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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 4.078 4.209 4.070 4.143 22,914,050 +0.06(+1.40%)
Jan 30, 2020 4.102 4.119 4.004 4.086 21,472,210 +0.00(+0.00%)
Jan 29, 2020 3.923 4.094 3.906 4.086 18,186,656 +0.16(+4.17%)
Jan 28, 2020 3.963 4.004 3.841 3.923 15,378,805 -0.09(-2.24%)
Jan 27, 2020 4.094 4.127 3.955 4.012 21,290,610 -0.01(-0.20%)
Jan 24, 2020 3.890 4.021 3.874 4.021 14,067,933 +0.14(+3.58%)
Jan 23, 2020 3.849 3.963 3.816 3.882 13,000,385 +0.03(+0.85%)
Jan 22, 2020 3.849 3.857 3.775 3.849 9,632,819 +0.02(+0.64%)
Jan 21, 2020 3.702 3.841 3.645 3.825 14,615,945 +0.15(+4.00%)
Jan 17, 2020 3.759 3.767 3.661 3.677 9,090,853 -0.07(-1.96%)
Jan 16, 2020 3.775 3.788 3.718 3.751 12,757,616 -0.03(-0.86%)
Jan 15, 2020 3.686 3.808 3.686 3.784 14,453,531 +0.13(+3.58%)
Jan 14, 2020 3.530 3.669 3.514 3.653 14,215,680 +0.10(+2.76%)
Jan 13, 2020 3.669 3.710 3.555 3.555 9,764,952 -0.15(-3.97%)
Jan 10, 2020 3.661 3.751 3.661 3.702 8,739,534 +0.06(+1.57%)
Jan 09, 2020 3.645 3.710 3.628 3.645 8,899,901 -0.05(-1.33%)
Jan 08, 2020 3.898 3.914 3.677 3.694 19,253,074 -0.20(-5.04%)
Jan 07, 2020 3.792 3.914 3.751 3.890 15,469,686 +0.09(+2.37%)
Jan 06, 2020 3.947 3.947 3.751 3.800 17,790,274 -0.05(-1.27%)
Jan 03, 2020 3.972 3.980 3.825 3.849 14,648,815 -0.04(-1.05%)
Jan 02, 2020 3.931 3.972 3.874 3.890 14,286,066 +0.02(+0.42%)
Dec 31, 2019 3.906 3.939 3.857 3.874 13,516,053 -0.02(-0.42%)
Dec 30, 2019 3.775 3.890 3.767 3.890 12,466,578 +0.11(+3.03%)
Dec 27, 2019 3.816 3.833 3.767 3.775 10,580,318 -0.04(-1.07%)
Dec 26, 2019 3.816 3.890 3.800 3.816 11,317,989 +0.04(+1.08%)
Dec 24, 2019 3.653 3.775 3.638 3.775 9,812,948 +0.14(+3.82%)
Dec 23, 2019 3.514 3.645 3.506 3.637 10,922,936 +0.16(+4.46%)
Dec 20, 2019 3.481 3.555 3.473 3.481 18,430,848 -0.04(-1.16%)
Dec 19, 2019 3.498 3.547 3.449 3.522 24,066,994 +0.02(+0.47%)
Dec 18, 2019 3.440 3.506 3.408 3.506 14,298,741 +0.07(+1.90%)
Dec 17, 2019 3.514 3.514 3.440 3.440 15,259,465 -0.06(-1.64%)
Dec 16, 2019 3.555 3.588 3.481 3.498 14,190,363 -0.05(-1.38%)
Dec 13, 2019 3.547 3.620 3.538 3.547 15,130,089 -0.02(-0.46%)
Dec 12, 2019 3.661 3.694 3.547 3.563 12,436,429 -0.05(-1.36%)
Dec 11, 2019 3.506 3.620 3.489 3.612 12,052,765 +0.12(+3.51%)
