dec 23, 2013 3.907 3.948 3.894 3.921 14,087,261 +0.02(+0.47%)
Dec 20, 2013 4.030 4.049 3.866 3.903 25,956,372 -0.12(-2.95%)
Dec 19, 2013 4.039 4.058 4.003 4.021 15,520,210 -0.08(-2.00%)
Dec 18, 2013 4.158 4.267 4.067 4.103 14,685,948 -0.09(-2.17%)
Dec 17, 2013 4.176 4.231 4.140 4.194 6,350,624 -0.03(-0.65%)
Dec 16, 2013 4.204 4.240 4.167 4.222 11,480,853 +0.04(+0.87%)
Dec 13, 2013 4.231 4.286 4.167 4.185 6,544,317 -0.01(-0.22%)
Dec 12, 2013 4.112 4.240 4.085 4.194 9,656,009 +0.00(+0.00%)
Dec 11, 2013 4.395 4.450 4.176 4.194 11,655,262 -0.22(-4.96%)
Dec 10, 2013 4.290 4.422 4.281 4.413 11,616,280 +0.24(+5.68%)
Dec 09, 2013 4.149 4.213 4.149 4.176 10,057,047 +0.04(+0.88%)
Dec 06, 2013 4.231 4.286 4.131 4.140 6,384,295 -0.02(-0.44%)
Dec 05, 2013 4.131 4.267 4.103 4.158 7,995,150 -0.05(-1.30%)
Dec 04, 2013 4.149 4.295 4.103 4.213 12,204,221 +0.10(+2.44%)
Dec 03, 2013 4.131 4.167 4.094 4.112 10,155,822 -0.01(-0.22%)
Dec 02, 2013 4.213 4.245 4.112 4.122 9,336,061 -0.17(-4.03%)
Nov 29, 2013 4.313 4.359 4.277 4.295 4,514,987 +0.05(+1.29%)
Nov 27, 2013 4.277 4.313 4.194 4.240 5,923,290 +0.01(+0.22%)
Nov 26, 2013 4.267 4.322 4.199 4.231 7,488,470 -0.06(-1.49%)
Nov 25, 2013 4.208 4.331 4.149 4.295 10,668,953 +0.03(+0.64%)
Nov 22, 2013 4.295 4.349 4.240 4.267 6,868,809 +0.01(+0.21%)
Nov 21, 2013 4.286 4.313 4.194 4.258 13,072,763 -0.07(-1.68%)
Nov 20, 2013 4.450 4.555 4.254 4.331 12,811,995 -0.18(-4.04%)
Nov 19, 2013 4.459 4.541 4.459 4.514 5,148,196 +0.03(+0.61%)
Nov 18, 2013 4.641 4.650 4.441 4.486 9,536,980 -0.16(-3.53%)
Nov 15, 2013 4.723 4.751 4.641 4.650 8,084,915 -0.05(-1.16%)
Nov 14, 2013 4.650 4.723 4.605 4.705 14,524,006 +0.24(+5.31%)
Nov 12, 2013 4.450 4.523 4.438 4.468 6,654,778 -0.04(-0.81%)
Nov 11, 2013 4.450 4.514 4.386 4.504 7,204,367 +0.01(+0.20%)
Nov 08, 2013 4.413 4.495 4.336 4.495 9,612,573 +0.04(+0.82%)
Nov 07, 2013 4.514 4.605 4.441 4.459 9,343,551 -0.15(-3.17%)
Nov 06, 2013 4.568 4.623 4.541 4.605 6,755,161 +0.12(+2.64%)
Nov 05, 2013 4.541 4.600 4.450 4.486 7,449,303 -0.08(-1.80%)
Nov 04, 2013 4.422 4.596 4.395 4.568 9,863,783 +0.17(+3.94%)
Nov 01, 2013 4.559 4.587 4.322 4.395 15,690,848 -0.23(-4.93%)
Oct 31, 2013 4.732 4.769 4.605 4.623 11,536,619 -0.24(-4.88%)
Oct 30, 2013 4.796 4.878 4.632 4.860 15,719,126 +0.16(+3.50%)
Oct 29, 2013 4.824 4.887 4.696 4.696 9,777,413 -0.12(-2.46%)
Oct 28, 2013 4.751 4.878 4.678 4.814 11,411,237 +0.09(+1.93%)
Oct 25, 2013 4.659 4.778 4.605 4.723 7,897,620 +0.04(+0.78%)
