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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2017 2.788 2.886 2.775 2.857 15,180,193 +0.06(+2.05%)
Apr 27, 2017 2.833 2.833 2.743 2.800 18,594,608 -0.08(-2.84%)
Apr 26, 2017 2.882 2.898 2.747 2.882 26,165,660 +0.01(+0.28%)
Apr 25, 2017 3.021 3.046 2.857 2.874 22,054,510 -0.20(-6.65%)
Apr 24, 2017 3.087 3.148 3.062 3.078 14,815,862 -0.08(-2.59%)
Apr 21, 2017 3.095 3.169 3.062 3.160 20,342,624 +0.07(+2.12%)
Apr 20, 2017 3.046 3.095 3.021 3.095 11,778,193 +0.05(+1.61%)
Apr 19, 2017 3.095 3.103 2.980 3.046 23,127,586 -0.11(-3.38%)
Apr 18, 2017 3.128 3.160 3.094 3.152 11,171,639 +0.00(+0.00%)
Apr 17, 2017 3.103 3.193 3.087 3.152 10,703,980 +0.04(+1.32%)
Apr 13, 2017 3.169 3.185 3.091 3.111 13,023,789 -0.04(-1.30%)
Apr 12, 2017 3.029 3.152 3.021 3.152 17,614,940 +0.11(+3.49%)
Apr 11, 2017 2.988 3.070 2.947 3.046 14,561,349 +0.11(+3.62%)
Apr 10, 2017 2.898 2.956 2.866 2.939 8,439,085 +0.01(+0.28%)
Apr 07, 2017 2.984 3.046 2.874 2.931 23,016,006 +0.01(+0.28%)
Apr 06, 2017 2.947 2.947 2.890 2.923 7,193,842 -0.02(-0.83%)
Apr 05, 2017 2.866 2.964 2.849 2.947 14,801,731 +0.02(+0.56%)
Apr 04, 2017 2.931 2.947 2.874 2.931 9,094,063 +0.02(+0.56%)
Apr 03, 2017 2.866 2.939 2.849 2.915 15,532,271 +0.04(+1.42%)
Mar 31, 2017 2.841 2.907 2.816 2.874 11,464,852 +0.02(+0.86%)
Mar 30, 2017 2.816 2.890 2.816 2.849 8,903,837 +0.01(+0.29%)
Mar 29, 2017 2.776 2.866 2.751 2.841 10,286,886 +0.06(+2.06%)
Mar 28, 2017 2.882 2.898 2.747 2.784 16,093,039 -0.07(-2.30%)
Mar 27, 2017 2.874 2.882 2.816 2.849 10,693,106 +0.07(+2.65%)
Mar 24, 2017 2.808 2.833 2.767 2.776 8,800,974 -0.03(-1.17%)
Mar 23, 2017 2.857 2.882 2.759 2.808 14,802,527 -0.05(-1.72%)
Mar 22, 2017 2.874 2.878 2.800 2.857 9,097,318 +0.01(+0.29%)
Mar 21, 2017 2.849 2.906 2.816 2.849 13,714,453 +0.01(+0.29%)
Mar 20, 2017 2.825 2.849 2.759 2.841 9,903,129 +0.06(+2.06%)
Mar 17, 2017 2.833 2.857 2.743 2.784 16,267,344 -0.03(-1.16%)
Mar 16, 2017 2.907 2.930 2.776 2.816 13,643,416 -0.02(-0.86%)
Mar 15, 2017 2.645 2.857 2.579 2.841 23,404,382 +0.23(+8.78%)
Mar 14, 2017 2.645 2.694 2.587 2.612 15,003,960 -0.05(-1.85%)
Mar 13, 2017 2.710 2.710 2.616 2.661 12,673,342 -0.02(-0.91%)
