KINROSS GOLD CORPORATION (NY: KGC)
4.090 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 7.790 7.800 7.580 7.620 10,849,828 -0.27(-3.42%)
Feb 27, 2013 7.900 7.950 7.830 7.890 7,187,464 -0.04(-0.50%)
Feb 26, 2013 7.870 7.970 7.700 7.930 11,071,541 +0.08(+1.02%)
Feb 25, 2013 7.740 7.900 7.740 7.850 10,738,803 +0.17(+2.21%)
Feb 22, 2013 7.590 7.680 7.515 7.680 5,906,486 +0.09(+1.19%)
Feb 21, 2013 7.490 7.720 7.480 7.590 8,104,831 +0.13(+1.74%)
Feb 20, 2013 7.820 7.840 7.400 7.460 15,768,041 -0.49(-6.16%)
Feb 19, 2013 7.970 8.079 7.830 7.950 6,853,084 -0.04(-0.50%)
Feb 15, 2013 8.200 8.330 7.930 7.990 13,196,201 -0.34(-4.08%)
Feb 14, 2013 7.980 8.450 7.970 8.330 12,770,205 +0.44(+5.58%)
Feb 13, 2013 7.995 8.030 7.880 7.890 6,640,574 -0.10(-1.25%)
Feb 12, 2013 7.980 8.070 7.910 7.990 5,883,211 +0.01(+0.13%)
Feb 11, 2013 8.080 8.120 7.970 7.980 6,870,866 -0.17(-2.09%)
Feb 08, 2013 8.320 8.320 8.140 8.150 4,952,274 -0.12(-1.45%)
Feb 07, 2013 8.190 8.390 8.120 8.270 8,042,222 +0.03(+0.36%)
Feb 06, 2013 8.230 8.290 8.200 8.240 5,364,446 +0.00(+0.00%)
Feb 04, 2013 8.220 8.350 8.190 8.240 7,233,595 -0.07(-0.84%)
Feb 01, 2013 8.330 8.390 8.130 8.310 10,237,855 +0.08(+0.97%)
Jan 31, 2013 8.350 8.360 8.080 8.230 12,728,851 -0.13(-1.56%)
Jan 30, 2013 8.590 8.645 8.320 8.360 11,165,841 -0.10(-1.18%)
Jan 29, 2013 8.420 8.570 8.380 8.460 14,648,782 +0.16(+1.93%)
Jan 28, 2013 8.520 8.530 8.200 8.300 10,850,969 -0.23(-2.70%)
Jan 25, 2013 8.890 8.950 8.470 8.530 16,770,169 -0.45(-5.01%)
Jan 24, 2013 9.410 9.440 8.970 8.980 10,708,063 -0.51(-5.37%)
Jan 23, 2013 9.810 9.910 9.470 9.490 8,523,880 -0.38(-3.85%)
Jan 22, 2013 9.550 9.900 9.480 9.870 11,214,654 +0.34(+3.57%)
Jan 18, 2013 9.470 9.570 9.440 9.530 5,559,835 +0.04(+0.42%)
Jan 17, 2013 9.580 9.690 9.450 9.490 10,091,337 -0.13(-1.35%)
Jan 16, 2013 9.620 9.680 9.530 9.620 5,965,914 -0.07(-0.72%)
Jan 15, 2013 9.490 9.770 9.440 9.690 13,365,348 +0.25(+2.65%)
Jan 14, 2013 9.470 9.550 9.420 9.440 4,588,578 +0.00(+0.00%)
Jan 12, 2013 9.470 9.510 9.360 9.440 5,911,554 +0.00(+0.00%)
Jan 11, 2013 9.470 9.510 9.360 9.440 5,911,554 -0.04(-0.42%)
Jan 10, 2013 9.450 9.530 9.400 9.480 8,081,239 +0.15(+1.61%)
Jan 09, 2013 9.430 9.500 9.292 9.330 5,090,426 -0.16(-1.69%)
