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

Kinross Gold Corporation (NY: KGC )

7.965 +0.085 (+1.08%)
Streaming Delayed Price Updated: 1:48 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 (%)
Jul 31, 2007 10.57 10.57 10.09 10.12 6,311,957 -0.32(-3.06%)
Jul 30, 2007 10.19 10.57 10.11 10.44 4,248,363 +0.34(+3.32%)
Jul 27, 2007 10.35 10.57 10.10 10.11 5,293,738 -0.35(-3.36%)
Jul 26, 2007 10.51 10.53 10.18 10.46 7,391,074 -0.30(-2.76%)
Jul 25, 2007 10.53 10.80 10.37 10.75 5,612,001 +0.02(+0.15%)
Jul 24, 2007 11.15 11.20 10.67 10.74 3,983,365 -0.26(-2.34%)
Jul 23, 2007 11.04 11.08 10.90 10.99 3,102,994 -0.08(-0.70%)
Jul 20, 2007 11.14 11.14 10.95 11.07 4,196,834 -0.02(-0.14%)
Jul 19, 2007 11.07 11.15 10.91 11.09 6,668,793 +0.04(+0.35%)
Jul 18, 2007 10.29 11.05 10.25 11.05 8,205,620 +0.75(+7.27%)
Jul 17, 2007 10.28 10.35 10.22 10.30 3,731,915 +0.02(+0.23%)
Jul 16, 2007 10.53 10.56 10.12 10.28 3,489,482 -0.25(-2.37%)
Jul 13, 2007 10.54 10.60 10.45 10.53 3,034,766 +0.03(+0.30%)
Jul 12, 2007 10.35 10.61 10.33 10.50 5,090,861 +0.29(+2.83%)
Jul 11, 2007 10.25 10.33 10.16 10.21 4,041,780 -0.12(-1.13%)
Jul 10, 2007 10.32 10.37 10.18 10.32 5,529,987 +0.04(+0.38%)
Jul 09, 2007 10.20 10.36 10.12 10.28 5,486,125 +0.25(+2.49%)
Jul 06, 2007 9.708 10.04 9.669 10.04 5,685,425 +0.38(+3.96%)
Jul 05, 2007 9.606 9.692 9.474 9.653 4,536,438 +0.05(+0.57%)
Jul 03, 2007 9.450 9.622 9.341 9.598 3,955,076 +0.10(+1.07%)
Jul 02, 2007 9.193 9.505 9.193 9.497 4,639,807 +0.39(+4.28%)
Jun 29, 2007 9.099 9.146 8.967 9.107 5,414,049 +0.15(+1.65%)
Jun 28, 2007 9.162 9.224 8.827 8.959 7,501,637 -0.10(-1.12%)
Jun 27, 2007 9.162 9.177 8.990 9.060 7,812,698 -0.06(-0.68%)
Jun 26, 2007 9.482 9.567 8.975 9.123 9,837,931 -0.48(-4.96%)
Jun 25, 2007 9.747 9.786 9.559 9.598 4,296,227 -0.27(-2.69%)
Jun 22, 2007 9.996 10.07 9.731 9.864 4,212,224 -0.12(-1.25%)
Jun 21, 2007 9.965 10.02 9.747 9.988 3,735,905 +0.04(+0.39%)
Jun 20, 2007 10.19 10.28 9.918 9.949 4,515,149 -0.33(-3.19%)
Jun 19, 2007 10.26 10.35 10.23 10.28 3,567,642 +0.02(+0.15%)
Jun 18, 2007 10.35 10.38 10.21 10.26 3,096,967 -0.01(-0.08%)
Jun 15, 2007 10.10 10.39 10.03 10.27 5,224,881 +0.29(+2.89%)
Jun 14, 2007 9.770 9.988 9.770 9.981 5,945,515 +0.20(+2.07%)
