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

Kinross Gold Corporation (TSX: K )

9.210 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2012 8.760 8.760 8.760 0 +0.31(+3.67%)
Aug 30, 2012 8.650 8.650 8.390 8.450 2,048,028 -0.09(-1.05%)
Aug 29, 2012 8.730 8.740 8.490 8.540 2,144,112 -0.23(-2.62%)
Aug 27, 2012 8.990 8.990 8.720 8.770 1,487,018 -0.16(-1.79%)
Aug 24, 2012 8.780 8.960 8.730 8.930 3,444,272 +0.15(+1.71%)
Aug 23, 2012 8.810 8.930 8.640 8.780 6,149,431 +0.06(+0.69%)
Aug 22, 2012 8.440 8.730 8.380 8.720 3,815,446 +0.33(+3.93%)
Aug 21, 2012 8.460 8.590 8.340 8.390 3,132,169 +0.08(+0.96%)
Aug 20, 2012 8.230 8.310 8.130 8.310 1,594,853 +0.08(+0.97%)
Aug 17, 2012 8.300 8.350 8.130 8.230 1,565,551 -0.02(-0.24%)
Aug 16, 2012 8.070 8.310 8.040 8.250 3,265,461 +0.21(+2.61%)
Aug 15, 2012 8.010 8.080 7.910 8.040 2,320,871 +0.09(+1.13%)
Aug 14, 2012 7.960 8.100 7.890 7.950 3,201,638 -0.05(-0.62%)
Aug 13, 2012 8.210 8.320 7.960 8.000 4,069,233 -0.17(-2.08%)
Aug 11, 2012 7.950 8.200 7.950 8.170 2,765,020 +0.00(+0.00%)
Aug 10, 2012 7.950 8.200 7.950 8.170 2,765,020 +0.20(+2.51%)
Aug 09, 2012 7.600 8.040 7.520 7.970 6,722,235 +0.20(+2.57%)
Aug 08, 2012 7.830 8.080 7.770 7.770 4,981,049 -0.07(-0.89%)
Aug 07, 2012 7.880 7.880 7.760 7.840 7,226,813 +0.09(+1.16%)
Aug 03, 2012 7.750 7.750 7.750 0 +0.19(+2.51%)
Aug 02, 2012 8.000 8.030 7.520 7.560 7,759,466 -0.45(-5.62%)
Aug 01, 2012 8.330 8.340 7.700 8.010 8,651,818 -0.37(-4.42%)
Jul 31, 2012 8.590 8.620 8.330 8.380 2,340,344 -0.15(-1.76%)
Jul 30, 2012 8.550 8.600 8.430 8.530 2,107,430 -0.01(-0.12%)
Jul 27, 2012 8.590 8.630 8.410 8.540 5,385,239 +0.05(+0.59%)
Jul 26, 2012 8.270 8.560 8.170 8.490 3,964,395 +0.28(+3.41%)
Jul 25, 2012 8.100 8.330 7.960 8.210 5,158,654 +0.31(+3.92%)
Jul 24, 2012 8.070 8.120 7.860 7.900 2,826,814 -0.13(-1.62%)
Jul 23, 2012 8.000 8.090 7.820 8.030 2,195,459 -0.13(-1.59%)
Jul 20, 2012 8.040 8.230 8.040 8.160 1,879,126 +0.09(+1.12%)
Jul 19, 2012 8.070 8.230 8.030 8.070 7,724,257 +0.10(+1.25%)
Jul 18, 2012 8.040 8.090 7.940 7.970 1,767,004 -0.16(-1.97%)
Jul 17, 2012 8.480 8.480 8.060 8.130 2,289,599 -0.32(-3.79%)
Jul 16, 2012 8.590 8.590 8.320 8.450 6,036,648 -0.06(-0.71%)
