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 (%)
Aug 31, 2016 3.292 3.354 3.255 3.284 30,005,314 -0.07(-2.21%)
Aug 30, 2016 3.555 3.588 3.317 3.358 25,623,838 -0.24(-6.64%)
Aug 29, 2016 3.490 3.646 3.465 3.596 17,097,474 +0.06(+1.63%)
Aug 26, 2016 3.629 3.769 3.457 3.539 28,886,448 -0.03(-0.92%)
Aug 25, 2016 3.473 3.613 3.399 3.572 18,636,046 +0.09(+2.60%)
Aug 24, 2016 3.819 3.827 3.432 3.481 35,325,584 -0.40(-10.38%)
Aug 23, 2016 3.992 4.008 3.843 3.885 24,630,266 -0.06(-1.46%)
Aug 22, 2016 3.967 4.000 3.896 3.942 21,969,112 -0.12(-2.84%)
Aug 19, 2016 4.074 4.140 4.016 4.057 18,936,620 -0.10(-2.38%)
Aug 18, 2016 4.181 4.205 4.099 4.156 18,195,774 +0.01(+0.20%)
Aug 17, 2016 4.181 4.201 4.008 4.148 21,413,296 -0.07(-1.75%)
Aug 16, 2016 4.312 4.312 4.189 4.222 18,213,450 -0.02(-0.58%)
Aug 15, 2016 4.304 4.333 4.222 4.247 19,548,324 -0.04(-0.96%)
Aug 12, 2016 4.477 4.502 4.271 4.288 19,228,474 -0.06(-1.33%)
Aug 11, 2016 4.477 4.535 4.329 4.345 20,493,372 -0.11(-2.40%)
Aug 10, 2016 4.551 4.576 4.419 4.452 20,946,714 +0.02(+0.37%)
Aug 09, 2016 4.444 4.510 4.371 4.436 15,036,637 -0.01(-0.19%)
Aug 08, 2016 4.321 4.510 4.312 4.444 15,639,313 +0.10(+2.27%)
Aug 05, 2016 4.378 4.436 4.296 4.345 18,770,770 -0.19(-4.17%)
Aug 04, 2016 4.485 4.576 4.469 4.535 16,254,440 +0.07(+1.47%)
Aug 03, 2016 4.510 4.518 4.419 4.469 15,246,274 -0.07(-1.63%)
Aug 02, 2016 4.337 4.551 4.296 4.543 25,712,634 +0.28(+6.56%)
Aug 01, 2016 4.255 4.296 4.140 4.263 10,692,994 +0.01(+0.19%)
Jul 29, 2016 4.247 4.321 4.185 4.255 13,564,142 +0.12(+2.78%)
Jul 28, 2016 4.148 4.189 4.008 4.140 21,916,012 +0.02(+0.40%)
Jul 27, 2016 4.082 4.131 3.868 4.123 24,288,532 +0.14(+3.51%)
Jul 26, 2016 3.967 4.016 3.897 3.983 13,380,979 +0.10(+2.54%)
Jul 25, 2016 4.074 4.074 3.852 3.885 14,082,221 -0.23(-5.60%)
Jul 22, 2016 4.131 4.205 4.090 4.115 11,689,615 -0.08(-1.96%)
Jul 21, 2016 4.123 4.280 4.086 4.197 14,719,096 +0.12(+2.82%)
Jul 20, 2016 4.304 4.304 4.057 4.082 15,032,279 -0.33(-7.46%)
Jul 19, 2016 4.428 4.502 4.395 4.411 8,103,017 -0.07(-1.65%)
Jul 18, 2016 4.403 4.485 4.350 4.485 9,639,308 +0.12(+2.64%)
Jul 15, 2016 4.395 4.502 4.362 4.370 11,958,650 -0.07(-1.67%)
Jul 14, 2016 4.362 4.506 4.321 4.444 12,727,730 +0.00(+0.00%)