Jun 13, 2007 9.786 9.926 9.731 9.778 5,234,372 -0.02(-0.16%)
Jun 12, 2007 9.918 10.07 9.770 9.793 4,041,652 -0.24(-2.41%)
Jun 11, 2007 10.06 10.18 9.996 10.04 3,103,507 +0.05(+0.47%)
Jun 08, 2007 10.01 10.09 9.739 9.988 6,214,197 -0.02(-0.23%)
Jun 07, 2007 10.37 10.46 10.01 10.01 6,326,413 -0.46(-4.39%)
Jun 06, 2007 10.40 10.51 10.25 10.47 4,062,428 +0.03(+0.30%)
Jun 05, 2007 10.49 10.56 10.42 10.44 4,415,676 -0.12(-1.18%)
Jun 04, 2007 10.53 10.65 10.49 10.57 5,856,661 -0.08(-0.73%)
Jun 01, 2007 10.53 10.87 10.58 10.64 7,877,336 +0.24(+2.32%)
May 31, 2007 9.996 10.41 10.02 10.40 6,892,893 +0.57(+5.79%)
May 30, 2007 9.825 10.03 9.770 9.832 7,458,217 -0.12(-1.18%)
May 29, 2007 10.21 10.27 9.926 9.949 4,703,676 -0.09(-0.85%)
May 25, 2007 10.08 10.13 9.910 10.04 3,829,412 +0.07(+0.70%)
May 24, 2007 10.28 10.32 9.895 9.965 5,048,842 -0.36(-3.47%)
May 23, 2007 10.20 10.42 10.20 10.32 4,893,741 +0.22(+2.16%)
May 22, 2007 10.32 10.34 10.10 10.11 3,824,013 -0.21(-2.04%)
May 21, 2007 10.15 10.43 10.14 10.32 3,005,899 +0.12(+1.15%)
May 18, 2007 10.14 10.31 10.06 10.20 3,876,531 +0.15(+1.47%)
May 17, 2007 10.10 10.14 9.903 10.05 4,787,935 -0.09(-0.85%)
May 16, 2007 10.17 10.33 10.04 10.14 5,382,115 -0.21(-2.03%)
May 15, 2007 10.37 10.55 10.29 10.35 4,051,784 +0.01(+0.08%)
May 14, 2007 10.57 11.28 9.747 10.34 5,889,085 -0.19(-1.78%)
May 11, 2007 10.32 10.59 10.34 10.53 4,270,449 +0.30(+2.90%)
May 10, 2007 10.53 10.50 10.19 10.23 4,143,096 -0.35(-3.32%)
May 09, 2007 10.72 10.94 10.52 10.58 4,475,392 -0.15(-1.38%)
May 08, 2007 10.91 10.86 10.59 10.73 3,400,661 -0.10(-0.94%)
May 07, 2007 10.85 10.99 10.81 10.83 4,229,640 +0.02(+0.14%)
May 04, 2007 11.13 11.14 10.76 10.81 4,354,831 -0.07(-0.64%)
May 03, 2007 10.78 10.95 10.68 10.88 5,737,090 +0.20(+1.90%)
May 02, 2007 10.18 10.71 9.786 10.68 5,589,648 +0.44(+4.26%)
May 01, 2007 10.35 10.41 10.14 10.25 4,718,183 -0.15(-1.42%)
Apr 30, 2007 10.68 10.68 10.37 10.39 2,752,148 -0.25(-2.34%)
Apr 27, 2007 10.52 10.67 10.48 10.64 4,110,099 +0.30(+2.94%)
Apr 26, 2007 10.47 10.47 10.32 10.34 4,564,525 -0.27(-2.57%)
Apr 25, 2007 10.77 10.77 10.61 10.61 3,168,795 +0.01(+0.07%)
Apr 24, 2007 10.81 10.87 10.57 10.60 3,399,993 -0.22(-2.02%)