Jan 08, 2013 9.360 9.521 9.250 9.490 5,698,326 +0.16(+1.71%)
Jan 07, 2013 9.340 9.435 9.300 9.330 3,611,650 -0.07(-0.74%)
Jan 04, 2013 9.270 9.420 9.200 9.400 7,565,997 -0.02(-0.21%)
Jan 03, 2013 9.830 9.880 9.370 9.420 7,609,590 -0.44(-4.46%)
Jan 02, 2013 9.920 9.940 9.820 9.860 6,433,799 +0.14(+1.44%)
Dec 31, 2012 9.420 9.750 9.420 9.720 6,051,435 +0.30(+3.18%)
Dec 28, 2012 9.530 9.650 9.420 9.420 5,078,499 -0.12(-1.26%)
Dec 27, 2012 9.410 9.670 9.410 9.540 9,445,976 +0.07(+0.74%)
Dec 26, 2012 9.500 9.540 9.350 9.470 3,417,705 +0.01(+0.11%)
Dec 24, 2012 9.410 9.480 9.350 9.460 2,056,149 +0.08(+0.85%)
Dec 21, 2012 9.360 9.575 9.310 9.380 9,621,789 -0.02(-0.21%)
Dec 20, 2012 9.330 9.420 9.140 9.400 5,191,771 -0.05(-0.53%)
Dec 19, 2012 9.450 9.540 9.370 9.450 5,450,484 -0.10(-1.05%)
Dec 18, 2012 9.750 9.770 9.490 9.550 6,436,538 -0.20(-2.05%)
Dec 17, 2012 9.740 9.810 9.670 9.750 4,686,834 -0.02(-0.20%)
Dec 14, 2012 9.730 9.870 9.680 9.770 5,043,649 +0.04(+0.41%)
Dec 13, 2012 9.860 9.945 9.630 9.730 7,612,466 -0.34(-3.38%)
Dec 12, 2012 9.920 10.10 9.880 10.07 9,885,174 +0.23(+2.34%)
Dec 11, 2012 9.850 9.875 9.750 9.840 6,240,361 +0.08(+0.82%)
Dec 10, 2012 9.810 9.860 9.710 9.760 4,964,134 +0.04(+0.41%)
Dec 07, 2012 9.740 9.800 9.610 9.720 5,309,329 +0.09(+0.93%)
Dec 06, 2012 9.520 9.720 9.510 9.630 6,419,837 +0.12(+1.26%)
Dec 05, 2012 9.810 9.850 9.490 9.510 10,161,974 -0.38(-3.84%)
Dec 04, 2012 9.740 9.980 9.680 9.890 7,533,840 -0.19(-1.88%)
Nov 30, 2012 10.16 10.25 10.00 10.08 6,127,262 -0.19(-1.85%)
Nov 29, 2012 10.37 10.45 10.16 10.27 6,101,577 -0.07(-0.68%)
Nov 28, 2012 9.880 10.36 9.870 10.34 8,691,015 +0.09(+0.88%)
Nov 27, 2012 10.30 10.52 10.24 10.25 9,858,985 -0.15(-1.44%)
Nov 26, 2012 10.06 10.44 9.900 10.40 8,214,236 +0.28(+2.77%)
Nov 24, 2012 9.950 10.17 9.850 10.12 3,206,158 +0.00(+0.00%)
Nov 23, 2012 9.950 10.17 9.850 10.12 3,206,158 +0.20(+2.02%)
Nov 21, 2012 9.590 9.950 9.550 9.920 5,829,891 +0.26(+2.69%)
Nov 20, 2012 9.570 9.750 9.500 9.660 4,958,534 +0.04(+0.42%)
Nov 19, 2012 9.740 9.800 9.560 9.620 5,560,490 +0.11(+1.16%)
Nov 16, 2012 9.280 9.520 9.200 9.510 11,316,692 +0.19(+2.04%)
Nov 15, 2012 9.600 9.650 9.290 9.320 9,977,554 -0.23(-2.41%)