Dec 10, 2019 3.506 3.522 3.457 3.489 7,378,675 +0.02(+0.47%)
Dec 09, 2019 3.547 3.547 3.457 3.473 8,696,986 -0.02(-0.47%)
Dec 06, 2019 3.555 3.563 3.489 3.489 12,467,236 -0.14(-3.83%)
Dec 05, 2019 3.563 3.653 3.563 3.628 9,499,814 +0.06(+1.60%)
Dec 04, 2019 3.726 3.735 3.571 3.571 11,111,260 -0.15(-3.96%)
Dec 03, 2019 3.612 3.726 3.612 3.718 23,558,994 +0.15(+4.12%)
Dec 02, 2019 3.514 3.588 3.489 3.571 8,716,604 +0.03(+0.92%)
Nov 29, 2019 3.473 3.563 3.440 3.538 8,448,665 +0.07(+2.12%)
Nov 27, 2019 3.473 3.502 3.432 3.465 10,926,376 -0.04(-1.17%)
Nov 26, 2019 3.432 3.522 3.428 3.506 14,822,250 +0.08(+2.39%)
Nov 25, 2019 3.457 3.506 3.424 3.424 12,061,209 -0.05(-1.41%)
Nov 22, 2019 3.555 3.559 3.465 3.473 9,097,461 -0.04(-1.16%)
Nov 21, 2019 3.563 3.620 3.498 3.514 17,659,996 -0.07(-2.05%)
Nov 20, 2019 3.498 3.588 3.489 3.588 11,971,285 +0.10(+2.81%)
Nov 19, 2019 3.465 3.547 3.457 3.489 12,590,879 +0.00(+0.00%)
Nov 18, 2019 3.424 3.514 3.424 3.489 12,154,890 +0.05(+1.43%)
Nov 15, 2019 3.465 3.514 3.432 3.440 10,647,376 -0.05(-1.41%)
Nov 14, 2019 3.530 3.530 3.432 3.489 19,653,260 +0.00(+0.00%)
Nov 13, 2019 3.563 3.596 3.481 3.489 19,439,030 -0.02(-0.47%)
Nov 12, 2019 3.383 3.522 3.342 3.506 24,015,402 +0.13(+3.87%)
Nov 11, 2019 3.400 3.465 3.375 3.375 14,295,369 -0.03(-0.96%)
Nov 08, 2019 3.367 3.506 3.351 3.408 16,303,110 -0.06(-1.65%)
Nov 07, 2019 3.775 3.800 3.326 3.465 37,385,104 -0.47(-11.85%)
Nov 06, 2019 3.939 3.972 3.865 3.931 20,814,060 +0.02(+0.63%)
Nov 05, 2019 3.841 3.931 3.767 3.906 22,438,684 +0.00(+0.00%)
Nov 04, 2019 3.931 3.963 3.890 3.906 12,922,960 -0.05(-1.24%)
Nov 01, 2019 3.939 3.980 3.874 3.955 13,303,255 -0.01(-0.21%)
Oct 31, 2019 3.963 4.070 3.923 3.963 20,108,216 +0.04(+1.04%)
Oct 30, 2019 3.898 3.960 3.812 3.923 15,761,690 +0.02(+0.63%)
Oct 29, 2019 3.808 3.931 3.792 3.898 10,989,976 +0.06(+1.49%)
Oct 28, 2019 3.874 3.898 3.784 3.841 12,349,328 -0.10(-2.49%)
Oct 25, 2019 3.923 4.021 3.882 3.939 15,317,435 +0.07(+1.69%)
Oct 24, 2019 3.792 3.882 3.775 3.874 12,276,092 +0.11(+2.82%)
Oct 23, 2019 3.800 3.825 3.751 3.767 11,509,525 +0.01(+0.22%)
Oct 22, 2019 3.751 3.775 3.645 3.759 12,121,326 +0.06(+1.55%)
Oct 21, 2019 3.833 3.849 3.694 3.702 10,437,406 -0.11(-2.79%)
