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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2018 3.326 3.335 3.280 3.280 4,369,799 -0.03(-0.83%)
May 30, 2018 3.271 3.344 3.244 3.307 4,828,339 +0.05(+1.68%)
May 29, 2018 3.244 3.307 3.225 3.253 7,469,168 -0.03(-0.83%)
May 25, 2018 3.280 3.280 3.280 0 -0.04(-1.10%)
May 24, 2018 3.298 3.344 3.280 3.316 5,342,609 +0.04(+1.11%)
May 23, 2018 3.253 3.298 3.244 3.280 4,785,077 +0.01(+0.28%)
May 22, 2018 3.307 3.335 3.244 3.271 7,016,219 -0.03(-0.83%)
May 21, 2018 3.262 3.307 3.244 3.298 6,331,763 +0.03(+0.84%)
May 18, 2018 3.234 3.298 3.207 3.271 8,283,421 +0.03(+0.84%)
May 17, 2018 3.271 3.280 3.189 3.244 9,455,301 +0.00(+0.00%)
May 16, 2018 3.316 3.335 3.244 3.244 8,388,122 -0.07(-2.20%)
May 15, 2018 3.316 3.335 3.280 3.316 12,767,666 -0.07(-2.15%)
May 14, 2018 3.408 3.449 3.372 3.389 7,346,807 -0.02(-0.53%)
May 11, 2018 3.417 3.426 3.385 3.408 7,668,358 +0.00(+0.00%)
May 10, 2018 3.417 3.471 3.390 3.408 12,037,907 +0.06(+1.91%)
May 09, 2018 3.508 3.526 3.216 3.344 28,107,098 -0.41(-10.92%)
May 08, 2018 3.654 3.754 3.581 3.754 11,494,191 +0.08(+2.23%)
May 07, 2018 3.672 3.726 3.644 3.672 7,837,124 +0.00(+0.00%)
May 04, 2018 3.626 3.699 3.599 3.672 9,593,134 +0.02(+0.50%)
May 03, 2018 3.654 3.681 3.617 3.654 7,883,333 +0.06(+1.78%)
May 02, 2018 3.608 3.663 3.581 3.590 9,227,842 +0.00(+0.00%)
May 01, 2018 3.526 3.603 3.490 3.590 9,783,213 +0.05(+1.55%)
Apr 30, 2018 3.572 3.599 3.526 3.535 8,680,781 -0.07(-2.02%)
Apr 27, 2018 3.572 3.617 3.572 3.608 3,794,703 +0.05(+1.28%)
Apr 26, 2018 3.562 3.626 3.553 3.562 8,749,353 +0.01(+0.26%)
Apr 25, 2018 3.526 3.572 3.508 3.553 7,283,695 -0.01(-0.26%)
Apr 24, 2018 3.526 3.581 3.517 3.562 6,313,411 +0.04(+1.03%)
Apr 23, 2018 3.462 3.553 3.453 3.526 7,847,235 +0.00(+0.00%)
Apr 20, 2018 3.490 3.535 3.444 3.526 6,168,526 +0.01(+0.26%)
Apr 19, 2018 3.544 3.581 3.490 3.517 7,048,397 -0.04(-1.03%)
Apr 18, 2018 3.590 3.644 3.540 3.553 12,555,544 +0.03(+0.78%)
Apr 17, 2018 3.480 3.581 3.471 3.526 9,777,488 +0.03(+0.78%)
Apr 16, 2018 3.508 3.535 3.471 3.499 13,827,573 +0.02(+0.52%)
Apr 13, 2018 3.490 3.553 3.462 3.480 8,272,531 +0.02(+0.53%)
Apr 12, 2018 3.398 3.480 3.362 3.462 7,836,727 +0.02(+0.53%)
Apr 11, 2018 3.408 3.490 3.398 3.444 18,917,924 +0.10(+3.00%)
Apr 10, 2018 3.289 3.385 3.253 3.344 12,254,644 +0.05(+1.38%)
Apr 09, 2018 3.462 3.526 3.262 3.298 23,911,904 -0.31(-8.59%)
Apr 06, 2018 3.626 3.681 3.576 3.608 13,526,113 +0.00(+0.00%)
Apr 05, 2018 3.553 3.614 3.540 3.608 11,699,012 +0.02(+0.51%)
Apr 04, 2018 3.635 3.654 3.572 3.590 10,730,782 -0.02(-0.50%)