Apr 23, 2007 10.96 11.13 10.79 10.82 2,670,001 -0.12(-1.14%)
Apr 20, 2007 11.09 11.13 10.92 10.95 3,507,844 +0.11(+1.01%)
Apr 19, 2007 11.07 11.07 10.78 10.84 6,663,062 -0.51(-4.53%)
Apr 18, 2007 11.30 11.38 11.15 11.35 3,628,986 +0.09(+0.83%)
Apr 17, 2007 11.51 11.56 11.24 11.26 3,948,994 -0.27(-2.30%)
Apr 16, 2007 11.60 11.63 11.39 11.52 5,059,696 +0.05(+0.48%)
Apr 13, 2007 11.29 11.49 11.23 11.47 5,833,938 +0.27(+2.44%)
Apr 12, 2007 11.12 11.24 11.06 11.20 3,644,976 +0.08(+0.70%)
Apr 11, 2007 11.29 11.30 10.96 11.12 4,309,950 -0.04(-0.35%)
Apr 10, 2007 11.34 11.34 11.11 11.16 2,913,185 +0.05(+0.49%)
Apr 09, 2007 11.11 11.29 11.06 11.10 3,306,141 +0.00(+0.00%)
Apr 05, 2007 11.31 11.31 11.07 11.10 3,569,437 -0.09(-0.84%)
Apr 04, 2007 11.21 11.37 11.15 11.20 6,075,560 +0.13(+1.20%)
Apr 03, 2007 10.78 11.09 10.76 11.06 4,914,389 +0.19(+1.79%)
Apr 02, 2007 10.71 10.91 10.67 10.87 4,115,011 +0.12(+1.09%)
Mar 30, 2007 10.67 10.81 10.62 10.75 4,006,640 +0.12(+1.17%)
Mar 29, 2007 10.67 10.77 10.58 10.63 4,737,790 -0.11(-1.02%)
Mar 28, 2007 10.86 10.93 10.64 10.74 4,705,214 -0.04(-0.36%)
Mar 27, 2007 10.87 10.88 10.72 10.78 3,555,971 -0.05(-0.50%)
Mar 26, 2007 10.83 10.88 10.68 10.83 5,660,288 +0.02(+0.14%)
Mar 23, 2007 10.92 10.99 10.73 10.81 2,943,452 -0.12(-1.07%)
Mar 22, 2007 10.99 11.09 10.85 10.93 4,892,843 +0.03(+0.29%)
Mar 21, 2007 10.57 10.91 10.53 10.90 4,684,438 +0.44(+4.25%)
Mar 20, 2007 10.53 10.65 10.43 10.46 5,204,997 +0.13(+1.28%)
Mar 19, 2007 10.27 10.39 10.15 10.32 4,707,908 +0.19(+1.85%)
Mar 16, 2007 10.24 10.48 10.11 10.14 7,908,757 +0.02(+0.23%)
Mar 15, 2007 9.996 10.25 9.988 10.11 5,627,584 +0.20(+2.05%)
Mar 14, 2007 9.700 9.957 9.637 9.910 5,984,631 +0.05(+0.55%)
Mar 13, 2007 10.26 10.33 9.786 9.856 6,265,625 -0.41(-3.95%)
Mar 12, 2007 10.26 10.36 10.18 10.26 4,378,563 -0.01(-0.08%)
Mar 09, 2007 10.31 10.36 10.11 10.27 3,878,903 +0.04(+0.38%)
Mar 08, 2007 10.28 10.39 10.14 10.23 4,013,180 +0.06(+0.61%)
Mar 07, 2007 10.11 10.33 10.03 10.17 4,853,727 +0.05(+0.54%)
Mar 06, 2007 10.06 10.21 9.981 10.11 6,099,670 +0.43(+4.43%)
Mar 05, 2007 9.606 9.996 9.583 9.684 9,334,378 -0.37(-3.72%)
Mar 02, 2007 10.32 10.51 9.966 10.06 7,267,638 -0.45(-4.30%)
Mar 01, 2007 10.85 10.86 10.49 10.51 7,025,007 -0.47(-4.26%)