Mar 10, 2017 2.628 2.710 2.612 2.685 12,735,207 +0.08(+3.14%)
Mar 09, 2017 2.661 2.685 2.595 2.604 9,535,262 -0.06(-2.15%)
Mar 08, 2017 2.628 2.710 2.620 2.661 9,739,569 -0.01(-0.31%)
Mar 07, 2017 2.677 2.718 2.620 2.669 11,097,410 -0.04(-1.51%)
Mar 06, 2017 2.751 2.771 2.645 2.710 11,706,918 -0.05(-1.78%)
Mar 03, 2017 2.694 2.788 2.677 2.759 19,427,336 +0.03(+1.20%)
Mar 02, 2017 2.792 2.833 2.710 2.726 19,127,632 -0.13(-4.58%)
Mar 01, 2017 2.800 2.915 2.767 2.857 18,186,240 -0.04(-1.41%)
Feb 28, 2017 2.988 3.005 2.857 2.898 15,632,887 -0.04(-1.39%)
Feb 27, 2017 3.119 3.226 2.915 2.939 18,015,944 -0.18(-5.77%)
Feb 24, 2017 3.103 3.201 3.062 3.119 13,561,232 +0.08(+2.70%)
Feb 23, 2017 3.169 3.177 3.038 3.038 13,334,889 -0.04(-1.33%)
Feb 22, 2017 3.119 3.136 2.972 3.078 17,467,406 -0.06(-1.83%)
Feb 21, 2017 3.078 3.169 3.074 3.136 13,237,954 -0.04(-1.29%)
Feb 17, 2017 3.177 3.177 3.177 0 -0.04(-1.27%)
Feb 16, 2017 3.193 3.255 3.152 3.218 15,044,860 -0.02(-0.51%)
Feb 15, 2017 3.201 3.259 3.169 3.234 11,270,205 +0.02(+0.51%)
Feb 14, 2017 3.324 3.324 3.201 3.218 13,426,625 -0.04(-1.26%)
Feb 13, 2017 3.316 3.316 3.234 3.259 14,292,076 -0.09(-2.69%)
Feb 10, 2017 3.300 3.381 3.275 3.349 13,738,256 -0.01(-0.24%)
Feb 09, 2017 3.431 3.463 3.308 3.357 14,816,506 -0.07(-2.15%)
Feb 08, 2017 3.365 3.439 3.353 3.431 16,799,440 +0.11(+3.46%)
Feb 07, 2017 3.324 3.455 3.300 3.316 19,456,494 -0.05(-1.46%)
Feb 06, 2017 3.242 3.373 3.209 3.365 11,995,291 +0.16(+4.85%)
Feb 03, 2017 3.209 3.242 3.177 3.209 10,234,656 +0.00(+0.00%)
Feb 02, 2017 3.275 3.283 3.193 3.209 13,243,731 +0.03(+1.03%)
Feb 01, 2017 3.078 3.201 3.062 3.177 21,293,220 -0.02(-0.51%)
Jan 31, 2017 3.128 3.201 3.095 3.193 19,950,154 +0.17(+5.69%)
Jan 30, 2017 2.972 3.087 2.956 3.021 18,425,698 +0.07(+2.22%)
Jan 27, 2017 2.923 2.964 2.890 2.956 12,622,856 +0.02(+0.56%)
Jan 26, 2017 2.947 3.021 2.915 2.939 13,707,705 -0.10(-3.23%)
Jan 25, 2017 3.095 3.111 2.980 3.038 13,496,368 -0.11(-3.39%)
Jan 24, 2017 3.078 3.201 3.070 3.144 21,772,026 +0.07(+2.40%)
Jan 23, 2017 2.988 3.087 2.956 3.070 18,312,390 +0.13(+4.46%)
Jan 20, 2017 2.898 2.976 2.849 2.939 11,736,445 +0.06(+1.99%)
Jan 19, 2017 2.890 2.956 2.841 2.882 13,661,415 -0.03(-1.12%)
Jan 18, 2017 2.964 3.021 2.866 2.915 17,164,678 -0.06(-1.93%)