Nov 14, 2012 10.01 10.04 9.510 9.550 9,601,332 -0.44(-4.40%)
Nov 13, 2012 10.07 10.16 9.965 9.990 8,633,064 -0.23(-2.25%)
Nov 12, 2012 10.29 10.32 10.11 10.22 6,996,172 -0.10(-0.97%)
Nov 09, 2012 10.21 10.41 10.19 10.32 15,884,627 +0.18(+1.78%)
Nov 08, 2012 9.820 10.25 9.740 10.14 25,590,242 +0.75(+7.99%)
Nov 07, 2012 9.420 9.470 8.980 9.390 14,165,600 +0.03(+0.32%)
Nov 06, 2012 9.340 9.440 9.250 9.360 9,591,840 +0.14(+1.52%)
Nov 05, 2012 9.420 9.470 9.220 9.220 7,330,304 -0.15(-1.60%)
Nov 02, 2012 9.810 9.820 9.300 9.370 11,794,716 -0.53(-5.35%)
Nov 01, 2012 10.01 10.02 9.870 9.900 6,045,868 -0.09(-0.90%)
Oct 31, 2012 9.900 10.07 9.850 9.990 9,624,933 +0.35(+3.63%)
Oct 26, 2012 9.640 9.640 9.640 0 -0.11(-1.13%)
Oct 25, 2012 9.900 9.930 9.640 9.750 7,431,853 +0.09(+0.93%)
Oct 24, 2012 9.970 10.00 9.630 9.660 7,585,649 -0.22(-2.23%)
Oct 23, 2012 10.04 10.07 9.880 9.880 5,574,437 -0.22(-2.18%)
Oct 19, 2012 10.05 10.18 9.910 10.10 10,723,134 -0.02(-0.20%)
Oct 18, 2012 10.32 10.42 10.10 10.12 7,078,525 -0.31(-2.97%)
Oct 17, 2012 10.39 10.51 10.21 10.43 5,041,613 +0.09(+0.87%)
Oct 16, 2012 10.29 10.43 10.25 10.34 5,206,652 +0.13(+1.27%)
Oct 15, 2012 10.10 10.21 9.960 10.21 6,819,986 +0.03(+0.29%)
Oct 12, 2012 10.34 10.40 10.14 10.18 5,905,027 -0.16(-1.55%)
Oct 11, 2012 10.58 10.62 10.28 10.34 6,813,727 -0.11(-1.05%)
Oct 10, 2012 10.28 10.66 10.16 10.45 7,982,300 +0.03(+0.29%)
Oct 09, 2012 10.70 10.83 10.39 10.42 8,542,310 -0.30(-2.80%)
Oct 08, 2012 10.72 10.85 10.52 10.72 7,354,650 -0.12(-1.11%)
Oct 06, 2012 11.02 11.08 10.77 10.84 10,590,588 +0.00(+0.00%)
Oct 05, 2012 11.02 11.08 10.77 10.84 10,590,588 -0.24(-2.17%)
Oct 04, 2012 10.58 11.20 10.55 11.08 16,851,201 +0.65(+6.23%)
Oct 03, 2012 10.53 10.68 10.39 10.43 9,588,878 -0.10(-0.95%)
Oct 02, 2012 10.58 10.65 10.40 10.53 12,395,282 +0.16(+1.54%)
Oct 01, 2012 10.39 10.45 10.32 10.37 10,430,133 +0.16(+1.57%)
Sep 28, 2012 10.09 10.29 9.940 10.21 12,576,895 +0.07(+0.69%)
Sep 27, 2012 9.930 10.15 9.800 10.14 9,656,319 +0.36(+3.68%)
Sep 26, 2012 9.570 9.920 9.450 9.780 10,152,140 +0.07(+0.72%)
Sep 25, 2012 10.09 10.12 9.650 9.710 12,528,032 -0.23(-2.31%)
Sep 24, 2012 10.16 10.26 9.915 9.940 10,391,723 -0.39(-3.78%)
Sep 21, 2012 10.46 10.54 10.27 10.33 19,512,401 +0.05(+0.49%)