Oct 24, 2013 4.596 4.687 4.568 4.687 13,081,710 +0.16(+3.42%)
Oct 23, 2013 4.723 4.778 4.532 4.532 12,853,385 -0.21(-4.42%)
Oct 22, 2013 4.659 4.787 4.641 4.742 12,617,083 +0.15(+3.17%)
Oct 21, 2013 4.459 4.596 4.432 4.596 6,340,336 +0.16(+3.70%)
Oct 18, 2013 4.450 4.523 4.422 4.432 6,820,359 -0.02(-0.41%)
Oct 17, 2013 4.441 4.523 4.404 4.450 12,187,258 +0.16(+3.83%)
Oct 16, 2013 4.359 4.404 4.267 4.286 6,074,034 -0.09(-2.08%)
Oct 15, 2013 4.185 4.386 4.185 4.377 10,484,907 +0.16(+3.67%)
Oct 14, 2013 4.295 4.304 4.185 4.222 5,305,638 -0.02(-0.43%)
Oct 11, 2013 4.222 4.277 4.167 4.240 13,017,894 -0.05(-1.27%)
Oct 10, 2013 4.313 4.395 4.249 4.295 8,102,612 -0.05(-1.26%)
Oct 09, 2013 4.340 4.413 4.240 4.349 14,449,047 -0.01(-0.21%)
Oct 08, 2013 4.477 4.545 4.322 4.359 9,639,852 -0.12(-2.65%)
Oct 07, 2013 4.413 4.477 4.404 4.477 5,909,425 +0.09(+2.08%)
Oct 04, 2013 4.413 4.441 4.313 4.386 9,225,944 -0.03(-0.62%)
Oct 03, 2013 4.450 4.514 4.395 4.413 10,528,172 -0.03(-0.62%)
Oct 02, 2013 4.532 4.577 4.441 4.441 13,258,997 -0.05(-1.22%)
Oct 01, 2013 4.514 4.531 4.441 4.495 14,044,136 -0.05(-1.20%)
Sep 27, 2013 4.650 4.696 4.504 4.550 6,706,749 -0.03(-0.60%)
Sep 26, 2013 4.632 4.687 4.523 4.577 8,062,677 -0.07(-1.57%)
Sep 25, 2013 4.587 4.760 4.564 4.650 12,452,896 +0.11(+2.41%)
Sep 24, 2013 4.614 4.659 4.541 4.541 20,259,110 -0.12(-2.54%)
Sep 23, 2013 4.687 4.814 4.632 4.659 15,910,190 -0.07(-1.54%)
Sep 20, 2013 4.979 4.988 4.696 4.732 23,305,170 -0.33(-6.49%)
Sep 19, 2013 5.243 5.270 4.970 5.061 16,369,163 -0.15(-2.80%)
Sep 18, 2013 4.751 5.280 4.723 5.207 23,838,600 +0.41(+8.56%)
Sep 17, 2013 4.751 4.805 4.705 4.796 8,108,702 +0.06(+1.35%)
Sep 16, 2013 4.764 4.860 4.728 4.732 12,379,111 +0.01(+0.19%)
Sep 13, 2013 4.614 4.742 4.605 4.723 9,895,825 +0.06(+1.37%)
Sep 12, 2013 4.751 4.851 4.659 4.659 11,840,252 -0.29(-5.89%)
Sep 11, 2013 4.906 4.951 4.805 4.951 10,618,706 +0.07(+1.50%)
Sep 10, 2013 4.924 4.960 4.878 4.878 11,500,609 -0.14(-2.73%)
Sep 09, 2013 5.061 5.093 4.970 5.015 7,675,900 -0.04(-0.72%)
Sep 06, 2013 5.079 5.125 5.006 5.052 9,218,479 +0.09(+1.84%)
Sep 05, 2013 5.033 5.079 4.942 4.960 10,320,445 -0.15(-2.86%)
Sep 04, 2013 5.006 5.125 4.970 5.106 8,637,081 +0.03(+0.54%)
Sep 03, 2013 5.125 5.161 5.006 5.079 10,965,248 +0.06(+1.27%)
Aug 30, 2013 4.915 5.125 4.860 5.015 13,507,198 -0.01(-0.18%)
Aug 29, 2013 5.006 5.088 4.814 5.024 19,666,288 +0.01(+0.18%)
Aug 28, 2013 5.170 5.289 4.970 5.015 19,381,992 -0.13(-2.48%)
Aug 27, 2013 5.526 5.580 5.125 5.143 21,652,982 -0.24(-4.41%)