Jan 17, 2017 2.907 2.980 2.866 2.972 19,420,786 +0.22(+8.04%)
Jan 13, 2017 2.751 2.751 2.751 0 +0.04(+1.51%)
Jan 12, 2017 2.833 2.857 2.677 2.710 17,713,754 -0.05(-1.78%)
Jan 11, 2017 2.751 2.796 2.661 2.759 18,740,024 -0.02(-0.59%)
Jan 10, 2017 2.759 2.804 2.722 2.776 10,634,301 +0.04(+1.50%)
Jan 09, 2017 2.800 2.808 2.722 2.735 12,576,181 -0.01(-0.30%)
Jan 06, 2017 2.792 2.825 2.685 2.743 14,814,724 -0.09(-3.18%)
Jan 05, 2017 2.759 2.874 2.735 2.833 18,403,146 +0.14(+5.17%)
Jan 04, 2017 2.743 2.751 2.669 2.694 13,587,351 +0.00(+0.00%)
Jan 03, 2017 2.579 2.694 2.563 2.694 15,675,338 +0.15(+5.79%)
Dec 30, 2016 2.546 2.546 2.546 0 -0.13(-4.89%)
Dec 29, 2016 2.595 2.718 2.571 2.677 22,264,636 +0.13(+5.14%)
Dec 28, 2016 2.473 2.563 2.444 2.546 13,656,174 +0.06(+2.30%)
Dec 27, 2016 2.448 2.522 2.423 2.489 8,311,837 +0.08(+3.40%)
Dec 23, 2016 2.407 2.407 2.407 0 +0.02(+1.03%)
Dec 22, 2016 2.366 2.432 2.358 2.383 12,091,635 -0.06(-2.35%)
Dec 21, 2016 2.473 2.489 2.423 2.440 7,126,294 -0.04(-1.65%)
Dec 20, 2016 2.415 2.481 2.370 2.481 14,672,199 +0.02(+0.66%)
Dec 19, 2016 2.497 2.530 2.440 2.464 33,646,000 -0.02(-0.66%)
Dec 16, 2016 2.595 2.612 2.481 2.481 54,471,280 -0.08(-3.19%)
Dec 15, 2016 2.522 2.579 2.440 2.563 27,086,178 -0.07(-2.49%)
Dec 14, 2016 2.825 2.920 2.620 2.628 27,983,302 -0.16(-5.59%)
Dec 13, 2016 2.710 2.800 2.702 2.784 17,075,076 +0.07(+2.72%)
Dec 12, 2016 2.653 2.726 2.620 2.710 15,181,581 +0.08(+3.12%)
Dec 09, 2016 2.710 2.735 2.620 2.628 16,011,251 -0.12(-4.46%)
Dec 08, 2016 2.776 2.788 2.721 2.751 13,209,896 -0.03(-1.18%)
Dec 07, 2016 2.833 2.845 2.743 2.784 13,923,844 +0.01(+0.30%)
Dec 06, 2016 2.776 2.849 2.743 2.776 11,919,596 -0.02(-0.59%)
Dec 05, 2016 2.743 2.833 2.653 2.792 18,152,140 -0.05(-1.73%)
Dec 02, 2016 2.743 2.890 2.735 2.841 13,139,933 +0.13(+4.83%)
Dec 01, 2016 2.685 2.792 2.624 2.710 18,558,272 +0.02(+0.61%)
Nov 30, 2016 2.710 2.751 2.645 2.694 15,889,521 -0.07(-2.37%)
Nov 29, 2016 2.677 2.804 2.669 2.759 13,128,764 +0.00(+0.00%)
Nov 28, 2016 2.661 2.767 2.608 2.759 19,701,498 +0.16(+6.31%)
Nov 25, 2016 2.628 2.661 2.579 2.595 7,290,315 +0.00(+0.00%)
Nov 23, 2016 2.595 2.595 2.595 0 -0.22(-7.85%)
