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%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 31, 2018 2.141 2.174 2.108 2.117 15,690,120 -0.07(-3.36%)
Oct 30, 2018 2.133 2.198 2.112 2.190 20,667,772 +0.04(+1.90%)
Oct 29, 2018 2.141 2.239 2.100 2.149 15,637,912 -0.01(-0.38%)
Oct 26, 2018 2.149 2.247 2.133 2.157 21,474,388 +0.03(+1.54%)
Oct 25, 2018 2.231 2.272 2.108 2.125 22,850,734 -0.13(-5.80%)
Oct 24, 2018 2.305 2.329 2.231 2.255 16,182,224 -0.05(-2.13%)
Oct 23, 2018 2.362 2.394 2.288 2.305 21,645,264 +0.00(+0.00%)
Oct 22, 2018 2.362 2.370 2.272 2.305 19,906,682 -0.09(-3.75%)
Oct 19, 2018 2.354 2.411 2.337 2.394 22,249,224 +0.07(+2.81%)
Oct 18, 2018 2.329 2.398 2.309 2.329 14,158,285 -0.01(-0.35%)
Oct 17, 2018 2.370 2.419 2.328 2.337 15,030,459 -0.02(-1.04%)
Oct 16, 2018 2.394 2.411 2.325 2.362 13,832,441 -0.01(-0.34%)
Oct 15, 2018 2.403 2.468 2.321 2.370 17,991,712 +0.02(+0.69%)
Oct 12, 2018 2.411 2.411 2.292 2.354 15,107,205 -0.07(-2.70%)
Oct 11, 2018 2.362 2.460 2.341 2.419 25,105,394 +0.11(+4.59%)
Oct 10, 2018 2.231 2.362 2.198 2.313 21,110,892 +0.07(+3.28%)
Oct 09, 2018 2.280 2.296 2.218 2.239 13,835,035 -0.04(-1.79%)
Oct 08, 2018 2.215 2.288 2.194 2.280 10,393,093 +0.02(+1.09%)
Oct 05, 2018 2.272 2.313 2.251 2.255 15,934,048 +0.01(+0.36%)
Oct 04, 2018 2.272 2.313 2.231 2.247 16,777,696 -0.02(-1.08%)
Oct 03, 2018 2.313 2.317 2.235 2.272 10,967,915 -0.02(-1.07%)
Oct 02, 2018 2.288 2.349 2.280 2.296 18,545,942 +0.05(+2.18%)
Oct 01, 2018 2.206 2.280 2.182 2.247 16,010,090 +0.04(+1.85%)
Sep 28, 2018 2.255 2.288 2.198 2.206 18,662,124 -0.02(-1.10%)
Sep 27, 2018 2.272 2.296 2.223 2.231 22,507,264 -0.08(-3.53%)
Sep 26, 2018 2.427 2.427 2.268 2.313 20,822,422 -0.11(-4.71%)
Sep 25, 2018 2.419 2.476 2.411 2.427 8,995,007 +0.02(+1.02%)
Sep 24, 2018 2.443 2.476 2.394 2.403 12,036,842 -0.01(-0.34%)
Sep 21, 2018 2.411 2.476 2.370 2.411 28,604,292 -0.05(-1.99%)
Sep 20, 2018 2.509 2.525 2.403 2.460 9,919,711 -0.02(-0.66%)
Sep 19, 2018 2.460 2.525 2.443 2.476 12,211,217 +0.02(+0.66%)
Sep 18, 2018 2.484 2.509 2.435 2.460 8,838,010 +0.00(+0.00%)
Sep 17, 2018 2.386 2.492 2.370 2.460 17,116,872 +0.10(+4.15%)
Sep 14, 2018 2.370 2.427 2.337 2.362 17,943,088 +0.01(+0.35%)
