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 (%)
Jun 30, 2016 4.222 4.230 4.000 4.017 19,737,544 -0.12(-2.78%)
Jun 29, 2016 4.157 4.230 4.124 4.132 17,776,314 +0.06(+1.41%)
Jun 28, 2016 4.124 4.198 4.068 4.074 18,971,530 -0.16(-3.69%)
Jun 27, 2016 4.222 4.313 4.083 4.230 19,332,508 +0.03(+0.78%)
Jun 24, 2016 4.502 4.510 4.074 4.198 28,159,566 +0.17(+4.29%)
Jun 23, 2016 4.000 4.074 3.968 4.025 10,583,952 -0.02(-0.61%)
Jun 22, 2016 3.894 4.066 3.853 4.050 13,576,824 +0.13(+3.35%)
Jun 21, 2016 3.910 3.968 3.869 3.918 11,065,485 -0.09(-2.25%)
Jun 20, 2016 3.927 4.050 3.857 4.009 16,405,200 -0.08(-2.01%)
Jun 17, 2016 4.206 4.243 4.001 4.091 74,096,824 -0.02(-0.60%)
Jun 16, 2016 4.469 4.469 4.091 4.115 21,810,988 -0.17(-4.02%)
Jun 15, 2016 4.206 4.395 4.099 4.288 16,065,171 +0.10(+2.35%)
Jun 14, 2016 4.263 4.337 4.120 4.189 17,558,508 -0.05(-1.16%)
Jun 13, 2016 4.387 4.403 4.132 4.239 17,251,598 -0.02(-0.39%)
Jun 10, 2016 4.403 4.510 4.214 4.255 19,558,930 -0.11(-2.45%)
Jun 09, 2016 4.239 4.378 4.198 4.362 17,019,138 +0.10(+2.31%)
Jun 08, 2016 4.263 4.321 4.222 4.263 17,696,450 +0.21(+5.27%)
Jun 07, 2016 4.042 4.087 4.000 4.050 12,904,420 -0.08(-1.99%)
Jun 06, 2016 4.124 4.165 3.976 4.132 21,440,204 +0.05(+1.21%)
Jun 03, 2016 3.844 4.124 3.820 4.083 21,658,364 +0.53(+14.78%)
Jun 02, 2016 3.540 3.614 3.499 3.557 13,430,717 +0.03(+0.93%)
Jun 01, 2016 3.549 3.623 3.425 3.524 15,207,935 +0.02(+0.70%)
May 31, 2016 3.475 3.664 3.450 3.499 19,159,958 +0.02(+0.71%)
May 27, 2016 3.680 3.475 3.475 3.475 21,521,908 -0.23(-6.21%)
May 26, 2016 3.787 3.836 3.680 3.705 12,806,855 +0.08(+2.27%)
May 25, 2016 3.540 3.672 3.467 3.623 13,013,409 +0.05(+1.38%)
May 24, 2016 3.762 3.902 3.565 3.573 27,886,260 -0.44(-11.04%)
May 23, 2016 3.943 4.124 3.894 4.017 10,577,819 -0.07(-1.61%)
May 20, 2016 4.066 4.115 3.951 4.083 14,754,758 +0.03(+0.81%)
May 19, 2016 3.844 4.091 3.770 4.050 27,852,470 +0.02(+0.41%)
May 18, 2016 4.272 4.419 4.000 4.033 21,358,982 -0.34(-7.71%)
May 17, 2016 4.329 4.493 4.247 4.370 13,677,806 +0.04(+0.95%)
May 16, 2016 4.378 4.444 4.255 4.329 15,424,492 +0.07(+1.74%)
May 13, 2016 4.222 4.370 4.181 4.255 20,059,842 +0.07(+1.77%)
May 12, 2016 4.337 4.374 4.115 4.181 18,071,510 -0.13(-3.05%)
