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 (%)
Nov 30, 2017 3.790 3.836 3.726 3.790 15,286,246 -0.02(-0.48%)
Nov 29, 2017 3.872 3.909 3.790 3.808 7,843,830 -0.12(-3.02%)
Nov 28, 2017 3.918 3.927 3.890 3.927 9,308,115 +0.01(+0.23%)
Nov 27, 2017 3.890 3.927 3.845 3.918 9,761,135 +0.07(+1.90%)
Nov 24, 2017 3.927 3.945 3.845 3.845 3,632,572 -0.09(-2.31%)
Nov 22, 2017 3.945 3.954 3.881 3.936 8,862,835 +0.04(+0.93%)
Nov 21, 2017 3.872 3.927 3.854 3.900 6,661,941 +0.04(+0.94%)
Nov 20, 2017 3.909 3.931 3.849 3.863 5,406,158 -0.08(-2.08%)
Nov 17, 2017 3.927 3.972 3.900 3.945 9,219,072 +0.05(+1.17%)
Nov 16, 2017 3.972 3.982 3.881 3.900 5,921,404 -0.09(-2.28%)
Nov 15, 2017 3.954 4.009 3.918 3.991 10,963,795 +0.08(+2.10%)
Nov 14, 2017 3.909 3.954 3.881 3.909 7,784,962 -0.03(-0.69%)
Nov 13, 2017 3.927 3.927 3.872 3.936 6,193,293 +0.02(+0.47%)
Nov 10, 2017 4.018 4.045 3.863 3.918 13,795,331 -0.06(-1.60%)
Nov 09, 2017 3.963 4.091 3.927 3.982 27,251,430 +0.17(+4.55%)
Nov 08, 2017 3.781 3.827 3.745 3.808 18,196,792 +0.06(+1.70%)
Nov 07, 2017 3.626 3.754 3.617 3.745 12,109,490 +0.10(+2.75%)
Nov 06, 2017 3.617 3.690 3.599 3.644 8,470,890 +0.03(+0.76%)
Nov 03, 2017 3.617 3.663 3.581 3.617 8,303,507 +0.00(+0.00%)
Nov 02, 2017 3.608 3.708 3.590 3.617 9,363,976 +0.01(+0.25%)
Nov 01, 2017 3.626 3.681 3.562 3.608 10,619,676 +0.01(+0.25%)
Oct 31, 2017 3.635 3.635 3.572 3.599 8,578,981 -0.05(-1.25%)
Oct 30, 2017 3.617 3.690 3.581 3.644 5,572,495 +0.05(+1.27%)
Oct 27, 2017 3.508 3.626 3.480 3.599 12,553,801 +0.07(+2.07%)
Oct 26, 2017 3.590 3.617 3.508 3.526 9,895,855 -0.06(-1.78%)
Oct 25, 2017 3.644 3.654 3.572 3.590 12,384,388 -0.08(-2.23%)
Oct 24, 2017 3.717 3.736 3.663 3.672 8,381,589 -0.08(-2.18%)
Oct 23, 2017 3.763 3.781 3.699 3.754 8,322,438 -0.04(-0.96%)
Oct 20, 2017 3.863 3.913 3.772 3.790 10,334,578 -0.13(-3.26%)
Oct 19, 2017 3.900 3.968 3.900 3.918 5,099,678 +0.05(+1.18%)
Oct 18, 2017 3.872 3.909 3.863 3.872 4,236,710 -0.04(-0.93%)
Oct 17, 2017 3.872 3.918 3.836 3.909 6,886,461 +0.01(+0.23%)
Oct 16, 2017 4.045 4.059 3.886 3.900 6,879,367 -0.14(-3.39%)
Oct 13, 2017 4.109 4.118 4.023 4.036 5,451,407 -0.02(-0.45%)
Oct 12, 2017 4.009 4.105 3.972 4.054 8,176,284 +0.05(+1.37%)