Aug 26, 2013 5.371 5.471 5.252 5.380 12,746,516 +0.05(+1.03%)
Aug 23, 2013 5.170 5.389 5.128 5.325 12,112,711 +0.16(+3.00%)
Aug 22, 2013 5.161 5.362 5.079 5.170 13,549,079 +0.11(+2.16%)
Aug 21, 2013 5.334 5.334 5.042 5.061 16,595,956 -0.33(-6.09%)
Aug 20, 2013 5.225 5.435 5.197 5.389 17,614,538 +0.18(+3.50%)
Aug 19, 2013 5.480 5.480 5.179 5.207 14,342,858 -0.19(-3.55%)
Aug 16, 2013 5.599 5.681 5.343 5.398 18,319,990 -0.13(-2.31%)
Aug 15, 2013 5.234 5.571 5.161 5.526 18,716,736 +0.26(+4.84%)
Aug 14, 2013 4.951 5.307 4.933 5.270 16,657,659 +0.36(+7.24%)
Aug 13, 2013 5.079 5.102 4.880 4.915 10,908,815 -0.16(-3.23%)
Aug 12, 2013 4.960 5.161 4.960 5.079 14,353,723 +0.30(+6.30%)
Aug 09, 2013 4.742 4.878 4.687 4.778 19,646,030 +0.01(+0.19%)
Aug 08, 2013 4.559 4.783 4.541 4.769 19,593,390 +0.27(+6.09%)
Aug 07, 2013 4.495 4.614 4.468 4.495 9,036,661 -0.03(-0.60%)
Aug 06, 2013 4.669 4.669 4.514 4.523 15,537,343 -0.13(-2.75%)
Aug 05, 2013 4.669 4.732 4.650 4.650 6,433,907 +0.00(+0.00%)
Aug 02, 2013 4.714 4.796 4.633 4.650 10,877,401 -0.02(-0.39%)
Aug 01, 2013 4.824 4.842 4.568 4.669 17,516,560 -0.10(-2.10%)
Jul 31, 2013 4.824 4.942 4.687 4.769 13,598,181 -0.03(-0.57%)
Jul 30, 2013 4.887 4.915 4.714 4.796 9,639,095 -0.09(-1.87%)
Jul 29, 2013 4.942 5.006 4.887 4.887 6,511,498 -0.10(-2.01%)
Jul 26, 2013 4.842 4.997 4.787 4.988 7,819,247 +0.09(+1.86%)
Jul 25, 2013 4.851 5.021 4.842 4.897 12,898,342 +0.01(+0.19%)
Jul 24, 2013 5.115 5.134 4.787 4.887 13,213,083 -0.28(-5.47%)
Jul 23, 2013 5.042 5.197 4.979 5.170 15,468,517 +0.09(+1.80%)
Jul 22, 2013 4.960 5.125 4.851 5.079 17,027,970 +0.39(+8.37%)
Jul 19, 2013 4.532 4.723 4.477 4.687 8,192,659 +0.21(+4.68%)
Jul 18, 2013 4.550 4.614 4.441 4.477 6,040,429 -0.06(-1.41%)
Jul 17, 2013 4.714 4.869 4.514 4.541 9,103,526 -0.11(-2.35%)
Jul 16, 2013 4.404 4.659 4.368 4.650 11,437,874 +0.28(+6.47%)
Jul 15, 2013 4.413 4.477 4.368 4.368 6,578,622 -0.05(-1.24%)
Jul 12, 2013 4.486 4.504 4.377 4.422 5,624,810 -0.09(-2.02%)
Jul 11, 2013 4.477 4.514 4.377 4.514 10,597,232 +0.30(+7.14%)
Jul 10, 2013 4.204 4.322 4.149 4.213 13,604,758 +0.03(+0.65%)
Jul 09, 2013 4.313 4.204 4.149 4.185 12,334,361 -0.01(-0.22%)
Jul 08, 2013 4.377 4.395 4.185 4.194 9,094,967 -0.14(-3.16%)
Jul 05, 2013 4.441 4.459 4.222 4.331 12,593,402 -0.28(-6.13%)
Jul 03, 2013 4.514 4.623 4.486 4.614 6,331,136 +0.15(+3.27%)
Jul 02, 2013 4.614 4.669 4.413 4.468 11,699,826 -0.18(-3.92%)
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.