Feb 28, 2007 10.59 10.98 10.26 10.98 8,317,616 +0.47(+4.45%)
Feb 27, 2007 11.07 11.11 10.32 10.51 7,694,965 -0.83(-7.35%)
Feb 26, 2007 11.08 11.36 11.08 11.35 6,541,646 +0.40(+3.63%)
Feb 23, 2007 10.90 10.98 10.80 10.95 5,058,670 +0.21(+1.96%)
Feb 22, 2007 10.57 10.81 10.57 10.74 5,098,684 +0.20(+1.92%)
Feb 21, 2007 10.18 10.57 10.07 10.53 6,304,485 +0.51(+5.06%)
Feb 20, 2007 10.14 10.25 10.02 10.03 2,960,125 -0.31(-3.02%)
Feb 16, 2007 10.49 10.50 10.32 10.34 2,835,979 -0.19(-1.78%)
Feb 15, 2007 10.44 10.53 10.25 10.53 3,318,838 +0.18(+1.73%)
Feb 14, 2007 10.35 10.45 10.21 10.35 4,086,161 +0.07(+0.68%)
Feb 13, 2007 10.23 10.39 10.22 10.28 4,057,564 +0.20(+2.01%)
Feb 12, 2007 10.15 10.33 9.996 10.07 3,139,004 -0.26(-2.49%)
Feb 09, 2007 10.41 10.46 10.14 10.33 5,748,011 -0.03(-0.30%)
Feb 08, 2007 10.02 10.36 9.957 10.36 4,014,463 +0.31(+3.10%)
Feb 07, 2007 10.23 10.32 10.02 10.05 2,901,002 -0.18(-1.75%)
Feb 06, 2007 10.35 10.35 10.11 10.23 3,361,160 +0.02(+0.15%)
Feb 05, 2007 10.24 10.26 10.08 10.21 3,272,540 +0.05(+0.54%)
Feb 02, 2007 10.21 10.21 9.879 10.16 5,936,152 -0.07(-0.69%)
Feb 01, 2007 10.46 10.57 10.20 10.23 7,376,265 -0.14(-1.35%)
Jan 31, 2007 10.21 10.47 10.14 10.37 5,086,885 +0.12(+1.22%)
Jan 30, 2007 10.21 10.28 10.10 10.25 2,786,603 +0.11(+1.08%)
Jan 29, 2007 10.12 10.25 10.06 10.14 3,489,153 -0.03(-0.31%)
Jan 26, 2007 9.996 10.19 9.903 10.17 3,116,076 +0.12(+1.24%)
Jan 25, 2007 10.28 10.40 9.910 10.04 5,570,257 -0.09(-0.85%)
Jan 24, 2007 9.895 10.14 9.700 10.13 3,721,413 +0.15(+1.48%)
Jan 23, 2007 9.825 10.00 9.786 9.981 3,873,004 +0.33(+3.39%)
Jan 22, 2007 9.661 9.817 9.567 9.653 3,102,353 -0.01(-0.08%)
Jan 19, 2007 9.622 9.887 9.622 9.661 3,576,876 +0.05(+0.49%)
Jan 18, 2007 9.809 9.910 9.559 9.614 5,352,361 -0.09(-0.96%)
Jan 17, 2007 9.552 9.762 9.552 9.708 3,996,765 +0.16(+1.63%)
Jan 16, 2007 9.497 9.591 9.404 9.552 4,514,892 +0.19(+2.00%)
Jan 12, 2007 9.060 9.411 9.060 9.365 4,716,885 +0.41(+4.53%)
Jan 11, 2007 8.764 9.021 8.764 8.959 4,342,782 +0.21(+2.41%)
Jan 10, 2007 8.772 8.795 8.671 8.749 3,206,492 -0.15(-1.67%)
Jan 09, 2007 8.655 8.920 8.632 8.897 4,567,731 +0.19(+2.24%)
Jan 08, 2007 8.686 8.741 8.608 8.702 3,440,547 +0.05(+0.54%)