Jul 13, 2016 4.461 4.494 4.362 4.444 14,178,984 +0.07(+1.69%)
Jul 12, 2016 4.543 4.642 4.304 4.370 22,970,026 -0.21(-4.50%)
Jul 11, 2016 4.477 4.650 4.461 4.576 13,457,625 +0.02(+0.54%)
Jul 08, 2016 4.436 4.598 4.436 4.551 19,952,668 +0.12(+2.60%)
Jul 07, 2016 4.658 4.683 4.428 4.436 17,826,680 -0.29(-6.10%)
Jul 06, 2016 4.732 4.782 4.601 4.724 22,748,194 +0.08(+1.77%)
Jul 05, 2016 4.452 4.712 4.411 4.642 37,375,388 +0.23(+5.22%)
Jul 01, 2016 4.173 4.411 4.411 4.411 16,288,074 +0.39(+9.61%)
Jun 30, 2016 4.230 4.238 4.008 4.024 19,700,528 -0.12(-2.78%)
Jun 29, 2016 4.164 4.238 4.131 4.140 17,742,976 +0.06(+1.41%)
Jun 28, 2016 4.131 4.205 4.075 4.082 18,935,950 -0.16(-3.69%)
Jun 27, 2016 4.230 4.321 4.090 4.238 19,296,252 +0.03(+0.78%)
Jun 24, 2016 4.510 4.518 4.082 4.205 28,106,754 +0.17(+4.29%)
Jun 23, 2016 4.008 4.082 3.975 4.033 10,564,102 -0.02(-0.61%)
Jun 22, 2016 3.901 4.074 3.860 4.057 13,551,362 +0.13(+3.35%)
Jun 21, 2016 3.917 3.975 3.876 3.926 11,044,732 -0.09(-2.25%)
Jun 20, 2016 3.934 4.057 3.864 4.016 16,374,433 -0.08(-2.01%)
Jun 17, 2016 4.214 4.251 4.008 4.099 73,957,864 -0.02(-0.60%)
Jun 16, 2016 4.477 4.477 4.099 4.123 21,770,082 -0.17(-4.02%)
Jun 15, 2016 4.214 4.403 4.107 4.296 16,035,042 +0.10(+2.35%)
Jun 14, 2016 4.271 4.345 4.127 4.197 17,525,580 -0.05(-1.16%)
Jun 13, 2016 4.395 4.411 4.140 4.247 17,219,244 -0.02(-0.39%)
Jun 10, 2016 4.411 4.518 4.222 4.263 19,522,250 -0.11(-2.45%)
Jun 09, 2016 4.247 4.387 4.205 4.370 16,987,220 +0.10(+2.31%)
Jun 08, 2016 4.271 4.329 4.230 4.271 17,663,262 +0.21(+5.27%)
Jun 07, 2016 4.049 4.094 4.008 4.057 12,880,219 -0.08(-1.99%)
Jun 06, 2016 4.131 4.173 3.983 4.140 21,399,996 +0.05(+1.21%)
Jun 03, 2016 3.852 4.131 3.827 4.090 21,617,746 +0.53(+14.78%)
Jun 02, 2016 3.547 3.621 3.506 3.564 13,405,529 +0.03(+0.93%)
Jun 01, 2016 3.555 3.629 3.432 3.531 15,179,414 +0.02(+0.70%)
May 31, 2016 3.481 3.671 3.457 3.506 19,124,026 +0.02(+0.71%)
May 27, 2016 3.687 3.481 3.481 3.481 21,481,546 -0.23(-6.21%)
May 26, 2016 3.794 3.843 3.687 3.712 12,782,837 +0.08(+2.27%)
May 25, 2016 3.547 3.679 3.473 3.629 12,989,004 +0.05(+1.38%)
May 24, 2016 3.769 3.909 3.572 3.580 27,833,960 -0.44(-11.04%)
May 23, 2016 3.950 4.131 3.901 4.024 10,557,981 -0.07(-1.61%)