Jul 13, 2012 8.090 8.650 8.020 8.510 3,351,286 +0.47(+5.85%)
Jul 12, 2012 7.720 8.130 7.720 8.040 1,871,539 +0.04(+0.50%)
Jul 11, 2012 8.030 8.090 7.890 8.000 2,245,627 -0.04(-0.50%)
Jul 10, 2012 8.450 8.530 7.990 8.040 2,699,300 -0.41(-4.85%)
Jul 09, 2012 8.490 8.530 8.280 8.450 1,788,200 +0.04(+0.48%)
Jul 06, 2012 8.740 8.750 8.400 8.410 4,954,936 -0.40(-4.54%)
Jul 05, 2012 8.930 8.930 8.770 8.810 1,940,775 -0.33(-3.61%)
Jul 04, 2012 8.930 9.150 8.830 9.140 922,587 +0.14(+1.56%)
Jul 03, 2012 8.600 9.000 8.860 9.000 3,118,169 +0.69(+8.30%)
Jun 29, 2012 8.310 8.310 8.310 0 +0.16(+1.96%)
Jun 28, 2012 8.400 8.460 8.010 8.150 2,419,547 -0.33(-3.89%)
Jun 27, 2012 8.560 8.600 8.340 8.480 1,216,854 +0.01(+0.12%)
Jun 26, 2012 8.590 8.640 8.400 8.470 1,475,156 -0.19(-2.19%)
Jun 25, 2012 8.460 8.720 8.350 8.660 1,600,916 +0.21(+2.49%)
Jun 22, 2012 8.710 8.710 8.370 8.450 2,004,908 -0.18(-2.09%)
Jun 21, 2012 8.820 8.960 8.600 8.630 1,717,012 -0.45(-4.96%)
Jun 20, 2012 9.100 9.360 8.920 9.080 2,882,173 -0.26(-2.78%)
Jun 19, 2012 9.450 9.450 9.230 9.340 1,735,863 -0.05(-0.53%)
Jun 18, 2012 9.020 9.490 8.950 9.390 2,119,602 +0.34(+3.76%)
Jun 15, 2012 8.940 9.210 8.790 9.050 6,176,651 +0.13(+1.46%)
Jun 14, 2012 8.520 9.070 8.370 8.920 5,484,970 +0.47(+5.56%)
Jun 13, 2012 8.550 8.640 8.410 8.450 3,658,602 -0.12(-1.40%)
Jun 12, 2012 8.570 8.710 8.480 8.570 3,298,244 +0.09(+1.06%)
Jun 11, 2012 8.480 8.600 8.390 8.480 1,448,228 -0.03(-0.35%)
Jun 08, 2012 8.210 8.580 8.120 8.510 1,975,850 +0.21(+2.53%)
Jun 07, 2012 8.770 8.860 8.180 8.300 4,395,373 -0.54(-6.11%)
Jun 06, 2012 9.220 9.380 8.710 8.840 5,145,978 -0.19(-2.10%)
Jun 05, 2012 8.940 9.060 8.810 9.030 2,234,848 +0.12(+1.35%)
Jun 04, 2012 8.880 8.960 8.670 8.910 2,148,820 +0.03(+0.34%)
Jun 02, 2012 8.450 8.940 8.410 8.880 3,232,896 +0.00(+0.00%)
Jun 01, 2012 8.450 8.940 8.410 8.880 3,232,896 +0.59(+7.12%)
May 31, 2012 8.320 8.530 8.090 8.290 3,503,627 -0.10(-1.19%)
May 30, 2012 8.050 8.500 8.010 8.390 2,620,400 +0.11(+1.33%)
May 29, 2012 8.590 8.640 8.210 8.280 1,777,967 -0.14(-1.66%)
May 28, 2012 8.590 8.590 8.420 8.420 301,955 -0.10(-1.17%)
May 25, 2012 8.650 8.710 8.400 8.520 2,063,286 -0.13(-1.50%)