Sep 13, 2018 2.345 2.378 2.272 2.354 13,999,954 +0.05(+2.13%)
Sep 12, 2018 2.215 2.354 2.202 2.305 12,877,770 +0.07(+3.30%)
Sep 11, 2018 2.223 2.247 2.182 2.231 8,716,869 -0.01(-0.36%)
Sep 10, 2018 2.305 2.337 2.223 2.239 9,117,074 -0.07(-3.18%)
Sep 07, 2018 2.280 2.337 2.247 2.313 7,702,464 +0.02(+1.07%)
Sep 06, 2018 2.321 2.378 2.276 2.288 7,438,080 +0.00(+0.00%)
Sep 05, 2018 2.329 2.337 2.272 2.288 6,218,066 -0.02(-1.06%)
Sep 04, 2018 2.427 2.443 2.296 2.313 11,805,586 -0.14(-5.67%)
Aug 31, 2018 2.452 2.452 2.452 0 +0.01(+0.33%)
Aug 30, 2018 2.452 2.468 2.427 2.443 6,309,947 -0.03(-1.32%)
Aug 29, 2018 2.427 2.492 2.427 2.476 6,849,738 +0.05(+2.02%)
Aug 28, 2018 2.501 2.517 2.415 2.427 8,543,165 -0.04(-1.66%)
Aug 27, 2018 2.452 2.517 2.452 2.468 7,365,015 +0.02(+1.00%)
Aug 24, 2018 2.386 2.492 2.378 2.443 10,974,833 +0.08(+3.46%)
Aug 23, 2018 2.394 2.394 2.329 2.362 9,494,099 -0.02(-0.69%)
Aug 22, 2018 2.362 2.403 2.345 2.378 7,967,010 +0.03(+1.39%)
Aug 21, 2018 2.345 2.370 2.305 2.345 9,006,770 +0.00(+0.00%)
Aug 20, 2018 2.345 2.390 2.305 2.345 15,884,641 -0.02(-0.69%)
Aug 17, 2018 2.313 2.435 2.309 2.362 17,697,496 +0.07(+2.85%)
Aug 16, 2018 2.354 2.394 2.282 2.296 13,253,943 -0.04(-1.75%)
Aug 15, 2018 2.476 2.484 2.272 2.337 20,531,946 -0.18(-7.14%)
Aug 14, 2018 2.550 2.566 2.501 2.517 6,467,119 -0.02(-0.96%)
Aug 13, 2018 2.558 2.574 2.501 2.542 13,332,919 -0.03(-1.27%)
Aug 10, 2018 2.656 2.656 2.566 2.574 11,090,227 -0.07(-2.78%)
Aug 09, 2018 2.697 2.729 2.623 2.648 9,428,945 -0.05(-1.82%)
Aug 08, 2018 2.729 2.738 2.672 2.697 8,038,860 -0.02(-0.60%)
Aug 07, 2018 2.819 2.819 2.713 2.713 8,042,414 -0.07(-2.64%)
Aug 06, 2018 2.787 2.828 2.787 2.787 3,676,672 -0.02(-0.58%)
Aug 03, 2018 2.819 2.877 2.795 2.803 7,102,860 +0.01(+0.29%)
Aug 02, 2018 2.885 2.901 2.779 2.795 10,942,779 -0.12(-4.20%)
Aug 01, 2018 2.917 2.958 2.909 2.917 4,565,147 -0.02(-0.83%)
Jul 31, 2018 2.942 2.966 2.926 2.942 7,759,329 +0.00(+0.00%)
Jul 30, 2018 2.934 2.966 2.917 2.942 6,019,555 +0.01(+0.28%)
Jul 27, 2018 2.950 2.991 2.926 2.934 6,282,504 +0.00(+0.00%)
Jul 26, 2018 2.975 3.007 2.934 2.934 9,010,324 -0.07(-2.45%)
Jul 25, 2018 3.007 3.021 2.942 3.007 7,366,176 +0.01(+0.27%)