May 11, 2016 4.756 4.764 4.050 4.313 36,000,540 -0.22(-4.89%)
May 10, 2016 4.263 4.584 4.181 4.534 21,650,112 +0.26(+6.15%)
May 09, 2016 4.345 4.436 4.263 4.272 21,028,178 -0.32(-6.98%)
May 06, 2016 4.460 4.740 4.428 4.592 28,266,808 +0.25(+5.67%)
May 05, 2016 4.296 4.444 4.256 4.345 21,034,450 +0.18(+4.34%)
May 04, 2016 4.337 4.485 4.132 4.165 23,996,906 -0.28(-6.28%)
May 03, 2016 4.567 4.678 4.395 4.444 27,572,074 -0.19(-4.08%)
May 02, 2016 4.756 4.781 4.555 4.633 25,464,300 -0.05(-1.05%)
Apr 29, 2016 4.362 4.682 4.354 4.682 29,730,936 +0.44(+10.25%)
Apr 28, 2016 3.935 4.255 3.910 4.247 24,666,116 +0.39(+10.00%)
Apr 27, 2016 3.885 3.906 3.779 3.861 18,034,192 +0.02(+0.43%)
Apr 26, 2016 3.844 3.894 3.754 3.844 12,709,053 +0.04(+1.08%)
Apr 25, 2016 3.812 3.861 3.713 3.803 12,701,638 -0.01(-0.22%)
Apr 22, 2016 3.828 3.910 3.762 3.812 16,818,042 -0.04(-1.07%)
Apr 21, 2016 3.836 3.910 3.746 3.853 23,431,972 +0.15(+3.99%)
Apr 20, 2016 3.820 3.927 3.680 3.705 27,925,902 -0.06(-1.53%)
Apr 19, 2016 3.647 3.787 3.631 3.762 16,276,445 +0.21(+6.02%)
Apr 18, 2016 3.582 3.594 3.491 3.549 11,286,648 +0.06(+1.65%)
Apr 15, 2016 3.434 3.528 3.368 3.491 10,769,044 +0.10(+2.91%)
Apr 14, 2016 3.524 3.582 3.269 3.393 23,999,100 -0.16(-4.62%)
Apr 13, 2016 3.483 3.688 3.458 3.557 26,683,316 -0.11(-2.91%)
Apr 12, 2016 3.491 3.672 3.409 3.664 26,282,900 +0.20(+5.69%)
Apr 11, 2016 3.343 3.491 3.319 3.467 20,485,458 +0.25(+7.93%)
Apr 08, 2016 3.138 3.253 3.130 3.212 21,151,394 +0.10(+3.17%)
Apr 07, 2016 3.015 3.163 3.007 3.113 27,331,666 +0.17(+5.87%)
Apr 06, 2016 2.867 2.941 2.834 2.941 18,413,948 +0.04(+1.42%)
Apr 05, 2016 2.859 2.916 2.781 2.900 17,209,856 +0.10(+3.52%)
Apr 04, 2016 2.834 2.850 2.719 2.801 15,681,706 -0.06(-2.01%)
Apr 01, 2016 2.678 2.867 2.637 2.859 17,199,440 +0.07(+2.35%)
Mar 31, 2016 2.883 2.941 2.793 2.793 22,124,862 -0.03(-1.16%)
Mar 30, 2016 2.768 2.834 2.670 2.826 29,943,576 +0.07(+2.38%)
Mar 29, 2016 2.481 2.777 2.481 2.760 23,446,258 +0.28(+11.26%)
Mar 28, 2016 2.481 2.514 2.407 2.481 7,273,819 +0.00(+0.00%)
Mar 24, 2016 2.432 2.481 2.481 2.481 15,960,289 +0.07(+2.72%)
Mar 23, 2016 2.514 2.530 2.374 2.415 21,081,708 -0.19(-7.26%)
Mar 22, 2016 2.629 2.678 2.579 2.604 17,077,316 +0.01(+0.32%)