May 20, 2016 4.074 4.123 3.959 4.090 14,727,086 +0.03(+0.81%)
May 19, 2016 3.852 4.099 3.778 4.057 27,800,236 +0.02(+0.41%)
May 18, 2016 4.280 4.428 4.008 4.041 21,318,926 -0.34(-7.71%)
May 17, 2016 4.337 4.502 4.255 4.378 13,652,155 +0.04(+0.95%)
May 16, 2016 4.387 4.452 4.263 4.337 15,395,564 +0.07(+1.74%)
May 13, 2016 4.230 4.378 4.189 4.263 20,022,220 +0.07(+1.77%)
May 12, 2016 4.345 4.382 4.123 4.189 18,037,618 -0.13(-3.05%)
May 11, 2016 4.765 4.773 4.057 4.321 35,933,024 -0.22(-4.89%)
May 10, 2016 4.271 4.592 4.189 4.543 21,609,508 +0.26(+6.15%)
May 09, 2016 4.354 4.444 4.271 4.280 20,988,740 -0.32(-6.98%)
May 06, 2016 4.469 4.749 4.436 4.601 28,213,796 +0.25(+5.67%)
May 05, 2016 4.304 4.452 4.264 4.354 20,995,002 +0.18(+4.34%)
May 04, 2016 4.345 4.494 4.140 4.173 23,951,902 -0.28(-6.28%)
May 03, 2016 4.576 4.687 4.403 4.452 27,520,364 -0.19(-4.08%)
May 02, 2016 4.765 4.790 4.564 4.642 25,416,544 -0.05(-1.05%)
Apr 29, 2016 4.370 4.691 4.362 4.691 29,675,178 +0.44(+10.25%)
Apr 28, 2016 3.942 4.263 3.917 4.255 24,619,858 +0.39(+10.00%)
Apr 27, 2016 3.893 3.913 3.786 3.868 18,000,370 +0.02(+0.43%)
Apr 26, 2016 3.852 3.901 3.761 3.852 12,685,218 +0.04(+1.08%)
Apr 25, 2016 3.819 3.868 3.720 3.810 12,677,817 -0.01(-0.22%)
Apr 22, 2016 3.835 3.917 3.769 3.819 16,786,500 -0.04(-1.07%)
Apr 21, 2016 3.843 3.917 3.753 3.860 23,388,028 +0.15(+3.99%)
Apr 20, 2016 3.827 3.934 3.687 3.712 27,873,528 -0.06(-1.53%)
Apr 19, 2016 3.654 3.794 3.638 3.769 16,245,920 +0.21(+6.02%)
Apr 18, 2016 3.588 3.601 3.498 3.555 11,265,481 +0.06(+1.65%)
Apr 15, 2016 3.440 3.535 3.374 3.498 10,748,847 +0.10(+2.91%)
Apr 14, 2016 3.531 3.588 3.276 3.399 23,954,092 -0.16(-4.62%)
Apr 13, 2016 3.490 3.695 3.465 3.564 26,633,272 -0.11(-2.91%)
Apr 12, 2016 3.498 3.679 3.415 3.671 26,233,608 +0.20(+5.69%)
Apr 11, 2016 3.350 3.498 3.325 3.473 20,447,038 +0.26(+7.93%)
Apr 08, 2016 3.144 3.259 3.136 3.218 21,111,726 +0.10(+3.17%)
Apr 07, 2016 3.020 3.169 3.012 3.119 27,280,406 +0.17(+5.87%)
Apr 06, 2016 2.872 2.946 2.839 2.946 18,379,414 +0.04(+1.42%)
Apr 05, 2016 2.864 2.922 2.786 2.905 17,177,580 +0.10(+3.52%)
Apr 04, 2016 2.839 2.856 2.724 2.806 15,652,296 -0.06(-2.01%)
Apr 01, 2016 2.683 2.872 2.642 2.864 17,167,184 +0.07(+2.35%)
Mar 31, 2016 2.889 2.946 2.798 2.798 22,083,368 -0.03(-1.16%)