Apr 03, 2018 3.572 3.663 3.526 3.608 11,823,746 -0.01(-0.25%)
Apr 02, 2018 3.635 3.644 3.581 3.617 10,063,342 +0.02(+0.51%)
Mar 29, 2018 3.599 3.599 3.599 0 +0.06(+1.80%)
Mar 28, 2018 3.562 3.626 3.508 3.535 9,239,103 -0.07(-2.02%)
Mar 27, 2018 3.572 3.635 3.544 3.608 11,431,593 -0.03(-0.75%)
Mar 26, 2018 3.535 3.663 3.527 3.635 17,665,606 +0.14(+3.91%)
Mar 23, 2018 3.371 3.544 3.362 3.499 14,557,157 +0.19(+5.79%)
Mar 22, 2018 3.371 3.403 3.289 3.307 11,224,395 -0.06(-1.89%)
Mar 21, 2018 3.316 3.408 3.298 3.371 17,171,484 +0.09(+2.78%)
Mar 20, 2018 3.335 3.344 3.253 3.280 7,550,666 -0.05(-1.64%)
Mar 19, 2018 3.316 3.353 3.280 3.335 9,491,453 +0.04(+1.11%)
Mar 16, 2018 3.316 3.362 3.262 3.298 18,795,828 -0.03(-0.82%)
Mar 15, 2018 3.326 3.335 3.271 3.326 7,706,712 +0.00(+0.00%)
Mar 14, 2018 3.289 3.371 3.280 3.326 9,653,427 +0.05(+1.67%)
Mar 13, 2018 3.316 3.335 3.253 3.271 7,941,166 +0.00(+0.00%)
Mar 12, 2018 3.216 3.280 3.198 3.271 10,070,883 +0.02(+0.56%)
Mar 09, 2018 3.289 3.307 3.225 3.253 9,830,388 -0.05(-1.38%)
Mar 08, 2018 3.307 3.335 3.244 3.298 7,363,971 -0.01(-0.28%)
Mar 07, 2018 3.280 3.307 9,333,091 -0.08(-2.42%)
Mar 06, 2018 3.371 3.408 3.335 3.389 11,726,666 +0.09(+2.76%)
Mar 05, 2018 3.316 3.326 3.262 3.298 7,000,494 -0.02(-0.55%)
Mar 02, 2018 3.380 3.408 3.289 3.316 9,053,258 -0.02(-0.55%)
Mar 01, 2018 3.225 3.376 3.189 3.335 11,865,422 +0.07(+2.23%)
Feb 28, 2018 3.253 3.289 3.234 3.262 10,349,266 +0.01(+0.28%)
Feb 27, 2018 3.262 3.289 3.171 3.253 9,748,802 -0.04(-1.11%)
Feb 26, 2018 3.289 3.362 3.271 3.289 8,816,657 +0.02(+0.56%)
Feb 23, 2018 3.298 3.326 3.262 3.271 8,538,178 -0.04(-1.10%)
Feb 22, 2018 3.298 3.307 9,275,612 -0.07(-2.16%)
Feb 21, 2018 3.480 3.499 3.371 3.380 16,190,200 -0.07(-2.11%)
Feb 20, 2018 3.544 3.590 3.444 3.453 15,186,063 -0.14(-3.81%)
Feb 16, 2018 3.590 3.590 3.590 0 -0.04(-1.00%)
Feb 15, 2018 3.827 3.854 3.508 3.626 25,733,688 -0.26(-6.79%)
Feb 14, 2018 3.581 3.918 3.572 3.890 23,535,708 +0.31(+8.65%)
Feb 13, 2018 3.644 3.681 3.553 3.581 7,037,033 -0.06(-1.75%)
Feb 12, 2018 3.535 3.663 3.526 3.644 10,321,220 +0.11(+3.09%)
Feb 09, 2018 3.599 3.608 3.435 3.535 14,507,320 -0.06(-1.77%)
Feb 08, 2018 3.599 3.681 3.562 3.599 10,606,703 +0.00(+0.00%)
Feb 07, 2018 3.599 3.686 3.535 3.599 13,737,392 -0.04(-1.00%)
Feb 06, 2018 3.663 3.763 3.599 3.635 13,231,180 -0.12(-3.27%)
Feb 05, 2018 3.717 3.772 3.663 3.758 9,045,922 +0.02(+0.61%)
Feb 02, 2018 3.845 3.890 3.717 3.736 11,279,481 -0.22(-5.53%)
Feb 01, 2018 3.936 4.000 3.895 3.954 7,656,342 +0.01(+0.23%)