May 24, 2012 8.500 8.650 8.310 8.650 3,556,750 +0.17(+2.00%)
May 23, 2012 8.070 8.510 7.830 8.480 3,579,802 +0.31(+3.79%)
May 22, 2012 8.110 8.350 8.070 8.170 3,496,705 +0.34(+4.34%)
May 18, 2012 7.830 7.830 7.830 0 -0.07(-0.89%)
May 17, 2012 7.510 8.000 7.480 7.900 16,189,490 +0.48(+6.47%)
May 16, 2012 7.420 7.640 7.310 7.420 3,381,200 +0.06(+0.82%)
May 15, 2012 7.750 7.790 7.340 7.360 3,259,137 -0.37(-4.79%)
May 14, 2012 7.800 7.910 7.690 7.730 2,781,799 -0.18(-2.28%)
May 11, 2012 7.820 8.040 7.720 7.910 2,186,262 +0.01(+0.13%)
May 10, 2012 7.820 8.040 7.740 7.900 4,436,242 +0.23(+3.00%)
May 09, 2012 7.410 7.930 7.150 7.670 8,953,697 -0.08(-1.03%)
May 08, 2012 8.070 8.150 7.640 7.750 6,584,048 -0.51(-6.17%)
May 07, 2012 8.340 8.370 8.100 8.260 2,070,695 -0.08(-0.96%)
May 04, 2012 8.410 8.590 8.320 8.340 2,299,750 -0.10(-1.18%)
May 03, 2012 8.640 8.650 8.410 8.440 2,991,716 -0.32(-3.65%)
May 02, 2012 8.790 8.810 8.620 8.760 1,721,007 -0.10(-1.13%)
May 01, 2012 8.940 8.960 8.770 8.860 1,790,302 +0.01(+0.11%)
Apr 30, 2012 8.840 9.000 8.760 8.850 2,638,792 -0.04(-0.45%)
Apr 27, 2012 8.860 8.970 8.770 8.890 7,856,628 +0.13(+1.48%)
Apr 26, 2012 8.930 8.950 8.670 8.760 4,024,136 -0.13(-1.46%)
Apr 25, 2012 8.790 8.940 8.660 8.890 2,847,198 +0.17(+1.95%)
Apr 24, 2012 8.850 8.920 8.640 8.720 2,831,382 -0.09(-1.02%)
Apr 23, 2012 8.880 8.900 8.610 8.810 4,782,459 -0.20(-2.22%)
Apr 20, 2012 9.080 9.200 8.930 9.010 2,005,402 -0.11(-1.21%)
Apr 19, 2012 9.200 9.320 9.100 9.120 2,181,063 +0.00(+0.00%)
Apr 18, 2012 9.250 9.360 9.060 9.120 2,202,925 -0.23(-2.46%)
Apr 17, 2012 9.350 9.500 9.260 9.350 2,665,465 +0.00(+0.00%)
Apr 16, 2012 9.550 9.570 9.330 9.350 2,438,051 -0.14(-1.48%)
Apr 13, 2012 9.390 9.620 9.340 9.490 3,286,028 +0.01(+0.11%)
Apr 12, 2012 9.150 9.530 9.130 9.480 4,021,203 +0.27(+2.93%)
Apr 11, 2012 9.320 9.400 9.140 9.210 2,205,255 -0.19(-2.02%)
Apr 10, 2012 9.270 9.440 9.160 9.400 3,276,110 +0.17(+1.84%)
Apr 09, 2012 9.200 9.370 9.150 9.230 1,781,332 +0.08(+0.87%)
Apr 05, 2012 9.270 9.310 9.070 9.150 2,238,828 -0.02(-0.22%)
Apr 04, 2012 9.400 9.420 9.100 9.170 5,231,446 -0.39(-4.08%)
Apr 03, 2012 9.990 10.03 9.510 9.560 6,336,258 -0.36(-3.63%)
Apr 02, 2012 9.780 10.00 9.770 9.920 2,277,665 +0.17(+1.74%)