Nov 22, 2016 2.784 2.841 2.718 2.816 15,514,437 +0.01(+0.29%)
Nov 21, 2016 2.825 2.890 2.776 2.808 15,551,046 +0.03(+1.18%)
Nov 18, 2016 2.825 2.890 2.726 2.776 18,332,526 -0.14(-4.78%)
Nov 17, 2016 3.013 3.058 2.825 2.915 24,467,052 -0.04(-1.39%)
Nov 16, 2016 2.939 2.964 2.866 2.956 15,604,542 +0.02(+0.56%)
Nov 15, 2016 2.751 2.947 2.739 2.939 18,222,124 +0.19(+6.85%)
Nov 14, 2016 2.563 2.882 2.538 2.751 26,693,872 +0.09(+3.38%)
Nov 11, 2016 2.931 2.947 2.653 2.661 23,278,600 -0.27(-9.22%)
Nov 10, 2016 3.234 3.242 2.907 2.931 24,178,736 -0.33(-10.05%)
Nov 09, 2016 3.488 3.496 3.169 3.259 21,759,980 +0.06(+1.79%)
Nov 08, 2016 3.250 3.324 3.152 3.201 19,628,632 -0.02(-0.76%)
Nov 07, 2016 3.250 3.316 3.226 3.226 12,657,992 -0.14(-4.14%)
Nov 04, 2016 3.488 3.496 3.349 3.365 18,243,936 -0.08(-2.38%)
Nov 03, 2016 3.291 3.459 3.193 3.447 18,367,910 +0.25(+7.95%)
Nov 02, 2016 3.340 3.381 3.132 3.193 23,141,644 -0.05(-1.52%)
Nov 01, 2016 3.259 3.336 3.226 3.242 14,950,869 +0.08(+2.59%)
Oct 31, 2016 3.070 3.177 3.029 3.160 11,688,139 +0.10(+3.21%)
Oct 28, 2016 3.029 3.144 2.997 3.062 16,037,801 +0.00(+0.00%)
Oct 27, 2016 3.132 3.144 3.005 3.062 16,316,615 -0.04(-1.32%)
Oct 26, 2016 3.201 3.201 3.009 3.103 17,791,556 -0.09(-2.82%)
Oct 25, 2016 3.111 3.250 3.062 3.193 25,624,344 +0.12(+4.00%)
Oct 24, 2016 3.259 3.259 2.997 3.070 27,333,454 -0.14(-4.34%)
Oct 21, 2016 3.169 3.214 3.136 3.209 18,153,748 +0.00(+0.00%)
Oct 20, 2016 3.160 3.209 3.070 3.209 13,898,093 +0.07(+2.08%)
Oct 19, 2016 3.160 3.218 3.087 3.144 21,301,356 +0.07(+2.40%)
Oct 18, 2016 3.070 3.087 3.013 3.070 14,790,923 +0.07(+2.46%)
Oct 17, 2016 2.972 3.046 2.931 2.997 15,979,197 +0.03(+1.10%)
Oct 14, 2016 3.005 3.078 2.939 2.964 17,228,144 -0.11(-3.47%)
Oct 13, 2016 3.013 3.160 2.972 3.070 19,697,964 +0.04(+1.35%)
Oct 12, 2016 2.997 3.078 2.907 3.029 22,605,586 +0.09(+3.06%)
Oct 11, 2016 2.907 2.988 2.874 2.939 17,287,986 -0.04(-1.37%)
Oct 10, 2016 2.947 3.009 2.915 2.980 17,571,920 +0.10(+3.41%)
Oct 07, 2016 3.021 3.021 2.825 2.882 21,369,600 +0.02(+0.57%)
Oct 06, 2016 2.857 2.931 2.800 2.866 22,189,036 -0.11(-3.58%)
Oct 05, 2016 3.029 3.046 2.874 2.972 22,334,294 +0.04(+1.40%)
Oct 04, 2016 3.218 3.234 2.915 2.931 36,697,528 -0.44(-13.11%)