Sep 20, 2012 10.30 10.31 10.09 10.28 11,052,500 -0.09(-0.87%)
Sep 19, 2012 10.29 10.37 10.09 10.37 11,026,117 +0.15(+1.47%)
Sep 18, 2012 10.28 10.36 10.05 10.22 15,559,972 +0.03(+0.29%)
Sep 17, 2012 10.40 10.42 10.02 10.19 12,726,122 -0.08(-0.78%)
Sep 14, 2012 10.00 10.56 9.950 10.27 25,865,997 +0.37(+3.74%)
Sep 13, 2012 9.500 10.06 9.390 9.900 19,692,076 +0.34(+3.56%)
Sep 12, 2012 9.530 9.690 9.235 9.560 12,355,939 +0.10(+1.06%)
Sep 11, 2012 9.620 9.700 9.400 9.460 6,395,482 +0.02(+0.21%)
Sep 10, 2012 9.670 9.730 9.400 9.440 11,791,804 -0.22(-2.28%)
Sep 07, 2012 9.370 9.790 9.350 9.660 17,887,997 +0.53(+5.81%)
Sep 06, 2012 9.000 9.150 8.860 9.130 9,048,849 +0.29(+3.28%)
Sep 05, 2012 8.810 8.900 8.642 8.840 4,061,286 -0.03(-0.34%)
Sep 04, 2012 8.940 8.960 8.760 8.870 8,646,034 -0.03(-0.34%)
Aug 31, 2012 8.620 9.030 8.500 8.900 8,811,460 +0.39(+4.58%)
Aug 30, 2012 8.700 8.730 8.440 8.510 4,985,311 -0.12(-1.39%)
Aug 29, 2012 8.840 8.860 8.570 8.630 8,347,055 -0.21(-2.38%)
Aug 27, 2012 9.070 9.070 8.800 8.840 6,953,681 -0.19(-2.10%)
Aug 24, 2012 8.850 9.040 8.790 9.030 8,543,235 +0.19(+2.15%)
Aug 23, 2012 8.900 9.000 8.710 8.840 12,208,628 +0.07(+0.80%)
Aug 22, 2012 8.490 8.795 8.430 8.770 7,763,749 +0.27(+3.18%)
Aug 21, 2012 8.580 8.720 8.420 8.500 7,883,574 +0.10(+1.19%)
Aug 20, 2012 8.310 8.410 8.210 8.400 4,114,572 +0.09(+1.08%)
Aug 17, 2012 8.410 8.440 8.220 8.310 3,705,571 -0.06(-0.72%)
Aug 16, 2012 8.170 8.415 8.130 8.370 7,318,173 +0.24(+2.95%)
Aug 15, 2012 8.060 8.150 8.000 8.130 4,862,665 +0.11(+1.37%)
Aug 14, 2012 8.020 8.150 7.970 8.020 5,870,572 -0.03(-0.37%)
Aug 13, 2012 8.260 8.385 8.010 8.050 8,326,323 -0.19(-2.31%)
Aug 11, 2012 8.010 8.250 8.010 8.240 9,182,721 +0.00(+0.00%)
Aug 10, 2012 8.010 8.250 8.010 8.240 9,182,721 +0.18(+2.23%)
Aug 09, 2012 7.670 8.100 7.560 8.060 10,877,474 +0.23(+2.94%)
Aug 08, 2012 7.830 8.130 7.810 7.830 11,469,977 -0.01(-0.13%)
Aug 07, 2012 7.870 7.900 7.770 7.840 7,566,087 +0.09(+1.16%)
Aug 06, 2012 7.830 7.900 7.620 7.750 8,782,687 +0.03(+0.39%)
Aug 03, 2012 7.700 7.780 7.590 7.720 13,389,228 +0.25(+3.35%)
Aug 02, 2012 7.930 8.020 7.470 7.470 21,445,024 -0.47(-5.92%)
Aug 01, 2012 8.310 8.380 7.660 7.940 22,815,687 -0.37(-4.45%)