Mar 30, 2012 9.690 9.780 9.590 9.750 3,008,993 +0.12(+1.25%)
Mar 29, 2012 9.730 9.730 9.500 9.630 4,967,245 -0.04(-0.41%)
Mar 28, 2012 9.800 9.850 9.630 9.670 2,752,568 -0.17(-1.73%)
Mar 27, 2012 10.15 10.16 9.800 9.840 3,274,368 -0.26(-2.57%)
Mar 26, 2012 10.18 10.28 10.02 10.10 3,449,052 +0.05(+0.50%)
Mar 23, 2012 9.990 10.13 9.940 10.05 3,344,868 +0.11(+1.11%)
Mar 22, 2012 9.900 10.00 9.810 9.940 2,847,376 -0.03(-0.30%)
Mar 21, 2012 10.13 10.14 9.950 9.970 2,254,547 -0.13(-1.29%)
Mar 20, 2012 9.740 10.20 9.680 10.10 5,168,127 +0.32(+3.27%)
Mar 19, 2012 10.00 10.12 9.780 9.780 3,826,287 -0.12(-1.21%)
Mar 16, 2012 9.820 10.00 9.780 9.900 9,055,940 +0.06(+0.61%)
Mar 15, 2012 9.870 10.05 9.740 9.840 5,369,767 +0.04(+0.41%)
Mar 14, 2012 10.28 10.28 9.660 9.800 9,154,015 -0.60(-5.77%)
Mar 13, 2012 10.77 10.87 10.33 10.40 4,318,161 -0.42(-3.88%)
Mar 12, 2012 10.90 10.98 10.78 10.82 2,462,191 -0.18(-1.64%)
Mar 09, 2012 10.78 11.06 10.68 11.00 2,564,161 +0.16(+1.48%)
Mar 08, 2012 10.83 10.96 10.64 10.84 2,198,767 +0.17(+1.59%)
Mar 07, 2012 10.56 10.77 10.39 10.67 3,453,163 +0.11(+1.04%)
Mar 06, 2012 10.43 10.59 10.20 10.56 4,358,716 -0.01(-0.09%)
Mar 05, 2012 10.76 10.77 10.51 10.57 2,471,388 -0.21(-1.95%)
Mar 02, 2012 10.93 11.02 10.71 10.78 2,451,669 -0.34(-3.06%)
Mar 01, 2012 11.00 11.21 10.85 11.12 3,006,857 +0.17(+1.55%)
Feb 29, 2012 11.37 11.43 10.86 10.95 5,881,535 -0.41(-3.61%)
Feb 28, 2012 11.17 11.47 11.13 11.36 3,507,612 +0.20(+1.79%)
Feb 27, 2012 11.17 11.23 11.05 11.16 1,847,468 -0.02(-0.18%)
Feb 24, 2012 11.36 11.49 11.13 11.18 2,443,703 -0.24(-2.10%)
Feb 23, 2012 11.58 11.65 11.33 11.42 3,211,506 -0.08(-0.70%)
Feb 22, 2012 11.25 11.58 11.14 11.50 5,506,491 +0.20(+1.77%)
Feb 21, 2012 11.05 11.38 11.02 11.30 3,956,499 +0.43(+3.96%)
Feb 17, 2012 10.87 10.87 10.87 0 -0.20(-1.81%)
Feb 16, 2012 10.42 11.19 10.35 11.07 7,244,404 +0.72(+6.96%)
Feb 15, 2012 10.51 10.63 10.28 10.35 2,704,274 +0.00(+0.00%)
Feb 14, 2012 10.48 10.49 10.19 10.35 3,715,158 -0.09(-0.86%)
Feb 13, 2012 10.79 10.85 10.42 10.44 3,838,671 -0.35(-3.24%)
Feb 10, 2012 10.80 10.87 10.64 10.79 3,493,385 -0.14(-1.28%)
Feb 09, 2012 11.14 11.23 10.87 10.93 4,632,908 -0.13(-1.18%)