Oct 03, 2016 3.422 3.471 3.324 3.373 15,075,430 -0.07(-2.14%)
Sep 30, 2016 3.562 3.578 3.431 3.447 17,747,044 -0.05(-1.41%)
Sep 29, 2016 3.488 3.537 3.414 3.496 13,102,481 -0.03(-0.93%)
Sep 28, 2016 3.455 3.558 3.373 3.529 16,972,706 +0.07(+2.13%)
Sep 27, 2016 3.455 3.496 3.390 3.455 16,698,427 -0.03(-0.94%)
Sep 26, 2016 3.529 3.598 3.480 3.488 15,577,370 -0.03(-0.93%)
Sep 23, 2016 3.594 3.643 3.480 3.521 16,664,193 -0.11(-2.93%)
Sep 22, 2016 3.750 3.774 3.570 3.627 20,640,150 -0.05(-1.34%)
Sep 21, 2016 3.521 3.709 3.455 3.676 23,631,922 +0.26(+7.67%)
Sep 20, 2016 3.381 3.431 3.340 3.414 12,501,890 +0.05(+1.46%)
Sep 19, 2016 3.398 3.422 3.340 3.365 14,091,127 +0.02(+0.49%)
Sep 16, 2016 3.340 3.431 3.267 3.349 24,894,640 -0.03(-0.97%)
Sep 15, 2016 3.324 3.463 3.255 3.381 23,697,674 +0.07(+1.98%)
Sep 14, 2016 3.336 3.398 3.267 3.316 20,454,856 +0.02(+0.75%)
Sep 13, 2016 3.422 3.439 3.234 3.291 26,224,764 -0.20(-5.63%)
Sep 12, 2016 3.324 3.537 3.291 3.488 22,006,578 +0.09(+2.65%)
Sep 09, 2016 3.537 3.562 3.357 3.398 32,743,078 -0.22(-6.11%)
Sep 08, 2016 3.684 3.750 3.598 3.619 21,082,988 -0.09(-2.43%)
Sep 07, 2016 3.766 3.783 3.594 3.709 28,002,814 -0.04(-1.09%)
Sep 06, 2016 3.709 3.779 3.643 3.750 28,557,148 +0.14(+3.85%)
Sep 02, 2016 3.570 3.611 3.611 3.611 21,506,664 +0.19(+5.50%)
Sep 01, 2016 3.259 3.430 3.218 3.422 28,602,970 +0.16(+4.76%)
Aug 31, 2016 3.275 3.336 3.238 3.267 30,161,186 -0.07(-2.21%)
Aug 30, 2016 3.537 3.570 3.300 3.340 25,756,948 -0.24(-6.64%)
Aug 29, 2016 3.471 3.627 3.447 3.578 17,186,292 +0.06(+1.63%)
Aug 26, 2016 3.611 3.750 3.439 3.521 29,036,508 -0.03(-0.92%)
Aug 25, 2016 3.455 3.594 3.381 3.553 18,732,856 +0.09(+2.60%)
Aug 24, 2016 3.799 3.807 3.414 3.463 35,509,092 -0.40(-10.38%)
Aug 23, 2016 3.971 3.987 3.824 3.864 24,758,216 -0.06(-1.46%)
Aug 22, 2016 3.946 3.979 3.876 3.922 22,083,238 -0.11(-2.84%)
Aug 19, 2016 4.053 4.118 3.995 4.036 19,034,992 -0.10(-2.38%)
Aug 18, 2016 4.159 4.184 4.077 4.135 18,290,298 +0.01(+0.20%)
Aug 17, 2016 4.159 4.180 3.987 4.126 21,524,534 -0.07(-1.75%)
Aug 16, 2016 4.290 4.290 4.167 4.200 18,308,066 -0.02(-0.58%)
Aug 15, 2016 4.282 4.311 4.200 4.225 19,649,874 -0.04(-0.96%)
Aug 12, 2016 4.454 4.479 4.249 4.266 19,328,362 -0.06(-1.33%)