Jul 31, 2012 8.500 8.600 8.300 8.310 6,570,895 -0.22(-2.58%)
Jul 30, 2012 8.500 8.560 8.390 8.530 6,447,325 +0.07(+0.83%)
Jul 27, 2012 8.520 8.610 8.350 8.460 8,132,160 +0.04(+0.48%)
Jul 26, 2012 8.200 8.490 8.075 8.420 8,583,505 +0.34(+4.21%)
Jul 25, 2012 7.970 8.210 7.816 8.080 10,804,629 +0.34(+4.39%)
Jul 24, 2012 7.940 7.990 7.690 7.740 7,525,558 -0.14(-1.78%)
Jul 23, 2012 7.830 7.950 7.670 7.880 6,883,342 -0.15(-1.87%)
Jul 20, 2012 8.000 8.145 7.950 8.030 5,431,781 +0.01(+0.12%)
Jul 19, 2012 8.000 8.180 7.970 8.020 6,789,709 +0.15(+1.91%)
Jul 18, 2012 7.910 8.010 7.850 7.870 7,066,824 -0.13(-1.62%)
Jul 17, 2012 8.340 8.350 7.920 8.000 10,750,899 -0.33(-3.96%)
Jul 16, 2012 8.410 8.460 8.180 8.330 7,345,963 -0.08(-0.95%)
Jul 14, 2012 7.920 8.540 7.880 8.410 11,968,505 +0.00(+0.00%)
Jul 13, 2012 7.920 8.540 7.880 8.410 11,967,805 +0.54(+6.86%)
Jul 12, 2012 7.580 7.990 7.550 7.870 8,675,420 +0.00(+0.00%)
Jul 11, 2012 7.860 7.950 7.720 7.870 5,976,682 -0.01(-0.13%)
Jul 10, 2012 8.330 8.390 7.810 7.880 6,044,745 -0.40(-4.83%)
Jul 09, 2012 8.290 8.350 8.120 8.280 6,689,321 +0.01(+0.12%)
Jul 06, 2012 8.550 8.610 8.230 8.270 8,017,731 -0.42(-4.83%)
Jul 05, 2012 8.790 8.820 8.640 8.690 7,240,397 -0.13(-1.47%)
Jul 03, 2012 8.480 8.850 8.470 8.820 5,927,721 +0.43(+5.13%)
Jul 02, 2012 8.140 8.410 8.080 8.390 6,255,396 +0.23(+2.76%)
Jun 30, 2012 8.230 8.340 8.080 8.165 6,403,757 +0.01(+0.18%)
Jun 29, 2012 8.230 8.340 8.080 8.150 7,183,564 +0.24(+3.03%)
Jun 28, 2012 8.140 8.210 7.730 7.910 8,741,827 -0.34(-4.12%)
Jun 27, 2012 8.330 8.400 8.110 8.250 5,312,162 -0.02(-0.24%)
Jun 26, 2012 8.350 8.420 8.150 8.270 5,109,910 -0.14(-1.66%)
Jun 25, 2012 8.210 8.470 8.100 8.410 5,380,530 +0.14(+1.69%)
Jun 22, 2012 8.440 8.470 8.150 8.270 6,369,536 -0.10(-1.19%)
Jun 21, 2012 8.660 8.768 8.360 8.370 6,772,618 -0.53(-5.96%)
Jun 20, 2012 8.950 9.200 8.710 8.900 9,605,386 -0.28(-3.05%)
Jun 19, 2012 9.260 9.260 9.060 9.180 8,777,692 +0.01(+0.11%)
Jun 18, 2012 8.780 9.265 8.710 9.170 12,369,891 +0.31(+3.50%)
Jun 15, 2012 8.740 9.025 8.570 8.860 28,561,113 +0.16(+1.84%)
Jun 14, 2012 8.290 8.850 8.150 8.700 17,221,912 +0.47(+5.71%)
Jun 13, 2012 8.380 8.430 8.170 8.230 9,195,222 -0.11(-1.32%)