Oct 18, 2019 3.841 3.882 3.751 3.808 8,766,333 -0.02(-0.64%)
Oct 17, 2019 3.784 3.898 3.751 3.833 8,902,399 +0.05(+1.30%)
Oct 16, 2019 3.726 3.792 3.694 3.784 9,732,772 +0.10(+2.66%)
Oct 15, 2019 3.759 3.792 3.677 3.686 14,130,078 -0.12(-3.22%)
Oct 14, 2019 3.759 3.874 3.751 3.808 6,998,447 +0.05(+1.30%)
Oct 11, 2019 3.849 3.882 3.743 3.759 16,954,232 -0.12(-3.16%)
Oct 10, 2019 3.931 3.947 3.767 3.882 20,839,848 -0.04(-1.04%)
Oct 09, 2019 3.963 3.996 3.906 3.923 14,247,401 -0.07(-1.64%)
Oct 08, 2019 4.012 4.029 3.947 3.988 18,657,572 +0.06(+1.46%)
Oct 07, 2019 3.955 4.012 3.923 3.931 8,571,473 -0.05(-1.23%)
Oct 04, 2019 3.923 4.012 3.906 3.980 10,813,185 +0.07(+1.67%)
Oct 03, 2019 3.947 4.086 3.914 3.914 22,420,158 -0.05(-1.24%)
Oct 02, 2019 3.939 3.988 3.874 3.963 18,034,530 +0.10(+2.54%)
Oct 01, 2019 3.735 3.931 3.686 3.865 21,262,388 +0.11(+2.83%)
Sep 30, 2019 3.833 3.898 3.718 3.759 22,637,498 -0.16(-4.17%)
Sep 27, 2019 4.037 4.037 3.898 3.923 20,448,088 -0.24(-5.70%)
Sep 26, 2019 4.225 4.258 4.143 4.160 17,289,492 -0.05(-1.16%)
Sep 25, 2019 4.413 4.470 4.184 4.209 20,911,584 -0.23(-5.16%)
Sep 24, 2019 4.315 4.462 4.298 4.437 15,170,444 +0.07(+1.69%)
Sep 23, 2019 4.274 4.372 4.266 4.364 18,687,036 +0.13(+3.09%)
Sep 20, 2019 4.111 4.249 4.078 4.233 23,832,424 +0.11(+2.78%)
Sep 19, 2019 4.143 4.172 4.086 4.119 15,910,772 +0.02(+0.40%)
Sep 18, 2019 4.249 4.290 4.004 4.102 27,614,392 -0.13(-3.09%)
Sep 17, 2019 4.037 4.241 4.029 4.233 22,204,978 +0.21(+5.28%)
Sep 16, 2019 3.947 4.062 3.890 4.021 31,399,866 +0.16(+4.24%)
Sep 13, 2019 3.890 3.959 3.816 3.857 26,486,956 -0.01(-0.21%)
Sep 12, 2019 4.078 4.160 3.865 3.865 22,462,090 -0.08(-2.07%)
Sep 11, 2019 3.947 4.078 3.906 3.947 19,580,336 +0.02(+0.62%)
Sep 10, 2019 3.882 4.021 3.841 3.923 20,867,928 -0.01(-0.21%)
Sep 09, 2019 4.045 4.078 3.874 3.931 18,633,806 -0.11(-2.83%)
Sep 06, 2019 4.168 4.241 4.045 4.045 22,898,388 -0.11(-2.56%)
Sep 05, 2019 4.225 4.266 4.053 4.151 30,275,348 -0.15(-3.42%)
Sep 04, 2019 4.249 4.343 4.209 4.298 12,293,125 +0.06(+1.35%)
Sep 03, 2019 4.160 4.348 4.135 4.241 25,624,206 +0.18(+4.43%)
Aug 30, 2019 4.053 4.143 4.012 4.062 13,446,303 -0.02(-0.40%)
Aug 29, 2019 4.184 4.225 4.004 4.078 21,404,986 -0.13(-3.11%)