Mar 30, 2016 2.773 2.839 2.675 2.831 29,887,420 +0.07(+2.38%)
Mar 29, 2016 2.485 2.782 2.485 2.765 23,402,288 +0.28(+11.26%)
Mar 28, 2016 2.485 2.518 2.411 2.485 7,260,177 +0.00(+0.00%)
Mar 24, 2016 2.436 2.485 2.485 2.485 15,930,356 +0.07(+2.72%)
Mar 23, 2016 2.518 2.535 2.378 2.420 21,042,170 -0.19(-7.26%)
Mar 22, 2016 2.634 2.683 2.584 2.609 17,045,290 +0.01(+0.32%)
Mar 21, 2016 2.535 2.646 2.522 2.601 12,236,537 +0.02(+0.64%)
Mar 18, 2016 2.584 2.659 2.547 2.584 25,992,490 +0.02(+0.64%)
Mar 17, 2016 2.658 2.708 2.551 2.568 21,860,002 -0.02(-0.95%)
Mar 16, 2016 2.378 2.601 2.321 2.592 19,921,830 +0.16(+6.78%)
Mar 15, 2016 2.337 2.453 2.296 2.428 13,458,646 +0.05(+2.08%)
Mar 14, 2016 2.444 2.518 2.362 2.378 13,246,614 -0.05(-2.03%)
Mar 11, 2016 2.477 2.560 2.411 2.428 13,796,744 -0.06(-2.32%)
Mar 10, 2016 2.378 2.518 2.362 2.485 18,430,076 +0.13(+5.59%)
Mar 09, 2016 2.304 2.420 2.206 2.354 27,876,118 +0.00(+0.00%)
Mar 08, 2016 2.510 2.555 2.288 2.354 22,494,952 -0.13(-5.30%)
Mar 07, 2016 2.535 2.576 2.444 2.485 26,247,594 +0.02(+1.00%)
Mar 04, 2016 2.527 2.634 2.428 2.461 41,369,512 -0.07(-2.61%)
Mar 03, 2016 2.387 2.609 2.387 2.527 35,602,060 +0.14(+5.86%)
Mar 02, 2016 2.362 2.420 2.337 2.387 16,715,621 +0.02(+0.69%)
Mar 01, 2016 2.453 2.461 2.321 2.370 24,251,026 -0.05(-2.04%)
Feb 29, 2016 2.420 2.469 2.391 2.420 19,190,482 +0.03(+1.38%)
Feb 26, 2016 2.362 2.461 2.337 2.387 27,556,218 -0.07(-2.68%)
Feb 25, 2016 2.395 2.469 2.378 2.453 35,901,756 -0.16(-6.29%)
Feb 24, 2016 2.634 2.765 2.535 2.617 22,769,544 +0.09(+3.58%)
Feb 23, 2016 2.518 2.568 2.477 2.527 13,315,120 +0.06(+2.33%)
Feb 22, 2016 2.362 2.485 2.354 2.469 18,475,916 +0.02(+1.01%)
Feb 19, 2016 2.444 2.560 2.403 2.444 17,303,802 -0.04(-1.66%)
Feb 18, 2016 2.255 2.592 2.239 2.485 28,010,948 +0.17(+7.47%)
Feb 17, 2016 2.280 2.337 2.189 2.313 19,932,832 +0.07(+3.31%)
Feb 16, 2016 2.271 2.485 2.230 2.239 32,627,422 -0.23(-9.33%)
Feb 12, 2016 2.304 2.469 2.469 2.469 26,877,084 +0.08(+3.45%)
Feb 11, 2016 2.411 2.535 2.288 2.387 45,970,264 +0.27(+12.84%)
Feb 10, 2016 1.959 2.125 1.893 2.115 20,892,404 +0.12(+5.76%)
Feb 09, 2016 2.049 2.132 1.950 2.000 37,813,444 -0.01(-0.41%)
Feb 08, 2016 2.090 2.132 2.000 2.008 34,192,716 +0.12(+6.09%)