Jan 05, 2007 8.351 8.655 8.296 8.655 8,759,051 +0.20(+2.40%)
Jan 04, 2007 8.819 8.819 8.437 8.452 9,092,114 -0.45(-5.08%)
Jan 03, 2007 9.349 9.435 8.834 8.905 4,328,418 -0.36(-3.87%)
Dec 29, 2006 9.357 9.372 9.162 9.263 2,587,560 -0.09(-0.92%)
Dec 28, 2006 9.255 9.404 9.201 9.349 3,129,157 +0.27(+3.01%)
Dec 27, 2006 8.951 9.115 8.944 9.076 2,162,413 +0.18(+2.02%)
Dec 26, 2006 9.115 9.146 8.850 8.897 1,859,360 +0.03(+0.35%)
Dec 22, 2006 9.006 9.006 8.764 8.866 2,584,995 -0.10(-1.13%)
Dec 21, 2006 9.131 9.201 8.912 8.967 2,672,333 -0.19(-2.04%)
Dec 20, 2006 9.419 9.419 9.146 9.154 2,403,650 -0.19(-2.09%)
Dec 19, 2006 9.021 9.411 9.021 9.349 2,766,083 +0.35(+3.90%)
Dec 18, 2006 9.162 9.224 8.928 8.998 3,557,510 -0.22(-2.37%)
Dec 15, 2006 9.458 9.458 9.115 9.216 6,743,354 -0.23(-2.39%)
Dec 14, 2006 9.450 9.544 9.396 9.443 2,350,042 +0.01(+0.08%)
Dec 13, 2006 9.521 9.536 9.326 9.435 3,089,913 -0.09(-0.90%)
Dec 12, 2006 9.684 9.684 9.404 9.521 2,881,892 -0.16(-1.69%)
Dec 11, 2006 9.653 9.731 9.590 9.684 2,770,187 +0.09(+0.98%)
Dec 08, 2006 9.903 9.934 9.466 9.591 4,025,236 -0.21(-2.15%)
Dec 07, 2006 9.669 9.840 9.505 9.801 3,508,904 +0.14(+1.45%)
Dec 06, 2006 9.708 9.864 9.661 9.661 3,556,997 -0.23(-2.36%)
Dec 05, 2006 9.903 10.04 9.723 9.895 4,216,199 +0.00(+0.00%)
Dec 04, 2006 9.684 9.934 9.622 9.895 3,271,386 +0.22(+2.26%)
Dec 01, 2006 9.778 9.840 9.591 9.676 3,526,987 -0.09(-0.96%)
Nov 30, 2006 9.536 9.770 9.458 9.770 5,417,897 +0.36(+3.81%)
Nov 29, 2006 9.294 9.474 9.263 9.411 3,242,530 +0.04(+0.42%)
Nov 28, 2006 9.279 9.388 9.193 9.372 3,000,651 +0.02(+0.17%)
Nov 27, 2006 9.419 9.419 9.279 9.357 3,391,043 +0.12(+1.27%)
Nov 24, 2006 9.279 9.380 9.224 9.240 1,898,732 +0.22(+2.42%)
Nov 22, 2006 9.131 9.240 8.990 9.021 4,000,997 -0.05(-0.60%)
Nov 21, 2006 8.920 9.123 8.897 9.076 3,996,636 +0.26(+2.92%)
Nov 20, 2006 9.053 9.060 8.811 8.819 3,362,828 -0.12(-1.39%)
Nov 17, 2006 8.936 9.045 8.788 8.944 4,136,813 -0.01(-0.09%)
Nov 16, 2006 9.466 9.466 8.944 8.951 4,401,520 -0.48(-5.05%)
Nov 15, 2006 9.232 9.497 9.146 9.427 3,618,942 +0.06(+0.67%)
Nov 14, 2006 9.653 9.700 9.357 9.365 3,490,821 -0.21(-2.20%)
Nov 13, 2006 9.349 9.591 9.232 9.575 3,644,976 +0.11(+1.15%)