Mar 21, 2016 2.530 2.641 2.518 2.596 12,259,529 +0.02(+0.64%)
Mar 18, 2016 2.579 2.654 2.542 2.579 26,041,330 +0.02(+0.64%)
Mar 17, 2016 2.653 2.703 2.546 2.563 21,901,076 -0.02(-0.95%)
Mar 16, 2016 2.374 2.596 2.316 2.588 19,959,262 +0.16(+6.78%)
Mar 15, 2016 2.333 2.448 2.292 2.423 13,483,934 +0.05(+2.08%)
Mar 14, 2016 2.440 2.514 2.358 2.374 13,271,504 -0.05(-2.03%)
Mar 11, 2016 2.473 2.555 2.407 2.423 13,822,667 -0.06(-2.32%)
Mar 10, 2016 2.374 2.514 2.358 2.481 18,464,704 +0.13(+5.59%)
Mar 09, 2016 2.300 2.415 2.201 2.349 27,928,496 +0.00(+0.00%)
Mar 08, 2016 2.505 2.551 2.284 2.349 22,537,220 -0.13(-5.30%)
Mar 07, 2016 2.530 2.571 2.440 2.481 26,296,912 +0.02(+1.00%)
Mar 04, 2016 2.522 2.629 2.423 2.456 41,447,244 -0.07(-2.61%)
Mar 03, 2016 2.382 2.604 2.382 2.522 35,668,952 +0.14(+5.86%)
Mar 02, 2016 2.358 2.415 2.333 2.382 16,747,029 +0.02(+0.69%)
Mar 01, 2016 2.448 2.456 2.316 2.366 24,296,592 -0.05(-2.04%)
Feb 29, 2016 2.415 2.464 2.386 2.415 19,226,540 +0.03(+1.38%)
Feb 26, 2016 2.358 2.456 2.333 2.382 27,607,996 -0.07(-2.68%)
Feb 25, 2016 2.390 2.464 2.374 2.448 35,969,212 -0.16(-6.29%)
Feb 24, 2016 2.629 2.760 2.530 2.612 22,812,328 +0.09(+3.58%)
Feb 23, 2016 2.514 2.563 2.473 2.522 13,340,138 +0.06(+2.33%)
Feb 22, 2016 2.358 2.481 2.349 2.464 18,510,632 +0.02(+1.01%)
Feb 19, 2016 2.440 2.555 2.399 2.440 17,336,316 -0.04(-1.66%)
Feb 18, 2016 2.251 2.588 2.234 2.481 28,063,580 +0.17(+7.47%)
Feb 17, 2016 2.275 2.333 2.185 2.308 19,970,284 +0.07(+3.31%)
Feb 16, 2016 2.267 2.481 2.226 2.234 32,688,728 -0.23(-9.33%)
Feb 12, 2016 2.300 2.464 2.464 2.464 26,927,586 +0.08(+3.45%)
Feb 11, 2016 2.407 2.530 2.284 2.382 46,056,640 +0.27(+12.84%)
Feb 10, 2016 1.955 2.121 1.889 2.111 20,931,660 +0.12(+5.76%)
Feb 09, 2016 2.045 2.128 1.947 1.996 37,884,496 -0.01(-0.41%)
Feb 08, 2016 2.086 2.128 1.996 2.004 34,256,960 +0.11(+6.09%)
Feb 05, 2016 1.610 1.930 1.577 1.889 24,163,288 +0.22(+13.30%)
Feb 04, 2016 1.536 1.758 1.536 1.668 25,420,696 +0.17(+11.54%)
Feb 03, 2016 1.380 1.495 1.372 1.495 17,369,350 +0.14(+10.30%)
Feb 02, 2016 1.388 1.429 1.331 1.355 7,045,716 -0.07(-4.62%)
Feb 01, 2016 1.372 1.421 1.364 1.421 10,404,659 +0.07(+5.49%)
Jan 29, 2016 1.306 1.376 1.298 1.347 7,866,918 +0.04(+3.14%)