Aug 28, 2019 4.217 4.278 4.135 4.209 16,551,742 +0.00(+0.00%)
Aug 27, 2019 4.070 4.258 4.062 4.209 18,016,034 +0.13(+3.21%)
Aug 26, 2019 4.135 4.160 4.053 4.078 11,514,732 -0.03(-0.80%)
Aug 23, 2019 3.849 4.119 3.820 4.111 22,495,428 +0.29(+7.48%)
Aug 22, 2019 3.808 3.882 3.792 3.825 11,884,383 -0.02(-0.43%)
Aug 21, 2019 3.882 3.902 3.812 3.841 15,462,522 -0.06(-1.47%)
Aug 20, 2019 3.849 3.931 3.800 3.898 11,946,229 +0.07(+1.71%)
Aug 19, 2019 3.825 3.898 3.743 3.833 18,571,146 -0.07(-1.88%)
Aug 16, 2019 3.947 4.004 3.874 3.906 15,857,445 -0.11(-2.65%)
Aug 15, 2019 3.874 4.037 3.833 4.012 22,963,252 +0.06(+1.45%)
Aug 14, 2019 4.037 4.094 3.951 3.955 21,628,890 -0.02(-0.41%)
Aug 13, 2019 4.143 4.143 3.865 3.972 27,625,426 -0.09(-2.21%)
Aug 12, 2019 4.184 4.217 4.045 4.062 19,863,066 -0.07(-1.58%)
Aug 09, 2019 4.176 4.225 4.111 4.127 16,966,102 -0.07(-1.75%)
Aug 08, 2019 4.086 4.217 4.012 4.200 27,631,262 +0.07(+1.58%)
Aug 07, 2019 4.078 4.209 4.062 4.135 34,358,688 +0.19(+4.76%)
Aug 06, 2019 3.833 3.955 3.800 3.947 25,270,166 +0.04(+1.05%)
Aug 05, 2019 3.849 3.996 3.841 3.906 24,032,770 +0.17(+4.60%)
Aug 02, 2019 3.620 3.784 3.588 3.735 26,613,362 +0.08(+2.24%)
Aug 01, 2019 3.261 3.661 3.220 3.653 48,147,088 +0.37(+11.19%)
Jul 31, 2019 3.489 3.506 3.269 3.285 25,955,736 -0.20(-5.85%)
Jul 30, 2019 3.481 3.506 3.440 3.489 12,960,526 +0.01(+0.23%)
Jul 29, 2019 3.481 3.498 3.391 3.481 23,530,952 +0.02(+0.47%)
Jul 26, 2019 3.449 3.489 3.400 3.465 8,182,025 +0.06(+1.68%)
Jul 25, 2019 3.473 3.489 3.391 3.408 13,682,250 -0.07(-2.11%)
Jul 24, 2019 3.440 3.515 3.416 3.481 13,642,311 +0.05(+1.43%)
Jul 23, 2019 3.457 3.522 3.375 3.432 15,517,377 -0.03(-0.94%)
Jul 22, 2019 3.530 3.559 3.457 3.465 14,341,313 -0.06(-1.62%)
Jul 19, 2019 3.498 3.579 3.424 3.522 15,530,233 +0.00(+0.00%)
Jul 18, 2019 3.383 3.555 3.334 3.522 19,018,758 +0.13(+3.86%)
Jul 17, 2019 3.277 3.395 3.261 3.391 12,530,917 +0.11(+3.49%)
Jul 16, 2019 3.293 3.330 3.261 3.277 8,077,995 -0.02(-0.50%)
Jul 15, 2019 3.310 3.334 3.261 3.293 8,326,929 -0.02(-0.49%)
Jul 12, 2019 3.302 3.326 3.261 3.310 9,601,373 +0.02(+0.75%)
Jul 11, 2019 3.367 3.375 3.236 3.285 13,645,126 -0.08(-2.43%)
Jul 10, 2019 3.252 3.375 3.195 3.367 17,947,712 +0.16(+5.10%)