Jun 12, 2012 8.340 8.470 8.250 8.340 6,752,702 +0.12(+1.46%)
Jun 11, 2012 8.290 8.380 8.150 8.220 6,772,626 -0.06(-0.72%)
Jun 08, 2012 7.950 8.360 7.820 8.280 8,555,253 +0.19(+2.35%)
Jun 07, 2012 8.610 8.670 7.980 8.090 16,237,561 -0.53(-6.15%)
Jun 06, 2012 8.960 9.070 8.450 8.620 13,802,994 -0.08(-0.92%)
Jun 05, 2012 8.600 8.710 8.490 8.700 5,979,510 +0.11(+1.28%)
Jun 04, 2012 8.590 8.630 8.300 8.590 9,691,548 +0.06(+0.70%)
Jun 02, 2012 8.130 8.610 8.100 8.530 12,146,088 +0.00(+0.00%)
Jun 01, 2012 8.130 8.610 8.100 8.530 12,146,088 +0.56(+7.03%)
May 31, 2012 8.100 8.300 7.820 7.970 8,448,912 -0.19(-2.33%)
May 30, 2012 7.990 8.270 7.780 8.160 8,583,437 +0.04(+0.49%)
May 29, 2012 8.380 8.460 8.000 8.120 7,706,072 -0.16(-1.93%)
May 25, 2012 8.380 8.480 8.150 8.280 7,425,818 -0.15(-1.78%)
May 24, 2012 8.330 8.430 8.100 8.430 14,499,547 +0.18(+2.18%)
May 23, 2012 7.880 8.300 7.600 8.250 11,979,397 +0.25(+3.12%)
May 22, 2012 8.000 8.220 7.895 8.000 12,225,779 -0.05(-0.62%)
May 21, 2012 7.730 8.130 7.640 8.050 7,919,934 +0.37(+4.82%)
May 18, 2012 7.900 8.000 7.645 7.680 10,593,692 -0.05(-0.65%)
May 17, 2012 7.400 7.880 7.370 7.730 12,985,357 +0.41(+5.60%)
May 16, 2012 7.360 7.590 7.220 7.320 12,026,712 +0.01(+0.14%)
May 15, 2012 7.720 7.770 7.290 7.310 11,656,063 -0.39(-5.06%)
May 14, 2012 7.760 7.890 7.650 7.700 9,845,775 -0.20(-2.53%)
May 11, 2012 7.830 8.070 7.730 7.900 9,513,979 +0.01(+0.13%)
May 10, 2012 7.800 8.040 7.750 7.890 12,560,277 +0.20(+2.60%)
May 09, 2012 7.430 7.930 7.110 7.690 24,678,349 -0.09(-1.16%)
May 08, 2012 8.130 8.170 7.660 7.780 23,141,866 -0.50(-6.04%)
May 07, 2012 8.350 8.430 8.125 8.280 10,814,956 -0.11(-1.31%)
May 04, 2012 8.500 8.660 8.360 8.390 10,358,253 -0.15(-1.76%)
May 03, 2012 8.750 8.780 8.510 8.540 10,090,197 -0.32(-3.61%)
May 02, 2012 8.910 8.920 8.710 8.860 6,069,588 -0.10(-1.12%)
May 01, 2012 9.020 9.090 8.880 8.960 6,625,873 +0.01(+0.11%)
Apr 30, 2012 8.960 9.125 8.855 8.950 11,697,294 -0.09(-1.00%)
Apr 27, 2012 9.050 9.140 8.930 9.040 8,459,626 +0.11(+1.23%)
Apr 26, 2012 9.070 9.090 8.800 8.930 9,972,327 -0.08(-0.89%)
Apr 25, 2012 8.900 9.080 8.780 9.010 10,736,897 +0.16(+1.81%)
Apr 24, 2012 8.920 9.015 8.730 8.850 6,903,483 -0.07(-0.78%)