Jan 28, 2016 1.347 1.372 1.306 1.306 7,782,104 -0.07(-4.79%)
Jan 27, 2016 1.347 1.384 1.306 1.372 10,769,140 +0.02(+1.83%)
Jan 26, 2016 1.290 1.355 1.281 1.347 16,346,125 +0.08(+6.49%)
Jan 25, 2016 1.298 1.339 1.240 1.265 14,931,909 -0.02(-1.28%)
Jan 22, 2016 1.224 1.298 1.199 1.281 19,385,650 +0.03(+2.63%)
Jan 21, 2016 1.175 1.257 1.142 1.249 12,150,074 +0.02(+2.01%)
Jan 20, 2016 1.166 1.240 1.158 1.224 14,550,204 +0.09(+7.97%)
Jan 19, 2016 1.257 1.265 1.076 1.134 21,633,300 -0.08(-6.76%)
Jan 15, 2016 1.355 1.216 1.216 1.216 13,839,895 -0.10(-7.50%)
Jan 14, 2016 1.331 1.355 1.273 1.314 10,380,260 -0.07(-4.76%)
Jan 13, 2016 1.364 1.421 1.331 1.380 13,194,669 +0.02(+1.20%)
Jan 12, 2016 1.396 1.405 1.331 1.364 12,442,377 -0.05(-3.49%)
Jan 11, 2016 1.544 1.561 1.380 1.413 15,694,038 -0.12(-8.02%)
Jan 08, 2016 1.577 1.594 1.503 1.536 17,833,324 -0.11(-6.50%)
Jan 07, 2016 1.569 1.659 1.536 1.643 19,784,404 +0.11(+6.95%)
Jan 06, 2016 1.544 1.594 1.520 1.536 13,469,140 +0.02(+1.08%)
Jan 05, 2016 1.561 1.569 1.511 1.520 7,312,630 -0.03(-2.12%)
Jan 04, 2016 1.520 1.569 1.503 1.553 8,599,605 +0.06(+3.85%)
Dec 31, 2015 1.495 1.495 1.495 1.495 6,475,734 -0.01(-0.55%)
Dec 30, 2015 1.503 1.536 1.487 1.503 6,753,867 -0.03(-2.14%)
Dec 29, 2015 1.544 1.577 1.503 1.536 6,985,253 +0.03(+2.19%)
Dec 28, 2015 1.577 1.594 1.495 1.503 5,956,544 -0.10(-6.15%)
Dec 24, 2015 1.561 1.602 1.602 1.602 4,871,621 +0.05(+3.17%)
Dec 23, 2015 1.553 1.594 1.544 1.553 6,949,394 -0.01(-0.53%)
Dec 22, 2015 1.536 1.577 1.528 1.561 7,754,610 +0.00(+0.00%)
Dec 21, 2015 1.561 1.602 1.536 1.561 10,369,591 +0.02(+1.06%)
Dec 18, 2015 1.511 1.594 1.470 1.544 19,797,276 +0.08(+5.62%)
Dec 17, 2015 1.528 1.528 1.438 1.462 10,108,699 -0.13(-8.25%)
Dec 16, 2015 1.585 1.602 1.503 1.594 13,510,740 +0.04(+2.65%)
Dec 15, 2015 1.577 1.577 1.487 1.553 10,712,895 +0.02(+1.07%)
Dec 14, 2015 1.635 1.643 1.520 1.536 12,910,189 -0.12(-7.43%)
Dec 11, 2015 1.585 1.700 1.569 1.659 14,276,902 +0.06(+3.59%)
Dec 10, 2015 1.602 1.659 1.577 1.602 9,177,709 -0.01(-0.51%)
Dec 09, 2015 1.618 1.643 1.565 1.610 7,857,632 +0.02(+1.55%)
Dec 08, 2015 1.643 1.659 1.553 1.585 9,162,724 -0.06(-3.50%)
Dec 07, 2015 1.709 1.733 1.610 1.643 9,871,249 -0.11(-6.10%)
Dec 04, 2015 1.668 1.754 1.668 1.750 12,083,924 +0.10(+5.97%)