Oct 11, 2017 3.954 4.000 3.909 4.000 8,232,919 +0.08(+2.09%)
Oct 10, 2017 3.945 3.963 3.900 3.918 10,390,304 +0.01(+0.23%)
Oct 09, 2017 3.854 3.954 3.854 3.909 7,497,954 +0.01(+0.23%)
Oct 06, 2017 3.854 3.927 3.818 3.900 9,403,870 +0.04(+0.94%)
Oct 05, 2017 3.918 3.927 3.854 3.863 5,128,384 -0.07(-1.85%)
Oct 04, 2017 3.918 3.963 3.900 3.936 4,739,018 +0.04(+0.93%)
Oct 03, 2017 3.845 3.927 3.827 3.900 6,870,647 +0.08(+2.15%)
Oct 02, 2017 3.854 3.909 3.808 3.818 9,186,732 -0.05(-1.18%)
Sep 29, 2017 3.890 3.922 3.868 3.863 4,635,289 -0.03(-0.70%)
Sep 28, 2017 3.827 3.918 3.818 3.890 5,698,025 +0.06(+1.67%)
Sep 27, 2017 3.790 3.881 3.745 3.827 8,885,787 -0.07(-1.87%)
Sep 26, 2017 3.909 3.954 3.881 3.900 11,832,308 -0.07(-1.83%)
Sep 25, 2017 3.845 3.982 3.827 3.972 9,869,775 +0.10(+2.59%)
Sep 22, 2017 3.918 3.927 3.818 3.872 6,559,142 +0.02(+0.47%)
Sep 21, 2017 3.890 3.900 3.808 3.854 17,368,112 -0.09(-2.31%)
Sep 20, 2017 4.146 4.191 3.936 3.945 14,340,264 -0.17(-4.20%)
Sep 19, 2017 4.146 4.173 4.100 4.118 6,493,570 -0.01(-0.22%)
Sep 18, 2017 4.273 4.346 4.082 4.127 16,357,378 -0.26(-6.02%)
Sep 15, 2017 4.364 4.410 4.310 4.392 13,088,324 +0.02(+0.42%)
Sep 14, 2017 4.282 4.401 4.228 4.373 9,783,878 +0.09(+2.13%)
Sep 13, 2017 4.282 4.328 4.237 4.282 11,824,507 -0.02(-0.42%)
Sep 12, 2017 4.228 4.319 4.192 4.300 7,909,706 +0.05(+1.07%)
Sep 11, 2017 4.282 4.346 4.200 4.255 11,710,046 -0.15(-3.31%)
Sep 08, 2017 4.455 4.464 4.341 4.401 12,894,859 -0.05(-1.23%)
Sep 07, 2017 4.310 4.474 4.310 4.455 16,116,838 +0.19(+4.49%)
Sep 06, 2017 4.264 4.310 4.159 4.264 13,514,199 -0.01(-0.21%)
Sep 05, 2017 4.146 4.300 4.136 4.273 12,192,299 +0.18(+4.45%)
Sep 01, 2017 4.237 4.246 4.073 4.091 14,060,155 -0.06(-1.54%)
Aug 31, 2017 4.009 4.164 3.982 4.155 14,752,136 +0.17(+4.35%)
Aug 30, 2017 4.009 4.059 3.963 3.982 14,741,836 -0.04(-0.91%)
Aug 29, 2017 4.100 4.127 3.954 4.018 26,373,402 +0.01(+0.23%)
Aug 28, 2017 3.918 4.009 3.872 4.009 13,088,343 +0.14(+3.53%)
Aug 25, 2017 3.881 3.913 3.813 3.872 7,630,602 +0.01(+0.24%)
Aug 24, 2017 3.836 3.886 3.827 3.863 6,089,386 +0.00(+0.00%)
Aug 23, 2017 3.827 3.863 3.794 3.863 7,564,451 +0.05(+1.44%)
Aug 22, 2017 3.872 3.900 3.799 3.808 9,300,063 -0.09(-2.34%)