Feb 08, 2012 11.06 11.15 10.95 11.06 3,154,409 +0.04(+0.36%)
Feb 07, 2012 11.10 11.19 10.91 11.02 6,062,524 -0.07(-0.63%)
Feb 06, 2012 11.15 11.15 11.00 11.09 3,645,451 -0.05(-0.45%)
Feb 03, 2012 11.23 11.25 10.98 11.14 7,897,170 -0.19(-1.68%)
Feb 02, 2012 11.30 11.44 11.16 11.33 6,983,234 +0.08(+0.71%)
Feb 01, 2012 11.33 11.44 11.20 11.25 3,536,896 -0.08(-0.71%)
Jan 31, 2012 11.52 11.62 11.15 11.33 6,500,421 -0.08(-0.70%)
Jan 30, 2012 11.52 11.55 11.28 11.41 5,916,573 -0.26(-2.23%)
Jan 27, 2012 11.48 11.78 11.36 11.67 7,903,014 +0.19(+1.66%)
Jan 26, 2012 11.50 11.95 11.32 11.48 7,224,353 +0.18(+1.59%)
Jan 25, 2012 10.70 11.38 10.50 11.30 18,189,676 +0.59(+5.51%)
Jan 24, 2012 10.70 10.81 10.59 10.71 6,569,161 -0.04(-0.37%)
Jan 23, 2012 10.50 10.82 10.47 10.75 6,945,981 +0.39(+3.76%)
Jan 20, 2012 10.28 10.53 10.18 10.36 10,972,792 +0.19(+1.87%)
Jan 19, 2012 10.50 10.58 10.08 10.17 10,834,200 -0.37(-3.51%)
Jan 18, 2012 10.45 10.74 10.38 10.54 14,149,151 +0.15(+1.44%)
Jan 17, 2012 11.25 11.25 10.35 10.39 27,534,248 -2.81(-21.29%)
Jan 16, 2012 13.00 13.20 12.94 13.20 773,466 +0.29(+2.25%)
Jan 13, 2012 12.89 13.05 12.76 12.91 2,059,233 -0.17(-1.30%)
Jan 12, 2012 13.16 13.33 12.99 13.08 6,309,420 +0.00(+0.00%)
Jan 11, 2012 13.08 13.15 12.82 13.08 2,750,390 +0.06(+0.46%)
Jan 10, 2012 12.97 13.12 12.96 13.02 2,572,711 +0.21(+1.64%)
Jan 09, 2012 12.70 12.89 12.62 12.81 4,954,941 +0.14(+1.10%)
Jan 06, 2012 12.43 12.84 12.42 12.67 3,490,744 +0.26(+2.10%)
Jan 05, 2012 12.29 12.42 12.16 12.41 3,224,642 +0.03(+0.24%)
Jan 04, 2012 12.38 12.53 12.28 12.38 3,293,938 +0.75(+6.45%)
Dec 30, 2011 11.68 11.79 11.52 11.63 2,107,701 +0.09(+0.78%)
Dec 29, 2011 11.21 11.58 11.08 11.54 2,075,064 +0.16(+1.41%)
Dec 28, 2011 11.81 11.84 11.37 11.38 1,861,308 -0.63(-5.25%)
Dec 23, 2011 12.11 12.01 12.01 12.01 1,784,088 -0.10(-0.83%)
Dec 21, 2011 12.28 12.29 12.02 12.11 4,043,350 -0.08(-0.66%)
Dec 20, 2011 12.32 12.45 12.14 12.19 7,536,536 +0.11(+0.91%)
Dec 19, 2011 12.40 12.52 12.02 12.08 2,607,504 -0.41(-3.28%)
Dec 16, 2011 12.20 12.58 12.19 12.49 5,805,960 +0.36(+2.97%)
Dec 15, 2011 12.34 12.48 12.07 12.13 3,176,688 -0.17(-1.38%)
Dec 14, 2011 12.12 12.32 11.91 12.30 5,182,953 -0.22(-1.76%)