Dec 03, 2015 1.659 1.684 1.594 1.651 11,980,915 +0.02(+1.01%)
Dec 02, 2015 1.643 1.684 1.585 1.635 10,071,993 -0.05(-2.93%)
Dec 01, 2015 1.585 1.692 1.585 1.684 10,023,799 +0.11(+6.77%)
Nov 30, 2015 1.561 1.610 1.548 1.577 8,827,342 +0.03(+2.13%)
Nov 27, 2015 1.544 1.571 1.536 1.544 4,222,388 -0.04(-2.59%)
Nov 25, 2015 1.569 1.585 1.585 1.585 8,358,621 +0.00(+0.00%)
Nov 24, 2015 1.487 1.598 1.470 1.585 15,362,342 +0.15(+10.29%)
Nov 23, 2015 1.429 1.479 1.413 1.438 7,130,481 +0.00(+0.00%)
Nov 20, 2015 1.536 1.553 1.438 1.438 9,727,429 -0.10(-6.42%)
Nov 19, 2015 1.520 1.553 1.495 1.536 8,560,365 +0.04(+2.75%)
Nov 18, 2015 1.446 1.495 1.413 1.495 8,282,615 +0.06(+4.00%)
Nov 17, 2015 1.511 1.528 1.438 1.438 8,336,241 -0.09(-5.91%)
Nov 16, 2015 1.528 1.568 1.503 1.528 7,552,254 +0.02(+1.64%)
Nov 13, 2015 1.438 1.511 1.438 1.503 8,972,070 +0.03(+2.23%)
Nov 12, 2015 1.405 1.511 1.405 1.470 9,793,176 -0.01(-0.56%)
Nov 11, 2015 1.462 1.507 1.429 1.479 9,805,193 +0.02(+1.69%)
Nov 10, 2015 1.446 1.479 1.429 1.454 10,869,102 -0.05(-3.28%)
Nov 09, 2015 1.446 1.511 1.429 1.503 12,135,963 +0.05(+3.39%)
Nov 06, 2015 1.479 1.503 1.429 1.454 12,497,274 -0.09(-5.85%)
Nov 05, 2015 1.594 1.602 1.495 1.544 15,608,805 -0.08(-5.05%)
Nov 04, 2015 1.692 1.717 1.618 1.626 9,919,430 -0.06(-3.42%)
Nov 03, 2015 1.643 1.709 1.618 1.684 10,534,241 -0.02(-0.97%)
Nov 02, 2015 1.643 1.725 1.618 1.700 8,672,069 +0.05(+2.98%)
Oct 30, 2015 1.709 1.766 1.651 1.651 12,073,959 -0.07(-4.29%)
Oct 29, 2015 1.774 1.807 1.663 1.725 13,103,769 -0.06(-3.23%)
Oct 28, 2015 1.898 1.971 1.774 1.783 25,471,168 -0.09(-4.82%)
Oct 27, 2015 1.848 1.906 1.815 1.873 6,018,453 +0.01(+0.44%)
Oct 26, 2015 1.898 1.947 1.856 1.865 12,161,564 -0.05(-2.58%)
Oct 23, 2015 1.865 1.930 1.791 1.914 13,328,542 +0.07(+3.56%)
Oct 22, 2015 1.733 1.873 1.733 1.848 15,867,173 +0.12(+7.14%)
Oct 21, 2015 1.774 1.791 1.725 1.725 9,041,213 -0.08(-4.55%)
Oct 20, 2015 1.733 1.824 1.733 1.807 11,420,118 +0.11(+6.28%)
Oct 19, 2015 1.741 1.799 1.676 1.700 15,651,552 -0.07(-3.72%)
Oct 16, 2015 1.865 1.898 1.766 1.766 16,174,121 -0.09(-4.87%)
Oct 15, 2015 1.840 1.881 1.787 1.856 18,282,054 -0.01(-0.44%)
Oct 14, 2015 1.766 1.881 1.762 1.865 17,942,640 +0.15(+8.61%)