Aug 21, 2017 3.881 3.945 3.877 3.900 8,725,478 +0.03(+0.71%)
Aug 18, 2017 4.036 4.100 3.845 3.872 15,709,910 -0.11(-2.75%)
Aug 17, 2017 4.009 4.033 3.945 3.982 8,248,493 -0.01(-0.23%)
Aug 16, 2017 3.808 4.036 3.808 3.991 16,330,388 +0.19(+5.04%)
Aug 15, 2017 3.736 3.836 3.726 3.799 7,630,764 +0.00(+0.00%)
Aug 14, 2017 3.754 3.836 3.736 3.799 9,999,355 -0.01(-0.24%)
Aug 11, 2017 3.881 3.927 3.786 3.808 18,227,122 -0.06(-1.65%)
Aug 10, 2017 3.890 3.909 3.845 3.872 9,168,949 +0.05(+1.43%)
Aug 09, 2017 3.854 3.927 3.790 3.818 17,179,746 +0.05(+1.45%)
Aug 08, 2017 3.808 3.845 3.726 3.763 13,390,017 +0.00(+0.00%)
Aug 07, 2017 3.781 3.854 3.745 3.763 9,338,741 -0.05(-1.20%)
Aug 04, 2017 3.900 3.922 3.736 3.808 17,834,262 -0.13(-3.24%)
Aug 03, 2017 3.890 4.054 3.818 3.936 18,514,556 +0.18(+4.85%)
Aug 02, 2017 3.726 3.854 3.708 3.754 16,953,944 +0.00(+0.00%)
Aug 01, 2017 3.754 3.808 3.699 3.754 9,952,509 +0.00(+0.00%)
Jul 31, 2017 3.836 3.859 3.745 3.754 12,306,263 -0.08(-2.14%)
Jul 28, 2017 3.799 3.872 3.772 3.836 11,018,201 +0.08(+2.18%)
Jul 27, 2017 3.963 3.963 3.736 3.754 17,052,972 -0.14(-3.51%)
Jul 26, 2017 3.726 3.959 3.717 3.890 15,005,119 +0.15(+3.89%)
Jul 25, 2017 3.754 3.808 3.708 3.745 12,847,455 -0.01(-0.24%)
Jul 24, 2017 3.872 3.872 3.717 3.754 7,069,682 -0.09(-2.37%)
Jul 21, 2017 3.808 3.863 3.781 3.845 11,598,316 +0.06(+1.69%)
Jul 20, 2017 3.754 3.827 3.745 3.781 8,793,798 +0.02(+0.48%)
Jul 19, 2017 3.726 3.790 3.681 3.763 7,431,796 +0.06(+1.72%)
Jul 18, 2017 3.699 3.745 3.658 3.699 8,918,399 +0.06(+1.75%)
Jul 17, 2017 3.617 3.672 3.590 3.635 5,844,484 +0.08(+2.31%)
Jul 14, 2017 3.553 3.617 3.544 3.553 11,123,389 +0.08(+2.36%)
Jul 13, 2017 3.526 3.562 3.439 3.471 12,082,459 -0.08(-2.31%)
Jul 12, 2017 3.672 3.690 3.544 3.553 13,912,744 -0.08(-2.26%)
Jul 11, 2017 3.635 3.644 3.558 3.635 7,305,093 -0.02(-0.50%)
Jul 10, 2017 3.471 3.654 3.426 3.654 10,782,067 +0.15(+4.43%)
Jul 07, 2017 3.535 3.544 3.398 3.499 13,917,532 -0.06(-1.79%)
Jul 06, 2017 3.599 3.608 3.535 3.562 8,295,916 -0.05(-1.26%)
Jul 05, 2017 3.590 3.635 3.526 3.608 16,463,362 -0.01(-0.25%)
Jul 03, 2017 3.617 3.654 3.599 3.617 4,133,531 -0.09(-2.46%)
Jun 30, 2017 3.663 3.754 3.631 3.708 9,654,633 +0.06(+1.75%)