Nov 10, 2006 9.715 9.715 9.411 9.466 3,759,760 -0.25(-2.57%)
Nov 09, 2006 9.357 9.731 9.310 9.715 6,686,540 +0.51(+5.50%)
Nov 08, 2006 9.053 9.310 9.021 9.209 4,581,454 +0.09(+0.94%)
Nov 07, 2006 9.435 9.458 9.076 9.123 6,721,295 -0.24(-2.58%)
Nov 06, 2006 9.404 10.35 9.279 9.365 8,023,925 -0.97(-9.43%)
Nov 03, 2006 10.33 10.47 10.17 10.34 3,483,254 +0.08(+0.76%)
Nov 02, 2006 10.23 10.43 10.22 10.26 3,907,246 +0.09(+0.92%)
Nov 01, 2006 10.42 10.64 10.06 10.17 6,072,353 -0.12(-1.21%)
Oct 31, 2006 9.910 10.32 9.903 10.29 3,903,014 +0.31(+3.12%)
Oct 30, 2006 9.942 10.21 9.942 9.981 3,315,119 +0.06(+0.63%)
Oct 27, 2006 9.825 10.03 9.754 9.918 2,899,334 +0.16(+1.60%)
Oct 26, 2006 9.895 9.949 9.692 9.762 3,340,384 -0.01(-0.08%)
Oct 25, 2006 9.544 9.848 9.419 9.770 4,276,348 +0.18(+1.87%)
Oct 24, 2006 9.544 9.676 9.365 9.591 3,421,822 +0.00(+0.00%)
Oct 23, 2006 9.326 9.606 9.232 9.591 3,056,312 +0.05(+0.57%)
Oct 20, 2006 9.871 9.895 9.513 9.536 2,540,236 -0.27(-2.78%)
Oct 19, 2006 9.583 9.856 9.505 9.809 3,526,987 +0.44(+4.75%)
Oct 18, 2006 9.731 9.770 9.365 9.365 2,666,305 -0.34(-3.46%)
Oct 17, 2006 9.723 9.731 9.419 9.700 2,411,217 -0.02(-0.24%)
Oct 16, 2006 9.731 9.895 9.536 9.723 2,825,591 +0.07(+0.73%)
Oct 13, 2006 9.271 9.661 9.248 9.653 4,915,415 +0.68(+7.56%)
Oct 12, 2006 8.764 9.084 8.694 8.975 3,227,396 +0.19(+2.22%)
Oct 11, 2006 9.201 9.201 8.733 8.780 2,816,485 -0.34(-3.68%)
Oct 10, 2006 8.897 9.185 8.873 9.115 2,194,860 +0.22(+2.45%)
Oct 09, 2006 9.209 9.326 8.881 8.897 2,288,995 -0.21(-2.31%)
Oct 06, 2006 9.302 9.458 9.068 9.107 3,975,732 -0.23(-2.50%)
Oct 05, 2006 9.240 9.443 9.037 9.341 3,516,086 +0.30(+3.28%)
Oct 04, 2006 9.037 9.068 8.476 9.045 5,450,087 +0.02(+0.17%)
Oct 03, 2006 9.458 9.536 8.959 9.029 3,503,261 -0.73(-7.43%)
Oct 02, 2006 9.871 10.03 9.715 9.754 1,952,469 -0.01(-0.08%)
Sep 29, 2006 9.669 9.895 9.630 9.762 1,828,067 +0.02(+0.16%)
Sep 28, 2006 9.754 9.918 9.559 9.747 3,197,001 +0.11(+1.13%)
Sep 27, 2006 9.513 9.739 9.372 9.637 3,633,690 +0.32(+3.43%)
Sep 26, 2006 8.982 9.333 8.975 9.318 2,257,831 +0.32(+3.55%)
Sep 25, 2006 9.271 9.287 8.811 8.998 3,624,072 -0.29(-3.11%)
Sep 22, 2006 9.427 9.474 9.209 9.287 2,741,074 +0.08(+0.85%)
Sep 21, 2006 9.216 9.349 9.084 9.209 2,420,323 +0.06(+0.68%)