Jul 09, 2019 3.122 3.212 3.105 3.203 11,757,867 +0.07(+2.35%)
Jul 08, 2019 3.138 3.179 3.097 3.130 10,362,039 +0.00(+0.00%)
Jul 05, 2019 3.056 3.150 3.032 3.130 13,653,963 -0.05(-1.54%)
Jul 03, 2019 3.154 3.187 3.105 3.179 11,246,980 +0.06(+1.83%)
Jul 02, 2019 3.040 3.138 3.020 3.122 18,516,862 +0.14(+4.66%)
Jul 01, 2019 3.056 3.065 2.975 2.983 16,165,165 -0.19(-5.93%)
Jun 28, 2019 3.154 3.212 3.122 3.171 11,145,170 +0.02(+0.52%)
Jun 27, 2019 3.105 3.175 3.067 3.154 11,930,441 +0.02(+0.52%)
Jun 26, 2019 3.105 3.228 3.081 3.138 16,546,187 -0.05(-1.54%)
Jun 25, 2019 3.252 3.277 3.114 3.187 26,651,586 -0.04(-1.27%)
Jun 24, 2019 3.154 3.236 3.130 3.228 22,369,336 +0.13(+4.22%)
Jun 21, 2019 3.105 3.142 3.015 3.097 45,227,152 -0.02(-0.79%)
Jun 20, 2019 3.097 3.212 3.073 3.122 23,043,812 +0.14(+4.66%)
Jun 19, 2019 2.909 2.991 2.872 2.983 18,433,828 +0.04(+1.39%)
Jun 18, 2019 2.917 2.983 2.868 2.942 16,412,304 +0.08(+2.86%)
Jun 17, 2019 2.877 2.905 2.787 2.860 14,551,564 -0.03(-1.13%)
Jun 14, 2019 2.950 3.024 2.852 2.893 14,630,949 -0.02(-0.84%)
Jun 13, 2019 2.852 2.942 2.844 2.917 9,200,139 +0.07(+2.29%)
Jun 12, 2019 2.844 2.893 2.828 2.852 9,170,544 +0.04(+1.45%)
Jun 11, 2019 2.803 2.828 2.762 2.811 8,939,897 +0.01(+0.29%)
Jun 10, 2019 2.787 2.819 2.746 2.803 10,743,587 -0.02(-0.87%)
Jun 07, 2019 2.901 2.909 2.828 2.828 10,895,661 -0.04(-1.42%)
Jun 06, 2019 2.868 2.917 2.844 2.868 8,938,781 +0.01(+0.29%)
Jun 05, 2019 2.934 3.032 2.844 2.860 14,462,081 -0.04(-1.41%)
Jun 04, 2019 2.852 2.909 2.844 2.901 16,999,694 -0.01(-0.28%)
Jun 03, 2019 2.721 2.917 2.713 2.909 17,276,224 +0.24(+8.87%)
May 31, 2019 2.631 2.705 2.631 2.672 9,074,823 +0.07(+2.51%)
May 30, 2019 2.566 2.623 2.533 2.607 7,726,514 +0.00(+0.00%)
May 29, 2019 2.640 2.648 2.591 2.607 6,769,529 -0.02(-0.62%)
May 28, 2019 2.558 2.623 2.542 2.623 8,410,462 +0.06(+2.23%)
May 24, 2019 2.558 2.599 2.542 2.566 6,065,912 +0.02(+0.64%)
May 23, 2019 2.558 2.623 2.550 2.550 6,837,076 +0.02(+0.64%)
May 22, 2019 2.566 2.566 2.525 2.533 4,393,722 -0.03(-1.27%)
May 21, 2019 2.574 2.574 2.533 2.566 6,844,810 -0.02(-0.63%)
May 20, 2019 2.566 2.623 2.550 2.582 6,187,413 +0.00(+0.00%)
May 17, 2019 2.533 2.591 2.501 2.582 8,690,097 +0.02(+0.96%)