Dec 13, 2011 12.95 13.15 12.47 12.52 3,884,638 -0.52(-3.99%)
Dec 12, 2011 13.37 13.38 12.88 13.04 4,839,785 -0.57(-4.19%)
Dec 09, 2011 13.52 13.77 13.43 13.61 2,427,182 +0.12(+0.89%)
Dec 08, 2011 13.85 13.89 13.43 13.49 4,102,381 -0.51(-3.64%)
Dec 07, 2011 14.04 14.05 13.80 14.00 4,021,983 +0.04(+0.29%)
Dec 06, 2011 13.75 14.09 13.51 13.96 3,886,771 +0.12(+0.87%)
Dec 05, 2011 13.95 14.19 13.78 13.84 5,096,887 -0.14(-1.00%)
Dec 02, 2011 14.30 14.34 13.92 13.98 5,672,675 -0.15(-1.06%)
Dec 01, 2011 14.25 14.48 14.08 14.13 3,653,854 -0.23(-1.60%)
Nov 30, 2011 13.75 14.36 13.75 14.36 4,810,061 +0.91(+6.77%)
Nov 29, 2011 13.41 13.53 13.30 13.45 6,967,799 -0.09(-0.66%)
Nov 28, 2011 13.53 13.85 13.46 13.54 2,250,080 +0.16(+1.20%)
Nov 25, 2011 13.35 13.71 13.23 13.38 3,785,140 -0.07(-0.52%)
Nov 24, 2011 13.60 13.60 13.36 13.45 853,612 -0.15(-1.10%)
Nov 23, 2011 13.50 13.70 13.31 13.60 5,951,432 -0.02(-0.15%)
Nov 22, 2011 13.02 13.65 12.84 13.62 8,185,294 +0.75(+5.83%)
Nov 21, 2011 13.04 13.04 12.59 12.87 5,557,309 -0.30(-2.28%)
Nov 18, 2011 13.55 13.60 13.14 13.17 3,970,509 -0.26(-1.94%)
Nov 17, 2011 13.95 13.98 13.38 13.43 3,788,095 -0.61(-4.34%)
Nov 16, 2011 14.10 14.27 13.96 14.04 2,913,466 -0.22(-1.54%)
Nov 15, 2011 14.25 14.45 14.12 14.26 2,603,928 -0.01(-0.07%)
Nov 14, 2011 14.42 14.63 14.14 14.27 2,440,353 -0.15(-1.04%)
Nov 11, 2011 14.22 14.55 14.11 14.42 3,594,023 +0.36(+2.56%)
Nov 10, 2011 14.54 14.58 14.01 14.06 4,447,635 -0.34(-2.36%)
Nov 09, 2011 14.74 15.02 14.37 14.40 6,141,370 -0.34(-2.31%)
Nov 08, 2011 14.99 15.23 14.73 14.74 6,463,808 -0.30(-1.99%)
Nov 07, 2011 14.73 15.08 14.62 15.04 5,088,030 +0.48(+3.30%)
Nov 04, 2011 14.50 14.71 14.40 14.56 5,228,007 -0.09(-0.61%)
Nov 03, 2011 14.92 14.92 14.52 14.65 4,010,173 +0.02(+0.14%)
Nov 02, 2011 14.80 15.09 14.53 14.63 4,939,554 -0.10(-0.68%)
Nov 01, 2011 13.98 14.73 13.85 14.73 6,023,386 +0.52(+3.66%)
Oct 31, 2011 14.58 14.58 14.21 14.21 2,720,866 -0.43(-2.94%)
Oct 28, 2011 14.70 14.98 14.53 14.64 3,211,883 -0.12(-0.81%)
Oct 27, 2011 14.57 14.86 14.45 14.76 5,020,897 +0.21(+1.44%)
Oct 26, 2011 14.78 14.86 14.25 14.55 3,781,917 -0.09(-0.61%)
Oct 25, 2011 14.24 14.84 13.98 14.64 3,974,320 +0.40(+2.81%)