Feb 05, 2016 1.613 1.934 1.580 1.893 24,117,972 +0.22(+13.30%)
Feb 04, 2016 1.539 1.761 1.539 1.671 25,373,022 +0.17(+11.54%)
Feb 03, 2016 1.383 1.498 1.374 1.498 17,336,774 +0.14(+10.30%)
Feb 02, 2016 1.391 1.432 1.333 1.358 7,032,503 -0.07(-4.62%)
Feb 01, 2016 1.374 1.424 1.366 1.424 10,385,146 +0.07(+5.49%)
Jan 29, 2016 1.309 1.379 1.300 1.350 7,852,164 +0.04(+3.14%)
Jan 28, 2016 1.350 1.374 1.309 1.309 7,767,510 -0.07(-4.79%)
Jan 27, 2016 1.350 1.387 1.309 1.374 10,748,943 +0.02(+1.83%)
Jan 26, 2016 1.292 1.358 1.284 1.350 16,315,469 +0.08(+6.49%)
Jan 25, 2016 1.300 1.341 1.243 1.267 14,903,905 -0.02(-1.28%)
Jan 22, 2016 1.226 1.300 1.202 1.284 19,349,294 +0.03(+2.63%)
Jan 21, 2016 1.177 1.259 1.144 1.251 12,127,287 +0.02(+2.01%)
Jan 20, 2016 1.169 1.243 1.160 1.226 14,522,916 +0.09(+7.97%)
Jan 19, 2016 1.259 1.267 1.078 1.136 21,592,728 -0.08(-6.76%)
Jan 15, 2016 1.358 1.218 1.218 1.218 13,813,940 -0.10(-7.50%)
Jan 14, 2016 1.333 1.358 1.276 1.317 10,360,792 -0.07(-4.76%)
Jan 13, 2016 1.366 1.424 1.333 1.383 13,169,923 +0.02(+1.20%)
Jan 12, 2016 1.399 1.407 1.333 1.366 12,419,042 -0.05(-3.49%)
Jan 11, 2016 1.547 1.564 1.383 1.416 15,664,605 -0.12(-8.02%)
Jan 08, 2016 1.580 1.597 1.506 1.539 17,799,880 -0.11(-6.50%)
Jan 07, 2016 1.572 1.662 1.539 1.646 19,747,300 +0.11(+6.95%)
Jan 06, 2016 1.547 1.597 1.523 1.539 13,443,880 +0.02(+1.08%)
Jan 05, 2016 1.564 1.572 1.514 1.523 7,298,916 -0.03(-2.12%)
Jan 04, 2016 1.523 1.572 1.506 1.555 8,583,477 +0.06(+3.85%)
Dec 31, 2015 1.498 1.498 1.498 1.498 6,463,589 -0.01(-0.55%)
Dec 30, 2015 1.506 1.539 1.490 1.506 6,741,201 -0.03(-2.14%)
Dec 29, 2015 1.547 1.580 1.506 1.539 6,972,152 +0.03(+2.19%)
Dec 28, 2015 1.580 1.597 1.498 1.506 5,945,373 -0.10(-6.15%)
Dec 24, 2015 1.564 1.605 1.605 1.605 4,862,485 +0.05(+3.17%)
Dec 23, 2015 1.555 1.597 1.547 1.555 6,936,361 -0.01(-0.53%)
Dec 22, 2015 1.539 1.580 1.531 1.564 7,740,067 +0.00(+0.00%)
Dec 21, 2015 1.564 1.605 1.539 1.564 10,350,144 +0.02(+1.06%)
Dec 18, 2015 1.514 1.597 1.473 1.547 19,760,148 +0.08(+5.62%)
Dec 17, 2015 1.531 1.531 1.440 1.465 10,089,741 -0.13(-8.25%)
Dec 16, 2015 1.588 1.605 1.506 1.597 13,485,402 +0.04(+2.65%)
Dec 15, 2015 1.580 1.580 1.490 1.555 10,692,804 +0.02(+1.07%)