May 16, 2019 2.574 2.582 2.521 2.558 11,487,380 -0.03(-1.26%)
May 15, 2019 2.558 2.607 2.556 2.591 7,640,648 +0.03(+1.28%)
May 14, 2019 2.566 2.591 2.509 2.558 6,160,020 -0.02(-0.95%)
May 13, 2019 2.525 2.599 2.501 2.582 11,311,616 +0.09(+3.61%)
May 10, 2019 2.525 2.529 2.484 2.492 8,791,541 -0.02(-0.97%)
May 09, 2019 2.533 2.582 2.517 2.517 9,839,123 -0.02(-0.96%)
May 08, 2019 2.582 2.697 2.501 2.542 24,192,394 +0.04(+1.63%)
May 07, 2019 2.501 2.533 2.468 2.501 15,635,970 -0.01(-0.33%)
May 06, 2019 2.492 2.547 2.484 2.509 6,312,010 +0.00(+0.00%)
May 03, 2019 2.517 2.558 2.492 2.509 9,178,958 +0.02(+0.66%)
May 02, 2019 2.509 2.524 2.452 2.492 10,483,572 -0.01(-0.33%)
May 01, 2019 2.599 2.599 2.484 2.501 17,137,608 -0.10(-3.77%)
Apr 30, 2019 2.623 2.664 2.599 2.599 15,936,822 -0.02(-0.62%)
Apr 29, 2019 2.656 2.672 2.607 2.615 8,472,391 -0.07(-2.74%)
Apr 26, 2019 2.623 2.705 2.623 2.689 11,772,551 +0.08(+3.13%)
Apr 25, 2019 2.656 2.672 2.574 2.607 12,699,239 -0.04(-1.54%)
Apr 24, 2019 2.599 2.672 2.574 2.648 12,101,997 +0.07(+2.86%)
Apr 23, 2019 2.533 2.640 2.533 2.574 10,604,757 -0.02(-0.63%)
Apr 22, 2019 2.640 2.656 2.574 2.591 8,660,843 -0.05(-1.86%)
Apr 18, 2019 2.729 2.746 2.623 2.640 12,376,194 -0.11(-3.87%)
Apr 17, 2019 2.828 2.844 2.721 2.746 11,105,673 -0.08(-2.89%)
Apr 16, 2019 2.787 2.844 2.779 2.828 8,232,270 -0.03(-1.14%)
Apr 15, 2019 2.803 2.877 2.791 2.860 8,024,587 +0.02(+0.86%)
Apr 12, 2019 2.860 2.877 2.819 2.836 9,719,214 +0.00(+0.00%)
Apr 11, 2019 2.819 2.908 2.811 2.836 10,499,597 -0.04(-1.42%)
Apr 10, 2019 2.917 2.958 2.877 2.877 7,171,872 -0.07(-2.22%)
Apr 09, 2019 2.926 2.942 2.893 2.942 6,826,199 +0.04(+1.41%)
Apr 08, 2019 2.901 2.926 2.868 2.901 10,031,638 +0.04(+1.43%)
Apr 05, 2019 2.844 2.877 2.803 2.860 10,361,402 +0.02(+0.86%)
Apr 04, 2019 2.721 2.852 2.697 2.836 9,197,968 +0.07(+2.36%)
Apr 03, 2019 2.746 2.807 2.721 2.770 13,860,723 +0.02(+0.89%)
Apr 02, 2019 2.738 2.779 2.721 2.746 9,342,555 +0.02(+0.60%)
Apr 01, 2019 2.828 2.844 2.697 2.729 11,719,948 -0.08(-2.91%)
Mar 29, 2019 2.828 2.868 2.795 2.811 11,291,400 +0.01(+0.29%)
Mar 28, 2019 2.852 2.852 2.754 2.803 10,727,469 -0.09(-3.11%)
Mar 27, 2019 2.942 2.958 2.893 2.893 11,903,028 -0.06(-1.94%)
Mar 26, 2019 2.917 2.975 2.901 2.950 8,725,243 -0.01(-0.28%)