Jun 29, 2017 3.699 3.745 3.635 3.644 14,477,134 -0.10(-2.68%)
Jun 28, 2017 3.799 3.818 3.699 3.745 9,604,198 -0.01(-0.24%)
Jun 27, 2017 3.900 3.918 3.745 3.754 8,481,643 -0.11(-2.83%)
Jun 26, 2017 3.808 3.909 3.790 3.863 8,494,970 +0.00(+0.00%)
Jun 23, 2017 3.772 3.872 3.745 3.863 9,938,281 +0.11(+2.91%)
Jun 22, 2017 3.754 3.781 3.704 3.754 9,526,090 +0.08(+2.23%)
Jun 21, 2017 3.599 3.708 3.581 3.672 11,040,511 +0.06(+1.77%)
Jun 20, 2017 3.654 3.717 3.572 3.608 11,011,695 -0.07(-1.98%)
Jun 19, 2017 3.699 3.745 3.663 3.681 8,835,164 -0.05(-1.22%)
Jun 16, 2017 3.763 3.790 3.708 3.726 16,360,593 +0.00(+0.00%)
Jun 15, 2017 3.726 3.749 3.672 3.726 10,255,833 -0.04(-0.97%)
Jun 14, 2017 3.982 4.018 3.731 3.763 17,177,296 -0.13(-3.28%)
Jun 13, 2017 3.909 3.936 3.836 3.890 13,725,951 -0.03(-0.70%)
Jun 12, 2017 3.936 4.018 3.890 3.918 12,195,702 -0.03(-0.69%)
Jun 09, 2017 3.982 4.027 3.918 3.945 14,584,036 -0.11(-2.70%)
Jun 08, 2017 4.155 4.182 3.963 4.054 19,835,580 -0.17(-4.09%)
Jun 07, 2017 4.155 4.246 4.100 4.228 20,882,430 +0.01(+0.22%)
Jun 06, 2017 3.945 4.218 3.927 4.218 24,825,390 +0.36(+9.20%)
Jun 05, 2017 3.927 3.945 3.818 3.863 12,606,255 -0.06(-1.62%)
Jun 02, 2017 3.972 3.991 3.918 3.927 10,621,421 +0.00(+0.00%)
Jun 01, 2017 3.909 3.986 3.881 3.927 11,265,075 +0.00(+0.00%)
May 31, 2017 3.863 3.972 3.799 3.927 14,024,738 +0.06(+1.65%)
May 30, 2017 3.827 3.982 3.827 3.863 12,640,855 +0.02(+0.47%)
May 26, 2017 3.900 3.900 3.808 3.845 8,531,499 +0.02(+0.48%)
May 25, 2017 3.845 3.872 3.781 3.827 7,954,640 -0.04(-0.94%)
May 24, 2017 3.799 3.863 3.690 3.863 14,655,717 +0.06(+1.68%)
May 23, 2017 3.890 3.936 3.786 3.799 14,944,623 -0.05(-1.42%)
May 22, 2017 3.872 3.927 3.836 3.854 7,180,425 -0.02(-0.47%)
May 19, 2017 3.881 3.895 3.836 3.872 12,446,358 +0.04(+0.95%)
May 18, 2017 3.872 3.927 3.799 3.836 21,436,464 -0.06(-1.64%)
May 17, 2017 3.900 3.991 3.872 3.900 15,710,962 +0.07(+1.90%)
May 16, 2017 3.790 3.885 3.763 3.827 10,959,759 +0.03(+0.72%)
May 15, 2017 3.808 3.854 3.726 3.799 13,800,821 +0.03(+0.72%)
May 12, 2017 3.754 3.849 3.754 3.772 14,458,854 +0.04(+0.98%)
May 11, 2017 3.581 3.763 3.572 3.736 18,973,176 +0.18(+5.13%)
May 10, 2017 3.480 3.599 3.471 3.553 15,498,529 +0.14(+4.00%)