Jul 24, 2018 2.999 3.024 2.983 2.999 8,370,870 +0.02(+0.82%)
Jul 23, 2018 2.983 3.007 2.950 2.975 5,924,037 -0.04(-1.36%)
Jul 20, 2018 3.007 3.048 2.991 3.015 7,080,059 +0.04(+1.37%)
Jul 19, 2018 2.983 3.065 2.966 2.975 10,329,883 -0.06(-1.89%)
Jul 18, 2018 3.056 3.093 3.024 3.032 5,827,886 -0.04(-1.33%)
Jul 17, 2018 3.032 3.097 3.015 3.073 6,489,034 +0.02(+0.80%)
Jul 16, 2018 3.056 3.094 3.048 3.048 3,880,374 -0.03(-1.06%)
Jul 13, 2018 3.048 3.114 3.024 3.081 3,974,050 -0.02(-0.53%)
Jul 12, 2018 3.097 3.157 3.081 3.097 5,510,412 +0.01(+0.26%)
Jul 11, 2018 3.130 3.171 3.056 3.089 6,241,406 -0.09(-2.83%)
Jul 10, 2018 3.154 3.187 3.130 3.179 3,522,228 +0.01(+0.26%)
Jul 09, 2018 3.228 3.236 3.171 3.171 6,713,374 -0.04(-1.27%)
Jul 06, 2018 3.146 3.216 3.146 3.212 7,898,707 +0.05(+1.55%)
Jul 05, 2018 3.163 3.179 3.130 3.163 10,690,659 +0.02(+0.78%)
Jul 03, 2018 3.138 3.138 3.138 0 +0.10(+3.23%)
Jul 02, 2018 3.032 3.122 3.024 3.040 4,942,319 -0.03(-1.06%)
Jun 29, 2018 3.007 3.097 3.007 3.073 8,334,864 +0.07(+2.45%)
Jun 28, 2018 2.991 3.024 2.975 2.999 5,160,916 +0.00(+0.00%)
Jun 27, 2018 3.007 3.081 2.991 2.999 8,223,571 -0.06(-1.87%)
Jun 26, 2018 2.983 3.089 2.966 3.056 8,412,820 +0.06(+1.91%)
Jun 25, 2018 3.040 3.061 2.995 2.999 6,070,473 -0.04(-1.34%)
Jun 22, 2018 3.040 3.089 3.032 3.040 6,183,783 +0.02(+0.81%)
Jun 21, 2018 3.007 3.065 3.007 3.015 5,563,921 -0.01(-0.27%)
Jun 20, 2018 3.032 3.073 3.015 3.024 4,881,780 -0.02(-0.80%)
Jun 19, 2018 3.024 3.089 3.015 3.048 5,367,437 +0.00(+0.00%)
Jun 18, 2018 3.015 3.065 3.007 3.048 4,839,150 +0.01(+0.27%)
Jun 15, 2018 3.056 3.097 3.040 23,094,680 -0.06(-1.85%)
Jun 14, 2018 3.073 3.105 3.048 3.097 7,108,552 +0.06(+1.88%)
Jun 13, 2018 3.032 3.073 2.991 3.040 7,379,785 +0.01(+0.27%)
Jun 12, 2018 2.966 3.065 2.966 3.032 8,199,524 +0.06(+1.92%)
Jun 11, 2018 2.917 2.991 2.917 2.975 7,370,742 +0.05(+1.68%)
Jun 08, 2018 2.893 2.934 2.885 2.926 5,044,427 +0.02(+0.85%)
Jun 07, 2018 2.917 2.934 2.885 2.901 7,997,420 -0.02(-0.84%)
Jun 06, 2018 2.901 2.926 10,023,852 +0.01(+0.28%)
Jun 05, 2018 2.926 2.958 2.885 2.917 5,511,946 +0.02(+0.56%)
Jun 04, 2018 2.942 2.950 2.901 2.901 3,609,431 -0.02(-0.84%)
Jun 01, 2018 2.926 2.958 2.901 2.926 8,214,398 -0.02(-0.56%)
