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

Kinross Gold Corporation (TSX: K )

8.880 -0.470 (-5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2013 8.360 8.360 8.080 8.180 6,743,431 -0.21(-2.50%)
Jan 30, 2013 8.570 8.680 8.330 8.390 4,076,268 -0.08(-0.94%)
Jan 29, 2013 8.420 8.610 8.420 8.470 3,900,494 +0.11(+1.32%)
Jan 28, 2013 8.580 8.620 8.270 8.360 5,932,363 -0.22(-2.56%)
Jan 25, 2013 8.980 9.010 8.550 8.580 8,224,862 -0.42(-4.67%)
Jan 24, 2013 9.450 9.450 9.000 9.000 4,268,321 -0.48(-5.06%)
Jan 23, 2013 9.750 9.830 9.470 9.480 3,022,520 -0.32(-3.27%)
Jan 22, 2013 9.500 9.830 9.430 9.800 5,693,531 +0.27(+2.83%)
Jan 21, 2013 9.420 9.560 9.420 9.530 5,937,967 +0.08(+0.85%)
Jan 18, 2013 9.380 9.500 9.370 9.450 7,852,304 +0.08(+0.85%)
Jan 17, 2013 9.400 9.540 9.320 9.370 3,708,564 -0.12(-1.26%)
Jan 16, 2013 9.470 9.530 9.410 9.490 2,209,863 -0.07(-0.73%)
Jan 15, 2013 9.330 9.620 9.330 9.560 5,627,480 +0.27(+2.91%)
Jan 14, 2013 9.310 9.410 9.280 9.290 1,991,579 -0.02(-0.21%)
Jan 11, 2013 9.330 9.340 9.200 9.310 2,522,504 -0.01(-0.11%)
Jan 10, 2013 9.280 9.400 9.270 9.320 3,281,238 +0.11(+1.19%)
Jan 09, 2013 9.310 9.370 9.170 9.210 2,256,858 -0.18(-1.92%)
Jan 08, 2013 9.270 9.400 9.130 9.390 2,495,676 +0.20(+2.18%)
Jan 07, 2013 9.250 9.300 9.170 9.190 1,459,281 -0.07(-0.76%)
Jan 04, 2013 9.150 9.290 9.070 9.260 2,972,882 -0.06(-0.64%)
Jan 03, 2013 9.720 9.730 9.270 9.320 2,051,735 -0.41(-4.21%)
Jan 02, 2013 9.800 9.780 9.680 9.730 1,373,819 +0.09(+0.93%)
Dec 31, 2012 9.640 9.640 9.640 0 +0.25(+2.66%)
Dec 28, 2012 9.500 9.600 9.390 9.390 1,249,955 -0.14(-1.47%)
Dec 27, 2012 9.340 9.610 9.340 9.530 1,729,810 +0.15(+1.60%)
Dec 24, 2012 9.380 9.380 9.380 0 +0.02(+0.21%)
Dec 21, 2012 9.340 9.500 9.260 9.360 7,087,047 +0.09(+0.97%)
Dec 20, 2012 9.270 9.300 9.040 9.270 2,592,406 -0.08(-0.86%)
Dec 19, 2012 9.360 9.410 9.260 9.350 3,101,517 -0.04(-0.43%)
Dec 18, 2012 9.600 9.620 9.360 9.390 2,638,999 -0.18(-1.88%)
Dec 17, 2012 9.600 9.660 9.520 9.570 1,734,582 -0.08(-0.83%)
Dec 14, 2012 9.600 9.730 9.550 9.650 1,671,450 +0.07(+0.73%)
Dec 13, 2012 9.710 9.780 9.500 9.580 2,371,105 -0.34(-3.43%)
Dec 12, 2012 9.780 9.920 9.750 9.920 3,574,892 +0.22(+2.27%)
Dec 11, 2012 9.650 9.750 9.640 9.700 1,935,526 +0.07(+0.73%)
Dec 10, 2012 9.730 9.750 9.590 9.630 1,559,099 +0.02(+0.21%)
Dec 07, 2012 9.640 9.680 9.500 9.610 2,155,659 +0.06(+0.63%)
Dec 06, 2012 9.460 9.620 9.430 9.550 2,231,579 +0.11(+1.17%)
Dec 05, 2012 9.760 9.790 9.420 9.440 3,247,302 -0.37(-3.77%)
Dec 04, 2012 9.690 9.900 9.600 9.810 5,055,071 -0.25(-2.49%)
Nov 30, 2012 10.11 10.19 9.940 10.06 2,709,450 -0.13(-1.28%)
Nov 29, 2012 10.33 10.38 10.08 10.19 2,350,430 -0.08(-0.78%)
Nov 28, 2012 9.850 10.28 9.820 10.27 3,980,541 +0.08(+0.79%)
Nov 27, 2012 10.20 10.44 10.15 10.19 5,393,027 -0.17(-1.64%)
Nov 26, 2012 10.00 10.38 9.830 10.36 5,917,867 +0.33(+3.29%)
Nov 24, 2012 9.900 10.08 9.810 10.03 1,967,193 +0.00(+0.00%)
Nov 23, 2012 9.900 10.08 9.810 10.03 1,967,193 +0.22(+2.24%)
Nov 22, 2012 9.900 10.00 9.810 9.810 577,607 -0.08(-0.81%)
Nov 21, 2012 9.550 9.910 9.520 9.890 2,920,636 +0.26(+2.70%)
Nov 20, 2012 9.490 9.720 9.470 9.630 4,142,695 +0.04(+0.42%)
Nov 19, 2012 9.710 9.770 9.530 9.590 1,820,926 +0.08(+0.84%)