Sep 20, 2006 9.349 9.380 9.099 9.146 2,630,395 -0.05(-0.51%)
Sep 19, 2006 9.552 9.661 9.185 9.193 2,664,766 -0.50(-5.15%)
Sep 18, 2006 9.513 9.762 9.365 9.692 2,737,099 +0.40(+4.28%)
Sep 15, 2006 9.240 9.521 9.021 9.294 4,394,210 +0.03(+0.34%)
Sep 14, 2006 9.848 10.04 9.216 9.263 4,134,504 -0.55(-5.64%)
Sep 13, 2006 10.06 10.21 9.754 9.817 3,429,646 -0.16(-1.56%)
Sep 12, 2006 9.786 10.30 9.786 9.973 4,598,383 +0.24(+2.48%)
Sep 11, 2006 10.18 10.32 9.715 9.731 5,437,390 -0.98(-9.17%)
Sep 08, 2006 10.78 10.92 10.57 10.71 3,839,403 -0.26(-2.35%)
Sep 07, 2006 11.41 11.49 10.96 10.97 4,453,204 -0.73(-6.26%)
Sep 06, 2006 11.59 12.00 11.58 11.70 3,591,881 +0.02(+0.13%)
Sep 05, 2006 11.31 11.75 11.31 11.69 5,332,611 +0.53(+4.75%)
Sep 01, 2006 10.91 11.27 10.74 11.16 3,704,997 +0.23(+2.07%)
Aug 31, 2006 10.66 10.95 10.61 10.93 4,189,908 +0.51(+4.94%)
Aug 30, 2006 10.49 10.50 10.29 10.42 1,346,875 +0.03(+0.30%)
Aug 29, 2006 10.42 10.46 10.07 10.39 2,552,163 +0.01(+0.08%)
Aug 28, 2006 10.57 10.60 10.32 10.38 2,211,404 -0.23(-2.20%)
Aug 25, 2006 10.60 10.81 10.53 10.61 1,516,421 +0.10(+0.96%)
Aug 24, 2006 10.82 10.85 10.42 10.51 2,004,025 -0.31(-2.88%)
Aug 23, 2006 10.60 10.88 10.60 10.82 4,236,206 +0.34(+3.20%)
Aug 22, 2006 10.29 10.59 10.18 10.49 3,430,030 +0.12(+1.13%)
Aug 21, 2006 9.817 10.37 9.747 10.37 3,472,994 +0.76(+7.87%)
Aug 18, 2006 9.778 9.825 9.396 9.614 2,774,419 -0.19(-1.91%)
Aug 17, 2006 9.903 9.981 9.700 9.801 2,111,370 -0.11(-1.10%)
Aug 16, 2006 9.848 10.04 9.817 9.910 2,217,560 +0.19(+1.92%)
Aug 15, 2006 9.505 9.801 9.497 9.723 2,440,843 +0.20(+2.13%)
Aug 14, 2006 9.521 9.723 9.443 9.521 1,843,841 -0.12(-1.29%)
Aug 11, 2006 9.981 10.00 9.598 9.645 2,929,858 -0.23(-2.29%)
Aug 10, 2006 10.06 10.12 9.723 9.871 2,181,651 -0.25(-2.47%)
Aug 09, 2006 9.809 10.12 9.778 10.12 2,520,357 +0.51(+5.36%)
Aug 08, 2006 9.388 9.692 9.357 9.606 1,924,767 +0.06(+0.65%)
Aug 07, 2006 9.443 9.653 9.388 9.544 1,130,646 +0.17(+1.83%)
Aug 04, 2006 9.567 9.591 9.287 9.372 2,701,702 +0.20(+2.21%)
Aug 03, 2006 9.326 9.372 9.084 9.170 1,711,873 -0.31(-3.29%)
Aug 02, 2006 9.497 9.591 9.209 9.482 3,008,218 +0.07(+0.75%)
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.