Oct 13, 2015 1.709 1.766 1.700 1.717 9,147,055 +0.04(+2.45%)
Oct 12, 2015 1.873 1.898 1.614 1.676 21,003,694 -0.16(-8.93%)
Oct 09, 2015 1.840 1.869 1.809 1.840 20,271,530 +0.09(+5.16%)
Oct 08, 2015 1.700 1.865 1.700 1.750 14,291,075 -0.02(-1.39%)
Oct 07, 2015 1.750 1.799 1.733 1.774 17,467,316 +0.01(+0.46%)
Oct 06, 2015 1.700 1.791 1.684 1.766 17,670,466 +0.10(+5.91%)
Oct 05, 2015 1.495 1.668 1.495 1.668 13,590,607 +0.16(+10.93%)
Oct 02, 2015 1.438 1.511 1.413 1.503 9,373,144 +0.12(+8.93%)
Oct 01, 2015 1.438 1.462 1.380 1.380 8,618,180 -0.03(-2.33%)
Sep 30, 2015 1.355 1.429 1.331 1.413 11,533,861 +0.04(+2.99%)
Sep 29, 2015 1.323 1.409 1.323 1.372 13,518,535 +0.06(+4.37%)
Sep 28, 2015 1.331 1.347 1.306 1.314 9,495,139 -0.07(-4.76%)
Sep 25, 2015 1.372 1.421 1.355 1.380 9,649,357 -0.02(-1.75%)
Sep 24, 2015 1.380 1.405 1.347 1.405 13,052,903 +0.09(+6.88%)
Sep 23, 2015 1.380 1.384 1.298 1.314 7,594,404 -0.02(-1.84%)
Sep 22, 2015 1.380 1.388 1.323 1.339 9,468,172 -0.08(-5.78%)
Sep 21, 2015 1.503 1.528 1.421 1.421 12,826,362 -0.10(-6.49%)
Sep 18, 2015 1.511 1.536 1.438 1.520 28,614,448 +0.13(+9.47%)
Sep 17, 2015 1.323 1.405 1.281 1.388 15,906,754 +0.07(+4.97%)
Sep 16, 2015 1.249 1.323 1.236 1.323 10,602,314 +0.12(+10.27%)
Sep 15, 2015 1.216 1.249 1.175 1.199 10,236,261 -0.02(-1.35%)
Sep 14, 2015 1.249 1.290 1.208 1.216 9,738,306 -0.03(-2.63%)
Sep 11, 2015 1.257 1.257 1.109 1.249 29,404,796 -0.02(-1.30%)
Sep 10, 2015 1.290 1.290 1.249 1.265 11,021,638 -0.01(-0.64%)
Sep 09, 2015 1.273 1.302 1.240 1.273 13,223,101 -0.02(-1.27%)
Sep 08, 2015 1.372 1.384 1.290 1.290 14,730,744 -0.07(-5.42%)
Sep 04, 2015 1.364 1.364 1.364 1.364 14,838,007 +0.00(+0.00%)
Sep 03, 2015 1.372 1.442 1.355 1.364 22,033,394 -0.03(-2.35%)
Sep 02, 2015 1.388 1.429 1.339 1.396 9,959,249 +0.01(+0.59%)
Sep 01, 2015 1.487 1.511 1.388 1.388 10,569,768 -0.08(-5.59%)
Aug 31, 2015 1.446 1.479 1.405 1.470 12,029,782 -0.04(-2.72%)
Aug 28, 2015 1.396 1.511 1.396 1.511 11,884,334 +0.10(+6.98%)
Aug 27, 2015 1.347 1.446 1.331 1.413 16,363,209 +0.08(+6.17%)
Aug 26, 2015 1.396 1.413 1.331 1.331 11,151,285 -0.10(-6.90%)
Aug 25, 2015 1.536 1.536 1.380 1.429 17,261,466 -0.06(-3.87%)
Aug 24, 2015 1.610 1.684 1.487 1.487 17,392,466 -0.21(-12.56%)
Aug 21, 2015 1.783 1.799 1.676 1.700 14,517,285 -0.06(-3.27%)