May 31, 2018 2.983 2.991 2.942 2.942 4,871,946 -0.02(-0.83%)
May 30, 2018 2.934 2.999 2.909 2.966 5,383,178 +0.05(+1.68%)
May 29, 2018 2.909 2.966 2.893 2.917 8,327,473 -0.02(-0.83%)
May 25, 2018 2.942 2.942 2.942 0 -0.03(-1.10%)
May 24, 2018 2.958 2.999 2.942 2.975 5,956,544 +0.03(+1.11%)
May 23, 2018 2.917 2.958 2.909 2.942 5,334,945 +0.01(+0.28%)
May 22, 2018 2.966 2.991 2.909 2.934 7,822,474 -0.02(-0.83%)
May 21, 2018 2.926 2.966 2.909 2.958 7,059,365 +0.02(+0.84%)
May 18, 2018 2.901 2.958 2.877 2.934 9,235,294 +0.02(+0.84%)
May 17, 2018 2.934 2.942 2.860 2.909 10,541,839 +0.00(+0.00%)
May 16, 2018 2.975 2.991 2.909 2.909 9,352,027 -0.07(-2.20%)
May 15, 2018 2.975 2.991 2.942 2.975 14,234,838 -0.07(-2.15%)
May 14, 2018 3.056 3.093 3.024 3.040 8,191,052 -0.02(-0.53%)
May 11, 2018 3.065 3.073 3.036 3.056 8,549,553 +0.00(+0.00%)
May 10, 2018 3.065 3.114 3.041 3.056 13,421,220 +0.06(+1.91%)
May 09, 2018 3.146 3.163 2.885 2.999 31,336,972 -0.37(-10.92%)
May 08, 2018 3.277 3.367 3.212 3.367 12,815,024 +0.07(+2.23%)
May 07, 2018 3.293 3.342 3.269 3.293 8,737,712 +0.00(+0.00%)
May 04, 2018 3.252 3.318 3.228 3.293 10,695,511 +0.02(+0.50%)
May 03, 2018 3.277 3.301 3.244 3.277 8,789,232 +0.06(+1.78%)
May 02, 2018 3.236 3.285 3.212 3.220 10,288,242 +0.00(+0.00%)
May 01, 2018 3.163 3.232 3.130 3.220 10,907,432 +0.05(+1.55%)
Apr 30, 2018 3.203 3.228 3.163 3.171 9,678,316 -0.07(-2.02%)
Apr 27, 2018 3.203 3.244 3.203 3.236 4,230,764 +0.04(+1.28%)
Apr 26, 2018 3.195 3.252 3.187 3.195 9,754,768 +0.01(+0.26%)
Apr 25, 2018 3.163 3.203 3.146 3.187 8,120,686 -0.01(-0.26%)
Apr 24, 2018 3.163 3.212 3.154 3.195 7,038,904 +0.03(+1.03%)
Apr 23, 2018 3.105 3.187 3.097 3.163 8,748,985 +0.00(+0.00%)
Apr 20, 2018 3.130 3.171 3.089 3.163 6,877,371 +0.01(+0.26%)
Apr 19, 2018 3.179 3.212 3.130 3.154 7,858,350 -0.03(-1.03%)
Apr 18, 2018 3.220 3.269 3.175 3.187 13,998,340 +0.02(+0.77%)
Apr 17, 2018 3.122 3.212 3.114 3.163 10,901,049 +0.02(+0.78%)
Apr 16, 2018 3.146 3.171 3.114 3.138 15,416,542 +0.02(+0.52%)
Apr 13, 2018 3.130 3.187 3.105 3.122 9,223,153 +0.02(+0.53%)
Apr 12, 2018 3.048 3.122 3.015 3.105 8,737,269 +0.02(+0.53%)
Apr 11, 2018 3.056 3.130 3.048 3.089 21,091,842 +0.09(+3.00%)