Jan 31, 2018 3.927 3.982 3.854 3.945 8,525,568 +0.06(+1.64%)
Jan 30, 2018 3.963 3.991 3.859 3.881 8,842,275 -0.05(-1.39%)
Jan 29, 2018 4.054 4.114 3.927 3.936 9,969,449 -0.16(-4.00%)
Jan 26, 2018 4.082 4.146 4.064 4.100 6,844,601 +0.04(+0.90%)
Jan 25, 2018 4.237 4.237 4.027 4.064 14,888,976 -0.14(-3.25%)
Jan 24, 2018 4.273 4.355 4.118 4.200 22,702,548 +0.06(+1.54%)
Jan 23, 2018 3.890 4.146 3.863 4.136 14,136,830 +0.20(+5.09%)
Jan 22, 2018 3.872 3.945 3.845 3.936 9,020,744 +0.11(+2.86%)
Jan 19, 2018 3.872 3.900 3.818 3.827 6,456,519 -0.05(-1.18%)
Jan 18, 2018 3.963 3.982 3.854 3.872 8,607,534 -0.11(-2.75%)
Jan 17, 2018 4.036 4.087 3.954 3.982 30,409,624 -0.08(-2.02%)
Jan 16, 2018 4.100 4.146 3.982 4.064 23,467,944 +0.11(+2.77%)
Jan 12, 2018 3.954 3.954 3.954 0 +0.16(+4.33%)
Jan 11, 2018 3.772 3.827 3.699 3.790 12,915,532 +0.03(+0.73%)
Jan 10, 2018 3.845 3.845 3.749 3.763 9,905,755 -0.02(-0.48%)
Jan 09, 2018 3.927 3.927 3.772 3.781 14,238,559 -0.17(-4.38%)
Jan 08, 2018 4.027 4.054 3.936 3.954 9,264,275 -0.10(-2.47%)
Jan 05, 2018 4.064 4.109 4.018 4.054 6,630,479 -0.05(-1.33%)
Jan 04, 2018 4.082 4.118 4.041 4.109 9,636,784 +0.05(+1.12%)
Jan 03, 2018 4.064 4.091 3.977 4.064 13,958,719 -0.02(-0.45%)
Jan 02, 2018 3.963 4.082 3.963 4.082 9,798,901 +0.15(+3.70%)
Dec 29, 2017 3.936 3.936 3.936 0 +0.02(+0.47%)
Dec 28, 2017 3.945 3.954 3.881 3.918 4,640,829 +0.01(+0.23%)
Dec 27, 2017 3.900 3.945 3.881 3.909 9,529,213 -0.03(-0.69%)
Dec 26, 2017 3.909 3.982 3.872 3.936 6,102,634 +0.06(+1.65%)
Dec 22, 2017 3.881 3.909 3.854 3.872 7,806,688 +0.01(+0.24%)
Dec 21, 2017 3.836 3.881 3.818 3.863 5,400,922 +0.01(+0.24%)
Dec 20, 2017 3.736 3.863 3.726 3.854 7,232,233 +0.11(+2.92%)
Dec 19, 2017 3.736 3.763 3.699 3.745 9,746,233 +0.00(+0.00%)
Dec 18, 2017 3.708 3.781 3.681 3.745 9,961,825 +0.06(+1.73%)
Dec 15, 2017 3.726 3.726 3.635 3.681 18,418,730 -0.02(-0.49%)
Dec 14, 2017 3.699 3.726 3.635 3.699 8,462,127 +0.01(+0.25%)
Dec 13, 2017 3.526 3.726 3.499 3.690 13,663,179 +0.23(+6.58%)
Dec 12, 2017 3.444 3.480 3.444 3.462 7,874,828 -0.02(-0.52%)
Dec 11, 2017 3.526 3.581 3.462 3.480 9,101,709 -0.05(-1.55%)
Dec 08, 2017 3.553 3.590 3.517 3.535 6,650,938 +0.00(+0.00%)
Dec 07, 2017 3.499 3.581 3.490 3.535 11,867,193 -0.02(-0.51%)
Dec 06, 2017 3.572 3.599 3.535 3.553 6,512,539 -0.03(-0.76%)
Dec 05, 2017 3.654 3.654 3.581 3.581 6,489,577 -0.09(-2.48%)
Dec 04, 2017 3.708 3.708 3.626 3.672 7,543,765 -0.05(-1.47%)
Dec 01, 2017 3.799 3.827 3.708 3.726 12,235,681 -0.06(-1.68%)
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%)
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.