Aug 20, 2015 1.758 1.783 1.733 1.758 15,709,014 +0.05(+2.88%)
Aug 19, 2015 1.668 1.750 1.655 1.709 16,547,681 +0.07(+4.00%)
Aug 18, 2015 1.643 1.717 1.635 1.643 8,062,739 -0.05(-2.91%)
Aug 17, 2015 1.659 1.700 1.618 1.692 11,309,051 +0.07(+4.04%)
Aug 14, 2015 1.700 1.717 1.569 1.626 10,373,163 -0.03(-1.98%)
Aug 13, 2015 1.700 1.741 1.626 1.659 10,285,378 -0.11(-6.05%)
Aug 12, 2015 1.758 1.774 1.713 1.766 21,498,020 +0.07(+3.86%)
Aug 11, 2015 1.717 1.750 1.651 1.700 16,860,254 +0.01(+0.49%)
Aug 10, 2015 1.528 1.700 1.516 1.692 16,511,606 +0.16(+10.75%)
Aug 07, 2015 1.495 1.577 1.487 1.528 9,654,671 +0.03(+2.20%)
Aug 06, 2015 1.405 1.528 1.372 1.495 15,738,117 +0.11(+7.69%)
Aug 05, 2015 1.396 1.438 1.364 1.388 9,997,569 +0.00(+0.00%)
Aug 04, 2015 1.421 1.446 1.364 1.388 11,585,762 -0.02(-1.17%)
Aug 03, 2015 1.503 1.520 1.396 1.405 8,464,233 -0.09(-6.04%)
Jul 31, 2015 1.470 1.520 1.438 1.495 13,997,947 +0.08(+5.81%)
Jul 30, 2015 1.528 1.536 1.388 1.413 13,458,835 -0.06(-3.91%)
Jul 29, 2015 1.396 1.507 1.388 1.470 11,418,404 +0.09(+6.55%)
Jul 28, 2015 1.396 1.438 1.380 1.380 8,914,930 +0.00(+0.00%)
Jul 27, 2015 1.396 1.528 1.376 1.380 15,351,721 -0.01(-0.59%)
Jul 24, 2015 1.339 1.429 1.314 1.388 19,504,432 +0.02(+1.81%)
Jul 23, 2015 1.429 1.446 1.355 1.364 12,072,604 -0.05(-3.49%)
Jul 22, 2015 1.364 1.438 1.339 1.413 16,038,617 +0.01(+0.59%)
Jul 21, 2015 1.413 1.438 1.364 1.405 19,444,624 +0.04(+3.01%)
Jul 20, 2015 1.503 1.511 1.364 1.364 22,955,158 -0.20(-12.63%)
Jul 17, 2015 1.618 1.626 1.561 1.561 12,397,027 -0.10(-5.94%)
Jul 16, 2015 1.643 1.725 1.614 1.659 10,329,951 +0.01(+0.50%)
Jul 15, 2015 1.668 1.692 1.635 1.651 9,183,053 -0.04(-2.43%)
Jul 14, 2015 1.684 1.725 1.676 1.692 7,544,492 +0.01(+0.49%)
Jul 13, 2015 1.692 1.725 1.668 1.684 17,660,232 -0.05(-2.84%)
Jul 10, 2015 1.799 1.799 1.709 1.733 14,539,257 -0.07(-3.65%)
Jul 09, 2015 1.856 1.856 1.774 1.799 9,369,998 -0.03(-1.79%)
Jul 08, 2015 1.840 1.873 1.815 1.832 6,484,978 -0.01(-0.45%)
Jul 07, 2015 1.840 1.881 1.799 1.840 11,083,033 -0.04(-2.18%)
Jul 06, 2015 1.848 1.939 1.832 1.881 8,782,919 +0.02(+0.88%)
Jul 02, 2015 1.856 1.865 1.865 1.865 8,249,911 +0.04(+2.25%)
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.