Apr 10, 2018 2.950 3.036 2.917 2.999 13,662,863 +0.04(+1.38%)
Apr 09, 2018 3.105 3.163 2.926 2.958 26,659,694 -0.28(-8.59%)
Apr 06, 2018 3.252 3.302 3.208 3.236 15,080,441 +0.00(+0.00%)
Apr 05, 2018 3.187 3.242 3.175 3.236 13,043,382 +0.02(+0.51%)
Apr 04, 2018 3.261 3.277 3.203 3.220 11,963,889 -0.02(-0.51%)
Apr 03, 2018 3.203 3.285 3.163 3.236 13,182,449 -0.01(-0.25%)
Apr 02, 2018 3.261 3.269 3.212 3.244 11,219,752 +0.02(+0.51%)
Mar 29, 2018 3.228 3.228 3.228 0 +0.06(+1.80%)
Mar 28, 2018 3.195 3.252 3.146 3.171 10,300,797 -0.07(-2.02%)
Mar 27, 2018 3.203 3.261 3.179 3.236 12,745,233 -0.02(-0.75%)
Mar 26, 2018 3.171 3.285 3.163 3.261 19,695,614 +0.12(+3.91%)
Mar 23, 2018 3.024 3.179 3.015 3.138 16,229,965 +0.17(+5.79%)
Mar 22, 2018 3.024 3.052 2.950 2.966 12,514,225 -0.06(-1.89%)
Mar 21, 2018 2.975 3.056 2.958 3.024 19,144,712 +0.08(+2.78%)
Mar 20, 2018 2.991 2.999 2.917 2.942 8,418,336 -0.05(-1.64%)
Mar 19, 2018 2.975 3.007 2.942 2.991 10,582,145 +0.03(+1.10%)
Mar 16, 2018 2.975 3.015 2.926 2.958 20,955,714 -0.02(-0.82%)
Mar 15, 2018 2.983 2.991 2.934 2.983 8,592,314 +0.00(+0.00%)
Mar 14, 2018 2.950 3.024 2.942 2.983 10,762,731 +0.05(+1.67%)
Mar 13, 2018 2.975 2.991 2.917 2.934 8,853,710 +0.00(+0.00%)
Mar 12, 2018 2.885 2.942 2.868 2.934 11,228,159 +0.02(+0.56%)
Mar 09, 2018 2.950 2.966 2.893 2.917 10,960,028 -0.04(-1.38%)
Mar 08, 2018 2.966 2.991 2.909 2.958 8,210,188 -0.01(-0.28%)
Mar 07, 2018 2.942 2.966 10,405,585 -0.07(-2.42%)
Mar 06, 2018 3.024 3.056 2.991 3.040 13,074,213 +0.08(+2.76%)
Mar 05, 2018 2.975 2.983 2.926 2.958 7,804,942 -0.02(-0.55%)
Mar 02, 2018 3.032 3.056 2.950 2.975 10,093,595 -0.02(-0.55%)
Mar 01, 2018 2.893 3.028 2.860 2.991 13,228,914 +0.07(+2.23%)
Feb 28, 2018 2.917 2.950 2.901 2.926 11,538,532 +0.01(+0.28%)
Feb 27, 2018 2.926 2.950 2.844 2.917 10,869,067 -0.03(-1.11%)
Feb 26, 2018 2.950 3.015 2.934 2.950 9,829,806 +0.02(+0.56%)
Feb 23, 2018 2.958 2.983 2.926 2.934 9,519,327 -0.03(-1.10%)
Feb 22, 2018 2.958 2.966 10,341,501 -0.07(-2.16%)
Feb 21, 2018 3.122 3.138 3.024 3.032 18,050,666 -0.07(-2.11%)
Feb 20, 2018 3.179 3.220 3.089 3.097 16,931,140 -0.12(-3.81%)
Feb 16, 2018 3.220 3.220 3.220 0 -0.03(-1.01%)
Feb 15, 2018 3.432 3.457 3.146 3.252 28,690,826 -0.24(-6.79%)