May 09, 2017 3.417 3.444 3.344 3.417 13,554,709 -0.05(-1.57%)
May 08, 2017 3.462 3.480 3.398 3.471 8,225,611 +0.04(+1.06%)
May 05, 2017 3.307 3.462 3.289 3.435 11,163,892 +0.15(+4.72%)
May 04, 2017 3.289 3.289 3.212 3.280 17,022,280 -0.09(-2.70%)
May 03, 2017 3.125 3.572 3.116 3.371 38,963,648 +0.31(+10.12%)
May 02, 2017 3.061 3.143 3.052 3.061 16,151,286 -0.04(-1.18%)
May 01, 2017 3.152 3.193 3.070 3.098 11,607,489 -0.08(-2.58%)
Apr 28, 2017 3.102 3.212 3.089 3.180 13,641,168 +0.06(+2.05%)
Apr 27, 2017 3.152 3.152 3.052 3.116 16,709,417 -0.09(-2.84%)
Apr 26, 2017 3.207 3.225 3.057 3.207 23,512,888 +0.01(+0.28%)
Apr 25, 2017 3.362 3.389 3.180 3.198 19,818,542 -0.23(-6.65%)
Apr 24, 2017 3.435 3.503 3.408 3.426 13,313,774 -0.09(-2.59%)
Apr 21, 2017 3.444 3.526 3.408 3.517 18,280,212 +0.07(+2.12%)
Apr 20, 2017 3.389 3.444 3.362 3.444 10,584,076 +0.05(+1.61%)
Apr 19, 2017 3.444 3.453 3.316 3.389 20,782,824 -0.12(-3.38%)
Apr 18, 2017 3.480 3.517 3.443 3.508 10,039,016 +0.00(+0.00%)
Apr 17, 2017 3.453 3.553 3.435 3.508 9,618,770 +0.05(+1.32%)
Apr 13, 2017 3.526 3.544 3.439 3.462 11,703,388 -0.05(-1.30%)
Apr 12, 2017 3.371 3.508 3.362 3.508 15,829,072 +0.12(+3.49%)
Apr 11, 2017 3.326 3.417 3.280 3.389 13,085,065 +0.12(+3.62%)
Apr 10, 2017 3.225 3.289 3.189 3.271 7,583,499 +0.01(+0.28%)
Apr 07, 2017 3.321 3.389 3.198 3.262 20,682,556 +0.01(+0.28%)
Apr 06, 2017 3.280 3.280 3.216 3.253 6,464,504 -0.03(-0.83%)
Apr 05, 2017 3.189 3.298 3.171 3.280 13,301,076 +0.02(+0.56%)
Apr 04, 2017 3.262 3.280 3.198 3.262 8,172,072 +0.02(+0.56%)
Apr 03, 2017 3.189 3.271 3.171 3.244 13,957,551 +0.05(+1.42%)
Mar 31, 2017 3.162 3.234 3.134 3.198 10,302,503 +0.03(+0.86%)
Mar 30, 2017 3.134 3.216 3.134 3.171 8,001,132 +0.01(+0.29%)
Mar 29, 2017 3.089 3.189 3.061 3.162 9,243,963 +0.06(+2.06%)
Mar 28, 2017 3.207 3.225 3.057 3.098 14,461,467 -0.07(-2.30%)
Mar 27, 2017 3.198 3.207 3.134 3.171 9,608,999 +0.08(+2.65%)
Mar 24, 2017 3.125 3.152 3.080 3.089 7,908,698 -0.04(-1.17%)
Mar 23, 2017 3.180 3.207 3.070 3.125 13,301,791 -0.05(-1.72%)
Mar 22, 2017 3.198 3.203 3.116 3.180 8,174,997 +0.01(+0.29%)
Mar 21, 2017 3.171 3.234 3.134 3.171 12,324,031 +0.01(+0.29%)
Mar 20, 2017 3.143 3.171 3.070 3.162 8,899,112 +0.06(+2.06%)