Aug 11, 2016 4.454 4.511 4.307 4.323 20,599,832 -0.11(-2.40%)
Aug 10, 2016 4.528 4.552 4.397 4.429 21,055,528 +0.02(+0.37%)
Aug 09, 2016 4.421 4.487 4.348 4.413 15,114,750 -0.01(-0.19%)
Aug 08, 2016 4.298 4.487 4.290 4.421 15,720,557 +0.10(+2.27%)
Aug 05, 2016 4.356 4.413 4.274 4.323 18,868,280 -0.19(-4.17%)
Aug 04, 2016 4.462 4.552 4.446 4.511 16,338,879 +0.07(+1.47%)
Aug 03, 2016 4.487 4.495 4.397 4.446 15,325,476 -0.07(-1.63%)
Aug 02, 2016 4.315 4.528 4.274 4.519 25,846,208 +0.28(+6.56%)
Aug 01, 2016 4.233 4.274 4.118 4.241 10,748,542 +0.01(+0.19%)
Jul 29, 2016 4.225 4.298 4.163 4.233 13,634,605 +0.11(+2.78%)
Jul 28, 2016 4.126 4.167 3.987 4.118 22,029,862 +0.02(+0.40%)
Jul 27, 2016 4.061 4.110 3.848 4.102 24,414,706 +0.14(+3.51%)
Jul 26, 2016 3.946 3.995 3.877 3.963 13,450,491 +0.10(+2.54%)
Jul 25, 2016 4.053 4.053 3.832 3.864 14,155,375 -0.23(-5.60%)
Jul 22, 2016 4.110 4.184 4.069 4.094 11,750,340 -0.08(-1.96%)
Jul 21, 2016 4.102 4.257 4.065 4.176 14,795,559 +0.11(+2.82%)
Jul 20, 2016 4.282 4.282 4.036 4.061 15,110,369 -0.33(-7.46%)
Jul 19, 2016 4.405 4.479 4.372 4.388 8,145,111 -0.07(-1.65%)
Jul 18, 2016 4.380 4.462 4.327 4.462 9,689,382 +0.11(+2.64%)
Jul 15, 2016 4.372 4.479 4.339 4.348 12,020,772 -0.07(-1.67%)
Jul 14, 2016 4.339 4.483 4.298 4.421 12,793,848 +0.00(+0.00%)
Jul 13, 2016 4.438 4.470 4.339 4.421 14,252,642 +0.07(+1.69%)
Jul 12, 2016 4.519 4.618 4.282 4.348 23,089,352 -0.20(-4.50%)
Jul 11, 2016 4.454 4.626 4.438 4.552 13,527,535 +0.02(+0.54%)
Jul 08, 2016 4.413 4.574 4.413 4.528 20,056,320 +0.11(+2.60%)
Jul 07, 2016 4.634 4.659 4.405 4.413 17,919,286 -0.29(-6.10%)
Jul 06, 2016 4.708 4.757 4.577 4.700 22,866,366 +0.08(+1.77%)
Jul 05, 2016 4.429 4.687 4.388 4.618 37,569,544 +0.23(+5.22%)
Jul 01, 2016 4.151 4.388 4.388 4.388 16,372,688 +0.38(+9.61%)
Jun 30, 2016 4.208 4.217 3.987 4.004 19,802,870 -0.11(-2.78%)
Jun 29, 2016 4.143 4.217 4.110 4.118 17,835,148 +0.06(+1.41%)
Jun 28, 2016 4.110 4.184 4.054 4.061 19,034,318 -0.16(-3.69%)
Jun 27, 2016 4.208 4.298 4.069 4.217 19,396,492 +0.03(+0.78%)
Jun 24, 2016 4.487 4.495 4.061 4.184 28,252,764 +0.17(+4.29%)
Jun 23, 2016 3.987 4.061 3.955 4.012 10,618,981 -0.02(-0.61%)
Jun 22, 2016 3.881 4.053 3.840 4.036 13,621,759 +0.13(+3.35%)