Mar 25, 2019 2.860 2.975 2.860 2.958 13,555,153 +0.11(+4.02%)
Mar 22, 2019 2.819 2.868 2.799 2.844 12,175,755 +0.02(+0.58%)
Mar 21, 2019 2.803 2.836 2.746 2.828 11,999,487 +0.02(+0.87%)
Mar 20, 2019 2.705 2.828 2.650 2.803 13,483,723 +0.09(+3.31%)
Mar 19, 2019 2.738 2.754 2.689 2.713 8,885,757 +0.01(+0.30%)
Mar 18, 2019 2.779 2.795 2.697 2.705 10,534,177 -0.06(-2.07%)
Mar 15, 2019 2.779 2.795 2.689 2.762 24,776,616 +0.02(+0.60%)
Mar 14, 2019 2.746 2.774 2.721 2.746 8,304,682 -0.07(-2.61%)
Mar 13, 2019 2.860 2.901 2.803 2.819 12,575,583 -0.01(-0.29%)
Mar 12, 2019 2.754 2.844 2.746 2.828 13,213,057 +0.10(+3.59%)
Mar 11, 2019 2.746 2.754 2.672 2.729 12,335,250 -0.02(-0.60%)
Mar 08, 2019 2.648 2.762 2.623 2.746 15,939,432 +0.18(+7.01%)
Mar 07, 2019 2.582 2.631 2.558 2.566 13,628,867 -0.02(-0.95%)
Mar 06, 2019 2.672 2.689 2.591 2.591 10,234,319 -0.07(-2.46%)
Mar 05, 2019 2.648 2.680 2.607 2.656 10,974,209 +0.01(+0.31%)
Mar 04, 2019 2.607 2.680 2.550 2.648 28,379,594 +0.02(+0.93%)
Mar 01, 2019 2.680 2.762 2.611 2.623 15,918,507 -0.10(-3.60%)
Feb 28, 2019 2.754 2.779 2.713 2.721 11,683,445 -0.03(-1.19%)
Feb 27, 2019 2.811 2.828 2.729 2.754 20,761,898 -0.07(-2.60%)
Feb 26, 2019 2.868 2.901 2.795 2.828 22,438,312 -0.06(-1.98%)
Feb 25, 2019 2.958 2.991 2.868 2.885 17,467,436 -0.08(-2.75%)
Feb 22, 2019 3.024 3.040 2.958 2.966 15,662,146 -0.02(-0.55%)
Feb 21, 2019 3.073 3.105 2.950 2.983 27,598,236 -0.12(-3.95%)
Feb 20, 2019 3.089 3.130 3.040 3.105 24,807,522 +0.02(+0.80%)
Feb 19, 2019 2.877 3.114 2.860 3.081 31,325,486 +0.23(+8.02%)
Feb 15, 2019 2.697 2.852 2.640 2.852 18,921,422 +0.19(+7.06%)
Feb 14, 2019 2.631 2.746 2.607 2.664 29,146,012 +0.04(+1.56%)
Feb 13, 2019 2.631 2.680 2.582 2.623 11,806,633 -0.01(-0.31%)
Feb 12, 2019 2.738 2.738 2.591 2.631 17,299,234 -0.09(-3.30%)
Feb 11, 2019 2.762 2.779 2.713 2.721 8,285,814 -0.06(-2.06%)
Feb 08, 2019 2.721 2.803 2.721 2.779 10,525,008 +0.06(+2.10%)
Feb 07, 2019 2.762 2.787 2.689 2.721 13,027,762 -0.04(-1.48%)
Feb 06, 2019 2.779 2.836 2.738 2.762 20,686,520 -0.05(-1.74%)
Feb 05, 2019 2.729 2.811 2.713 2.811 10,838,441 +0.08(+2.99%)
Feb 04, 2019 2.713 2.754 2.705 2.729 8,770,520 -0.02(-0.89%)
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.