Dec 14, 2015 1.638 1.646 1.523 1.539 12,885,977 -0.12(-7.43%)
Dec 11, 2015 1.588 1.704 1.572 1.662 14,250,127 +0.06(+3.59%)
Dec 10, 2015 1.605 1.662 1.580 1.605 9,160,497 -0.01(-0.51%)
Dec 09, 2015 1.621 1.646 1.568 1.613 7,842,895 +0.02(+1.55%)
Dec 08, 2015 1.646 1.662 1.555 1.588 9,145,541 -0.06(-3.50%)
Dec 07, 2015 1.712 1.737 1.613 1.646 9,852,736 -0.11(-6.10%)
Dec 04, 2015 1.671 1.757 1.671 1.753 12,061,261 +0.10(+5.97%)
Dec 03, 2015 1.662 1.687 1.597 1.654 11,958,445 +0.02(+1.01%)
Dec 02, 2015 1.646 1.687 1.588 1.638 10,053,104 -0.05(-2.93%)
Dec 01, 2015 1.588 1.695 1.588 1.687 10,005,000 +0.11(+6.77%)
Nov 30, 2015 1.564 1.613 1.551 1.580 8,810,787 +0.03(+2.13%)
Nov 27, 2015 1.547 1.574 1.539 1.547 4,214,469 -0.04(-2.59%)
Nov 25, 2015 1.572 1.588 1.588 1.588 8,342,945 +0.00(+0.00%)
Nov 24, 2015 1.490 1.601 1.473 1.588 15,333,531 +0.15(+10.29%)
Nov 23, 2015 1.432 1.481 1.416 1.440 7,117,108 +0.00(+0.00%)
Nov 20, 2015 1.539 1.555 1.440 1.440 9,709,186 -0.10(-6.42%)
Nov 19, 2015 1.523 1.555 1.498 1.539 8,544,311 +0.04(+2.75%)
Nov 18, 2015 1.448 1.498 1.416 1.498 8,267,081 +0.06(+4.00%)
Nov 17, 2015 1.514 1.531 1.440 1.440 8,320,607 -0.09(-5.91%)
Nov 16, 2015 1.531 1.571 1.506 1.531 7,538,090 +0.02(+1.64%)
Nov 13, 2015 1.440 1.514 1.440 1.506 8,955,244 +0.03(+2.23%)
Nov 12, 2015 1.407 1.514 1.407 1.473 9,774,809 -0.01(-0.56%)
Nov 11, 2015 1.465 1.510 1.432 1.481 9,786,805 +0.02(+1.69%)
Nov 10, 2015 1.448 1.481 1.432 1.457 10,848,718 -0.05(-3.28%)
Nov 09, 2015 1.448 1.514 1.432 1.506 12,113,203 +0.05(+3.39%)
Nov 06, 2015 1.481 1.506 1.432 1.457 12,473,836 -0.09(-5.85%)
Nov 05, 2015 1.597 1.605 1.498 1.547 15,579,532 -0.08(-5.05%)
Nov 04, 2015 1.695 1.720 1.621 1.630 9,900,827 -0.06(-3.41%)
Nov 03, 2015 1.646 1.712 1.621 1.687 10,514,485 -0.02(-0.97%)
Nov 02, 2015 1.646 1.728 1.621 1.704 8,655,805 +0.05(+2.99%)
Oct 30, 2015 1.712 1.769 1.654 1.654 12,051,315 -0.07(-4.29%)
Oct 29, 2015 1.778 1.811 1.667 1.728 13,079,194 -0.06(-3.23%)
Oct 28, 2015 1.901 1.975 1.778 1.786 25,423,398 -0.09(-4.82%)
Oct 27, 2015 1.852 1.909 1.819 1.876 6,007,166 +0.01(+0.44%)
Oct 26, 2015 1.901 1.950 1.860 1.868 12,138,756 -0.05(-2.58%)
Oct 23, 2015 1.868 1.934 1.794 1.918 13,303,545 +0.07(+3.56%)
Oct 22, 2015 1.737 1.876 1.737 1.852 15,837,415 +0.12(+7.14%)