Jun 21, 2016 3.897 3.955 3.856 3.905 11,102,108 -0.09(-2.25%)
Jun 20, 2016 3.914 4.036 3.844 3.995 16,459,495 -0.08(-2.01%)
Jun 17, 2016 4.192 4.229 3.987 4.077 74,342,064 -0.02(-0.60%)
Jun 16, 2016 4.454 4.454 4.077 4.102 21,883,174 -0.17(-4.02%)
Jun 15, 2016 4.192 4.380 4.086 4.274 16,118,341 +0.10(+2.35%)
Jun 14, 2016 4.249 4.323 4.106 4.176 17,616,622 -0.05(-1.16%)
Jun 13, 2016 4.372 4.388 4.118 4.225 17,308,696 -0.02(-0.39%)
Jun 10, 2016 4.388 4.495 4.200 4.241 19,623,664 -0.11(-2.45%)
Jun 09, 2016 4.225 4.364 4.184 4.348 17,075,466 +0.10(+2.31%)
Jun 08, 2016 4.249 4.307 4.208 4.249 17,755,020 +0.21(+5.27%)
Jun 07, 2016 4.028 4.073 3.987 4.036 12,947,129 -0.08(-1.99%)
Jun 06, 2016 4.110 4.151 3.963 4.118 21,511,164 +0.05(+1.21%)
Jun 03, 2016 3.832 4.110 3.807 4.069 21,730,046 +0.52(+14.78%)
Jun 02, 2016 3.529 3.602 3.488 3.545 13,475,168 +0.03(+0.93%)
Jun 01, 2016 3.537 3.611 3.414 3.512 15,258,268 +0.02(+0.70%)
May 31, 2016 3.463 3.652 3.439 3.488 19,223,372 +0.02(+0.71%)
May 27, 2016 3.668 3.463 3.463 3.463 21,593,138 -0.23(-6.21%)
May 26, 2016 3.774 3.824 3.668 3.693 12,849,241 +0.08(+2.27%)
May 25, 2016 3.529 3.660 3.455 3.611 13,056,479 +0.05(+1.38%)
May 24, 2016 3.750 3.889 3.553 3.562 27,978,552 -0.44(-11.04%)
May 23, 2016 3.930 4.110 3.881 4.004 10,612,828 -0.07(-1.61%)
May 20, 2016 4.053 4.102 3.938 4.069 14,803,591 +0.03(+0.81%)
May 19, 2016 3.832 4.077 3.758 4.036 27,944,652 +0.02(+0.41%)
May 18, 2016 4.257 4.405 3.987 4.020 21,429,674 -0.34(-7.71%)
May 17, 2016 4.315 4.479 4.233 4.356 13,723,075 +0.04(+0.95%)
May 16, 2016 4.364 4.429 4.241 4.315 15,475,542 +0.07(+1.74%)
May 13, 2016 4.208 4.356 4.167 4.241 20,126,232 +0.07(+1.77%)
May 12, 2016 4.323 4.360 4.102 4.167 18,131,320 -0.13(-3.05%)
May 11, 2016 4.741 4.749 4.036 4.298 36,119,692 -0.22(-4.89%)
May 10, 2016 4.249 4.569 4.167 4.519 21,721,766 +0.26(+6.15%)
May 09, 2016 4.331 4.421 4.249 4.257 21,097,774 -0.32(-6.98%)
May 06, 2016 4.446 4.724 4.413 4.577 28,360,360 +0.25(+5.67%)
May 05, 2016 4.282 4.429 4.242 4.331 21,104,066 +0.18(+4.34%)
May 04, 2016 4.323 4.470 4.118 4.151 24,076,328 -0.28(-6.28%)
May 03, 2016 4.552 4.663 4.380 4.429 27,663,328 -0.19(-4.08%)
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.