Oct 24, 2011 13.96 14.30 13.89 14.24 2,915,783 +0.41(+2.96%)
Oct 21, 2011 13.99 14.05 13.67 13.83 5,456,771 +0.06(+0.44%)
Oct 20, 2011 13.68 13.87 13.42 13.77 4,663,921 -0.03(-0.22%)
Oct 19, 2011 14.73 14.73 13.80 13.80 2,984,910 -0.98(-6.63%)
Oct 18, 2011 14.44 14.86 14.01 14.78 3,334,370 +0.14(+0.96%)
Oct 17, 2011 14.88 14.89 14.51 14.64 1,596,190 -0.18(-1.21%)
Oct 14, 2011 14.57 14.82 14.44 14.82 5,644,782 +0.31(+2.14%)
Oct 13, 2011 14.66 14.72 14.42 14.51 2,584,069 -0.14(-0.96%)
Oct 12, 2011 14.82 14.85 14.56 14.65 2,742,182 +0.04(+0.27%)
Oct 11, 2011 14.33 14.62 14.23 14.61 6,654,900 +0.45(+3.18%)
Oct 07, 2011 14.75 14.76 14.02 14.16 2,919,125 -0.54(-3.67%)
Oct 06, 2011 14.25 14.70 14.32 14.70 4,807,909 +0.42(+2.94%)
Oct 05, 2011 14.15 14.51 13.95 14.28 5,196,683 +0.02(+0.14%)
Oct 04, 2011 14.78 14.80 13.62 14.26 5,715,416 -0.65(-4.36%)
Oct 03, 2011 15.61 15.83 14.86 14.91 3,948,377 -0.66(-4.24%)
Sep 30, 2011 15.00 15.58 14.86 15.57 3,476,066 +0.57(+3.80%)
Sep 29, 2011 15.06 15.17 14.78 15.00 5,566,069 +0.10(+0.67%)
Sep 28, 2011 15.39 15.54 14.83 14.90 4,597,379 -0.38(-2.49%)
Sep 27, 2011 16.16 16.27 15.24 15.28 5,829,029 -0.48(-3.05%)
Sep 26, 2011 15.42 15.76 15.17 15.76 6,129,645 +0.09(+0.57%)
Sep 23, 2011 15.75 15.80 15.21 15.67 6,765,630 -0.62(-3.81%)
Sep 22, 2011 16.50 16.58 15.95 16.29 10,505,352 -0.78(-4.57%)
Sep 21, 2011 17.70 17.87 17.07 17.07 4,477,117 -0.53(-3.01%)
Sep 20, 2011 16.93 17.72 16.80 17.60 4,072,246 +0.73(+4.33%)
Sep 19, 2011 17.14 17.35 16.75 16.87 2,375,767 -0.12(-0.71%)
Sep 16, 2011 16.85 17.10 16.70 16.99 7,698,859 +0.21(+1.25%)
Sep 15, 2011 16.51 16.78 16.21 16.78 4,369,499 +0.06(+0.36%)
Sep 14, 2011 16.85 17.09 16.67 16.72 3,616,505 -0.12(-0.71%)
Sep 13, 2011 16.97 17.01 16.45 16.84 4,789,625 -0.16(-0.94%)
Sep 12, 2011 17.59 17.73 16.85 17.00 3,940,254 -0.87(-4.87%)
Sep 09, 2011 17.84 18.17 17.75 17.87 4,085,361 -0.14(-0.78%)
Sep 08, 2011 17.75 18.03 17.62 18.01 3,755,520 +0.43(+2.45%)
Sep 07, 2011 17.15 17.58 17.00 17.58 4,172,057 +0.00(+0.00%)
Sep 06, 2011 17.49 18.06 17.25 17.58 6,614,018 +0.24(+1.38%)
Sep 02, 2011 17.10 17.46 17.08 17.34 5,139,220 +0.50(+2.97%)
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.