Mar 17, 2017 3.152 3.180 3.052 3.098 14,618,100 -0.04(-1.16%)
Mar 16, 2017 3.234 3.261 3.089 3.134 12,260,196 -0.03(-0.86%)
Mar 15, 2017 2.943 3.180 2.870 3.162 21,031,558 +0.26(+8.78%)
Mar 14, 2017 2.943 2.998 2.879 2.906 13,482,803 -0.05(-1.85%)
Mar 13, 2017 3.016 3.016 2.911 2.961 11,388,471 -0.03(-0.91%)
Mar 10, 2017 2.925 3.016 2.906 2.988 11,444,064 +0.09(+3.14%)
Mar 09, 2017 2.961 2.988 2.888 2.897 8,568,541 -0.06(-2.15%)
Mar 08, 2017 2.925 3.016 2.916 2.961 8,752,135 -0.01(-0.31%)
Mar 07, 2017 2.979 3.025 2.916 2.970 9,972,313 -0.05(-1.51%)
Mar 06, 2017 3.061 3.084 2.943 3.016 10,520,026 -0.05(-1.78%)
Mar 03, 2017 2.998 3.102 2.979 3.070 17,457,720 +0.04(+1.20%)
Mar 02, 2017 3.107 3.152 3.016 3.034 17,188,402 -0.15(-4.58%)
Mar 01, 2017 3.116 3.244 3.080 3.180 16,342,450 -0.05(-1.41%)
Feb 28, 2017 3.326 3.344 3.180 3.225 14,047,966 -0.05(-1.39%)
Feb 27, 2017 3.471 3.590 3.244 3.271 16,189,420 -0.20(-5.77%)
Feb 24, 2017 3.453 3.562 3.408 3.471 12,186,343 +0.09(+2.70%)
Feb 23, 2017 3.526 3.535 3.380 3.380 11,982,948 -0.05(-1.33%)
Feb 22, 2017 3.471 3.490 3.307 3.426 15,696,496 -0.06(-1.83%)
Feb 21, 2017 3.426 3.526 3.421 3.490 11,895,840 -0.05(-1.29%)
Feb 17, 2017 3.535 3.535 3.535 0 -0.05(-1.27%)
Feb 16, 2017 3.553 3.622 3.508 3.581 13,519,556 -0.02(-0.51%)
Feb 15, 2017 3.562 3.626 3.526 3.599 10,127,589 +0.02(+0.51%)
Feb 14, 2017 3.699 3.699 3.562 3.581 12,065,384 -0.05(-1.26%)
Feb 13, 2017 3.690 3.690 3.599 3.626 12,843,092 -0.10(-2.69%)
Feb 10, 2017 3.672 3.763 3.644 3.726 12,345,420 -0.01(-0.24%)
Feb 09, 2017 3.818 3.854 3.681 3.736 13,314,353 -0.08(-2.15%)
Feb 08, 2017 3.745 3.827 3.731 3.818 15,096,249 +0.13(+3.46%)
Feb 07, 2017 3.699 3.845 3.672 3.690 17,483,922 -0.05(-1.46%)
Feb 06, 2017 3.608 3.754 3.572 3.745 10,779,163 +0.17(+4.85%)
Feb 03, 2017 3.572 3.608 3.535 3.572 9,197,028 +0.00(+0.00%)
Feb 02, 2017 3.644 3.654 3.553 3.572 11,901,032 +0.04(+1.03%)
Feb 01, 2017 3.426 3.562 3.408 3.535 19,134,434 -0.02(-0.51%)
Jan 31, 2017 3.480 3.562 3.444 3.553 17,927,532 +0.19(+5.69%)
Jan 30, 2017 3.307 3.435 3.289 3.362 16,557,632 +0.07(+2.22%)
Jan 27, 2017 3.253 3.298 3.216 3.289 11,343,104 +0.02(+0.56%)
Jan 26, 2017 3.280 3.362 3.244 3.271 12,317,967 -0.11(-3.23%)