Feb 14, 2018 3.212 3.514 3.203 3.489 26,240,270 +0.28(+8.65%)
Feb 13, 2018 3.269 3.302 3.187 3.212 7,845,680 -0.06(-1.75%)
Feb 12, 2018 3.171 3.285 3.163 3.269 11,507,263 +0.10(+3.09%)
Feb 09, 2018 3.228 3.236 3.081 3.171 16,174,401 -0.06(-1.77%)
Feb 08, 2018 3.228 3.302 3.195 3.228 11,825,552 +0.00(+0.00%)
Feb 07, 2018 3.228 3.306 3.171 3.228 15,315,998 -0.03(-1.00%)
Feb 06, 2018 3.285 3.375 3.228 3.261 14,751,615 -0.11(-3.27%)
Feb 05, 2018 3.334 3.383 3.285 3.371 10,085,416 +0.02(+0.61%)
Feb 02, 2018 3.449 3.489 3.334 3.351 12,575,640 -0.20(-5.53%)
Feb 01, 2018 3.530 3.588 3.494 3.547 8,536,156 +0.01(+0.23%)
Jan 31, 2018 3.522 3.571 3.457 3.538 9,505,268 +0.06(+1.64%)
Jan 30, 2018 3.555 3.579 3.461 3.481 9,858,368 -0.05(-1.39%)
Jan 29, 2018 3.637 3.690 3.522 3.530 11,115,069 -0.15(-4.00%)
Jan 26, 2018 3.661 3.718 3.645 3.677 7,631,135 +0.03(+0.90%)
Jan 25, 2018 3.800 3.800 3.612 3.645 16,599,914 -0.12(-3.25%)
Jan 24, 2018 3.833 3.906 3.694 3.767 25,311,368 +0.06(+1.54%)
Jan 23, 2018 3.489 3.718 3.465 3.710 15,761,336 +0.18(+5.09%)
Jan 22, 2018 3.473 3.538 3.449 3.530 10,057,345 +0.10(+2.86%)
Jan 19, 2018 3.473 3.498 3.424 3.432 7,198,457 -0.04(-1.18%)
Jan 18, 2018 3.555 3.571 3.457 3.473 9,596,652 -0.10(-2.75%)
Jan 17, 2018 3.620 3.666 3.547 3.571 33,904,088 -0.07(-2.02%)
Jan 16, 2018 3.677 3.718 3.571 3.645 26,164,716 +0.10(+2.77%)
Jan 12, 2018 3.547 3.547 3.547 0 +0.15(+4.33%)
Jan 11, 2018 3.383 3.432 3.318 3.400 14,399,696 +0.02(+0.73%)
Jan 10, 2018 3.449 3.449 3.363 3.375 11,044,056 -0.02(-0.48%)
Jan 09, 2018 3.522 3.522 3.383 3.391 15,874,756 -0.16(-4.38%)
Jan 08, 2018 3.612 3.637 3.530 3.547 10,328,862 -0.09(-2.47%)
Jan 05, 2018 3.645 3.686 3.604 3.637 7,392,407 -0.05(-1.33%)
Jan 04, 2018 3.661 3.694 3.624 3.686 10,744,177 +0.04(+1.12%)
Jan 03, 2018 3.645 3.669 3.567 3.645 15,562,758 -0.02(-0.45%)
Jan 02, 2018 3.555 3.661 3.555 3.661 10,924,923 +0.13(+3.70%)
Dec 29, 2017 3.530 3.530 3.530 0 +0.02(+0.46%)
Dec 28, 2017 3.538 3.547 3.481 3.514 5,174,121 +0.01(+0.23%)
Dec 27, 2017 3.498 3.538 3.481 3.506 10,624,244 -0.02(-0.69%)
Dec 26, 2017 3.506 3.571 3.473 3.530 6,803,907 +0.06(+1.65%)
Dec 22, 2017 3.481 3.506 3.457 3.473 8,703,778 +0.01(+0.24%)