Nov 16, 2012 9.300 9.540 9.230 9.510 2,292,124 +0.18(+1.93%)
Nov 15, 2012 9.660 9.670 9.310 9.330 2,674,401 -0.24(-2.51%)
Nov 14, 2012 10.06 10.06 9.550 9.570 5,432,002 -0.44(-4.40%)
Nov 13, 2012 10.11 10.19 10.00 10.01 3,318,378 -0.19(-1.86%)
Nov 12, 2012 10.31 10.32 10.11 10.20 2,254,816 -0.12(-1.16%)
Nov 09, 2012 10.25 10.42 10.21 10.32 4,670,316 +0.16(+1.57%)
Nov 08, 2012 9.770 10.25 9.730 10.16 10,167,488 +0.82(+8.78%)
Nov 07, 2012 9.400 9.400 8.960 9.340 3,013,487 +0.08(+0.86%)
Nov 06, 2012 9.300 9.380 9.200 9.260 2,744,937 +0.05(+0.54%)
Nov 05, 2012 9.390 9.440 9.180 9.210 2,523,482 -0.13(-1.39%)
Nov 02, 2012 9.770 9.770 9.270 9.340 5,419,317 -0.55(-5.56%)
Nov 01, 2012 9.990 10.00 9.850 9.890 2,053,117 -0.03(-0.30%)
Oct 31, 2012 10.00 10.05 9.860 9.920 3,318,841 -0.06(-0.60%)
Oct 30, 2012 9.670 9.980 9.670 9.980 2,995,168 +0.21(+2.15%)
Oct 29, 2012 9.650 9.770 9.600 9.770 553,774 +0.15(+1.56%)
Oct 26, 2012 9.720 9.800 9.570 9.620 3,027,577 -0.07(-0.72%)
Oct 25, 2012 9.840 9.840 9.580 9.690 2,274,714 +0.09(+0.94%)
Oct 24, 2012 9.900 9.900 9.590 9.600 2,925,167 -0.23(-2.34%)
Oct 23, 2012 9.950 9.980 9.810 9.830 2,595,134 -0.22(-2.19%)
Oct 19, 2012 9.950 10.10 9.850 10.05 2,728,509 +0.10(+1.01%)
Oct 18, 2012 10.13 10.22 9.950 9.950 2,968,498 -0.28(-2.74%)
Oct 17, 2012 10.19 10.29 10.04 10.23 2,492,593 +0.05(+0.49%)
Oct 16, 2012 10.14 10.28 10.11 10.18 1,968,715 +0.19(+1.90%)
Oct 15, 2012 9.890 10.01 9.750 9.990 2,536,033 +0.00(+0.00%)
Oct 12, 2012 10.10 10.17 9.950 9.990 1,825,804 -0.10(-0.99%)
Oct 11, 2012 10.38 10.38 10.06 10.09 5,042,204 -0.16(-1.56%)
Oct 10, 2012 10.05 10.43 9.950 10.25 3,777,954 +0.07(+0.69%)
Oct 09, 2012 10.48 10.57 10.17 10.18 5,869,258 -0.41(-3.87%)
Oct 05, 2012 10.59 10.59 10.59 0 -0.29(-2.67%)
Oct 04, 2012 10.43 10.98 10.39 10.88 6,092,973 +0.57(+5.53%)
Oct 03, 2012 10.40 10.54 10.26 10.31 4,780,982 -0.05(-0.48%)
Oct 02, 2012 10.37 10.46 10.24 10.36 4,564,415 +0.17(+1.67%)
Oct 01, 2012 10.21 10.26 10.13 10.19 3,547,685 +0.13(+1.29%)
Sep 28, 2012 9.900 10.11 9.770 10.06 4,329,818 +0.15(+1.51%)
Sep 27, 2012 9.790 9.960 9.650 9.910 4,420,142 +0.26(+2.69%)
Sep 26, 2012 9.400 9.760 9.250 9.650 2,881,713 +0.11(+1.15%)
Sep 25, 2012 9.870 9.900 9.470 9.540 5,006,764 -0.20(-2.05%)
Sep 24, 2012 9.950 10.05 9.720 9.740 3,242,876 -0.37(-3.66%)
Sep 21, 2012 10.22 10.27 10.03 10.11 11,578,673 +0.07(+0.70%)
Sep 20, 2012 10.08 10.10 9.910 10.04 2,786,737 -0.04(-0.40%)
Sep 19, 2012 10.03 10.09 9.860 10.08 3,721,417 +0.12(+1.20%)
Sep 18, 2012 10.00 10.10 9.810 9.960 7,290,276 +0.03(+0.30%)
Sep 17, 2012 10.11 10.12 9.760 9.930 3,721,858 -0.05(-0.50%)
Sep 14, 2012 9.670 10.23 9.640 9.980 6,906,274 +0.40(+4.18%)
Sep 13, 2012 9.290 9.750 9.170 9.580 4,475,921 +0.25(+2.68%)
Sep 12, 2012 9.280 9.440 9.010 9.330 4,435,387 +0.14(+1.52%)
Sep 11, 2012 9.360 9.430 9.140 9.190 2,203,735 -0.03(-0.33%)
Sep 10, 2012 9.410 9.500 9.200 9.220 2,351,109 -0.24(-2.54%)
Sep 07, 2012 9.250 9.570 9.170 9.460 4,427,669 +0.50(+5.58%)
Sep 06, 2012 8.880 8.990 8.730 8.960 3,428,286 +0.20(+2.28%)
Sep 05, 2012 8.700 8.810 8.630 8.760 1,347,441 +0.04(+0.46%)
Sep 04, 2012 8.810 8.840 8.650 8.720 6,448,360 -0.04(-0.46%)
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%)
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.