Jan 25, 2017 3.444 3.462 3.316 3.380 12,128,055 -0.12(-3.39%)
Jan 24, 2017 3.426 3.562 3.417 3.499 19,564,696 +0.08(+2.40%)
Jan 23, 2017 3.326 3.435 3.289 3.417 16,455,810 +0.15(+4.46%)
Jan 20, 2017 3.225 3.312 3.171 3.271 10,546,560 +0.06(+1.99%)
Jan 19, 2017 3.216 3.289 3.162 3.207 12,276,369 -0.04(-1.12%)
Jan 18, 2017 3.298 3.362 3.189 3.244 15,424,458 -0.06(-1.93%)
Jan 17, 2017 3.234 3.316 3.189 3.307 17,451,834 +0.25(+8.04%)
Jan 13, 2017 3.061 3.061 3.061 0 +0.05(+1.51%)
Jan 12, 2017 3.152 3.180 2.979 3.016 15,917,868 -0.05(-1.78%)
Jan 11, 2017 3.061 3.111 2.961 3.070 16,840,090 -0.02(-0.59%)
Jan 10, 2017 3.070 3.121 3.029 3.089 9,556,156 +0.05(+1.50%)
Jan 09, 2017 3.116 3.125 3.029 3.043 11,301,161 -0.01(-0.30%)
Jan 06, 2017 3.107 3.143 2.988 3.052 13,312,751 -0.10(-3.18%)
Jan 05, 2017 3.070 3.198 3.043 3.152 16,537,366 +0.15(+5.17%)
Jan 04, 2017 3.052 3.061 2.970 2.998 12,209,814 +0.00(+0.00%)
Jan 03, 2017 2.870 2.998 2.852 2.998 14,086,114 +0.16(+5.79%)
Dec 30, 2016 2.834 2.834 2.834 0 -0.15(-4.89%)
Dec 29, 2016 2.888 3.025 2.861 2.979 20,007,362 +0.15(+5.14%)
Dec 28, 2016 2.752 2.852 2.720 2.834 12,271,660 +0.06(+2.30%)
Dec 27, 2016 2.724 2.806 2.697 2.770 7,469,152 +0.09(+3.40%)
Dec 23, 2016 2.679 2.679 2.679 0 +0.03(+1.03%)
Dec 22, 2016 2.633 2.706 2.624 2.651 10,865,740 -0.06(-2.35%)
Dec 21, 2016 2.752 2.770 2.697 2.715 6,403,803 -0.05(-1.65%)
Dec 20, 2016 2.688 2.761 2.638 2.761 13,184,676 +0.02(+0.66%)
Dec 19, 2016 2.779 2.815 2.715 2.742 30,234,844 -0.02(-0.66%)
Dec 16, 2016 2.888 2.906 2.761 2.761 48,948,776 -0.09(-3.20%)
Dec 15, 2016 2.806 2.870 2.715 2.852 24,340,080 -0.07(-2.49%)
Dec 14, 2016 3.143 3.249 2.916 2.925 25,146,250 -0.17(-5.59%)
Dec 13, 2016 3.016 3.116 3.007 3.098 15,343,940 +0.08(+2.72%)
Dec 12, 2016 2.952 3.034 2.916 3.016 13,642,415 +0.09(+3.12%)
Dec 09, 2016 3.016 3.043 2.916 2.925 14,387,971 -0.14(-4.46%)
Dec 08, 2016 3.089 3.102 3.029 3.061 11,870,627 -0.04(-1.18%)
Dec 07, 2016 3.152 3.166 3.052 3.098 12,512,193 +0.01(+0.29%)
Dec 06, 2016 3.089 3.171 3.052 3.089 10,711,143 -0.02(-0.59%)
Dec 05, 2016 3.052 3.152 2.952 3.107 16,311,808 -0.05(-1.73%)
Dec 02, 2016 3.052 3.216 3.043 3.162 11,807,757 +0.15(+4.83%)
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.