Dec 21, 2017 3.440 3.481 3.424 3.465 6,021,558 +0.01(+0.24%)
Dec 20, 2017 3.351 3.465 3.342 3.457 8,063,312 +0.10(+2.92%)
Dec 19, 2017 3.351 3.375 3.318 3.359 10,866,202 +0.00(+0.00%)
Dec 18, 2017 3.326 3.391 3.302 3.359 11,106,569 +0.06(+1.73%)
Dec 15, 2017 3.342 3.342 3.261 3.302 20,535,282 -0.02(-0.49%)
Dec 14, 2017 3.318 3.342 3.261 3.318 9,434,536 +0.01(+0.25%)
Dec 13, 2017 3.163 3.342 3.138 3.310 15,233,257 +0.20(+6.58%)
Dec 12, 2017 3.089 3.122 3.089 3.105 8,779,749 -0.02(-0.52%)
Dec 11, 2017 3.163 3.212 3.105 3.122 10,147,615 -0.05(-1.55%)
Dec 08, 2017 3.187 3.220 3.154 3.171 7,415,218 +0.00(+0.00%)
Dec 07, 2017 3.138 3.212 3.130 3.171 13,230,889 -0.02(-0.51%)
Dec 06, 2017 3.203 3.228 3.171 3.187 7,260,915 -0.02(-0.76%)
Dec 05, 2017 3.277 3.277 3.212 3.212 7,235,315 -0.08(-2.48%)
Dec 04, 2017 3.326 3.326 3.252 3.293 8,410,643 -0.05(-1.47%)
Dec 01, 2017 3.408 3.432 3.326 3.342 13,641,720 -0.06(-1.68%)
Nov 30, 2017 3.400 3.440 3.342 3.400 17,042,836 -0.02(-0.48%)
Nov 29, 2017 3.473 3.506 3.400 3.416 8,745,189 -0.11(-3.02%)
Nov 28, 2017 3.514 3.522 3.489 3.522 10,377,739 +0.01(+0.23%)
Nov 27, 2017 3.489 3.522 3.449 3.514 10,882,817 +0.07(+1.90%)
Nov 24, 2017 3.522 3.538 3.449 3.449 4,050,002 -0.08(-2.31%)
Nov 22, 2017 3.538 3.547 3.481 3.530 9,881,290 +0.03(+0.93%)
Nov 21, 2017 3.473 3.522 3.457 3.498 7,427,485 +0.03(+0.94%)
Nov 20, 2017 3.506 3.526 3.453 3.465 6,027,397 -0.07(-2.08%)
Nov 17, 2017 3.522 3.563 3.498 3.538 10,278,464 +0.04(+1.17%)
Nov 16, 2017 3.563 3.571 3.481 3.498 6,601,850 -0.08(-2.28%)
Nov 15, 2017 3.547 3.596 3.514 3.579 12,223,679 +0.07(+2.10%)
Nov 14, 2017 3.506 3.547 3.481 3.506 8,679,557 -0.02(-0.69%)
Nov 13, 2017 3.522 3.522 3.473 3.530 6,904,983 +0.02(+0.46%)
Nov 10, 2017 3.604 3.628 3.465 3.514 15,380,595 -0.06(-1.60%)
Nov 09, 2017 3.555 3.669 3.522 3.571 30,382,974 +0.16(+4.55%)
Nov 08, 2017 3.391 3.432 3.359 3.416 20,287,842 +0.06(+1.70%)
Nov 07, 2017 3.252 3.367 3.244 3.359 13,501,029 +0.09(+2.75%)
Nov 06, 2017 3.244 3.310 3.228 3.269 9,444,306 +0.02(+0.76%)
Nov 03, 2017 3.244 3.285 3.212 3.244 9,257,689 +0.00(+0.00%)
Nov 02, 2017 3.236 3.326 3.220 3.244 10,440,020 +0.01(+0.25%)
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.