Apr 23, 2012 8.910 8.935 8.620 8.920 9,067,450 -0.15(-1.65%)
Apr 20, 2012 9.180 9.290 8.990 9.070 7,726,111 -0.08(-0.87%)
Apr 19, 2012 9.280 9.405 9.130 9.150 7,334,259 -0.08(-0.87%)
Apr 18, 2012 9.340 9.470 9.130 9.230 6,823,812 -0.21(-2.22%)
Apr 17, 2012 9.430 9.630 9.360 9.440 7,661,296 +0.06(+0.64%)
Apr 16, 2012 9.490 9.590 9.320 9.380 7,220,545 -0.13(-1.37%)
Apr 13, 2012 9.480 9.650 9.380 9.510 7,264,887 -0.01(-0.11%)
Apr 12, 2012 9.150 9.580 9.140 9.520 9,018,604 +0.33(+3.59%)
Apr 11, 2012 9.360 9.380 9.110 9.190 8,999,983 -0.16(-1.71%)
Apr 10, 2012 9.270 9.410 9.130 9.350 9,665,289 +0.09(+0.97%)
Apr 09, 2012 9.210 9.390 9.160 9.260 6,070,498 +0.07(+0.76%)
Apr 05, 2012 9.340 9.390 9.130 9.190 6,839,074 -0.05(-0.54%)
Apr 04, 2012 9.440 9.470 9.130 9.240 17,230,844 -0.43(-4.45%)
Apr 03, 2012 10.05 10.12 9.600 9.670 13,132,564 -0.30(-3.01%)
Apr 02, 2012 9.880 10.09 9.790 9.970 6,385,212 +0.18(+1.84%)
Mar 30, 2012 9.760 9.820 9.620 9.790 7,104,445 +0.12(+1.24%)
Mar 29, 2012 9.710 9.720 9.510 9.670 8,193,396 -0.06(-0.62%)
Mar 28, 2012 9.840 9.890 9.650 9.730 9,831,867 -0.17(-1.72%)
Mar 27, 2012 10.22 10.26 9.855 9.900 11,252,479 -0.31(-3.04%)
Mar 26, 2012 10.25 10.36 10.08 10.21 8,734,633 +0.18(+1.79%)
Mar 23, 2012 10.00 10.15 9.910 10.03 7,211,913 +0.09(+0.91%)
Mar 22, 2012 9.920 10.01 9.800 9.940 6,837,852 -0.12(-1.19%)
Mar 21, 2012 10.22 10.24 10.02 10.06 6,930,188 -0.13(-1.28%)
Mar 20, 2012 9.810 10.29 9.750 10.19 11,316,332 +0.26(+2.62%)
Mar 19, 2012 10.07 10.22 9.910 9.930 8,093,703 -0.04(-0.40%)
Mar 16, 2012 9.900 10.09 9.860 9.970 8,392,740 +0.06(+0.61%)
Mar 15, 2012 9.930 10.11 9.800 9.910 11,699,260 +0.01(+0.10%)
Mar 14, 2012 10.36 10.39 9.710 9.900 23,876,900 -0.64(-6.07%)
Mar 13, 2012 10.86 10.96 10.43 10.54 9,525,963 -0.37(-3.39%)
Mar 12, 2012 11.00 11.07 10.84 10.91 5,596,159 -0.15(-1.36%)
Mar 09, 2012 10.88 11.20 10.80 11.06 7,578,380 +0.15(+1.37%)
Mar 08, 2012 10.93 11.08 10.70 10.91 6,992,160 +0.20(+1.87%)
Mar 07, 2012 10.53 10.78 10.37 10.71 9,894,975 +0.14(+1.32%)
Mar 06, 2012 10.43 10.59 10.19 10.57 11,184,416 -0.11(-1.03%)
Mar 05, 2012 10.82 10.85 10.57 10.68 8,500,586 -0.24(-2.20%)
Mar 02, 2012 11.09 11.16 10.84 10.92 7,138,830 -0.36(-3.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here