Oct 21, 2015 1.778 1.794 1.728 1.728 9,024,257 -0.08(-4.55%)
Oct 20, 2015 1.737 1.827 1.737 1.811 11,398,701 +0.11(+6.28%)
Oct 19, 2015 1.745 1.802 1.679 1.704 15,622,199 -0.07(-3.72%)
Oct 16, 2015 1.868 1.901 1.769 1.769 16,143,788 -0.09(-4.87%)
Oct 15, 2015 1.844 1.885 1.790 1.860 18,247,768 -0.01(-0.44%)
Oct 14, 2015 1.769 1.885 1.765 1.868 17,908,990 +0.15(+8.61%)
Oct 13, 2015 1.712 1.769 1.704 1.720 9,129,900 +0.04(+2.45%)
Oct 12, 2015 1.876 1.901 1.617 1.679 20,964,304 -0.16(-8.93%)
Oct 09, 2015 1.844 1.872 1.812 1.844 20,233,512 +0.09(+5.16%)
Oct 08, 2015 1.704 1.868 1.704 1.753 14,264,273 -0.02(-1.39%)
Oct 07, 2015 1.753 1.802 1.737 1.778 17,434,556 +0.01(+0.47%)
Oct 06, 2015 1.704 1.794 1.687 1.769 17,637,328 +0.10(+5.91%)
Oct 05, 2015 1.498 1.671 1.498 1.671 13,565,119 +0.16(+10.93%)
Oct 02, 2015 1.440 1.514 1.416 1.506 9,355,565 +0.12(+8.93%)
Oct 01, 2015 1.440 1.465 1.383 1.383 8,602,017 -0.03(-2.33%)
Sep 30, 2015 1.358 1.432 1.333 1.416 11,512,230 +0.04(+2.99%)
Sep 29, 2015 1.325 1.411 1.325 1.374 13,493,182 +0.06(+4.38%)
Sep 28, 2015 1.333 1.350 1.309 1.317 9,477,331 -0.07(-4.76%)
Sep 25, 2015 1.374 1.424 1.358 1.383 9,631,260 -0.02(-1.75%)
Sep 24, 2015 1.383 1.407 1.350 1.407 13,028,423 +0.09(+6.88%)
Sep 23, 2015 1.383 1.387 1.300 1.317 7,580,161 -0.02(-1.84%)
Sep 22, 2015 1.383 1.391 1.325 1.341 9,450,415 -0.08(-5.78%)
Sep 21, 2015 1.506 1.531 1.424 1.424 12,802,307 -0.10(-6.49%)
Sep 18, 2015 1.514 1.539 1.440 1.523 28,560,784 +0.13(+9.47%)
Sep 17, 2015 1.325 1.407 1.284 1.391 15,876,922 +0.07(+4.97%)
Sep 16, 2015 1.251 1.325 1.239 1.325 10,582,431 +0.12(+10.27%)
Sep 15, 2015 1.218 1.251 1.177 1.202 10,217,064 -0.02(-1.35%)
Sep 14, 2015 1.251 1.292 1.210 1.218 9,720,042 -0.03(-2.63%)
Sep 11, 2015 1.259 1.259 1.111 1.251 29,349,650 -0.02(-1.30%)
Sep 10, 2015 1.292 1.292 1.251 1.267 11,000,968 -0.01(-0.65%)
Sep 09, 2015 1.276 1.304 1.243 1.276 13,198,303 -0.02(-1.27%)
Sep 08, 2015 1.374 1.387 1.292 1.292 14,703,118 -0.07(-5.42%)
Sep 04, 2015 1.366 1.366 1.366 1.366 14,810,179 +0.00(+0.00%)
Sep 03, 2015 1.374 1.444 1.358 1.366 21,992,072 -0.03(-2.35%)
Sep 02, 2015 1.391 1.432 1.341 1.399 9,940,571 +0.01(+0.59%)
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.