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 (%)
Feb 28, 2022 4.720 4.763 4.346 4.355 64,008,224 -0.45(-9.40%)
Feb 25, 2022 4.572 4.859 4.646 4.807 28,926,408 +0.18(+3.95%)
Feb 24, 2022 4.894 4.894 4.520 4.624 49,376,528 -0.16(-3.27%)
Feb 23, 2022 4.798 4.894 4.737 4.781 25,374,028 -0.01(-0.18%)
Feb 22, 2022 5.059 5.085 4.746 4.790 35,100,744 -0.27(-5.33%)
Feb 18, 2022 5.059 0 +0.01(+0.17%)
Feb 17, 2022 5.102 5.207 4.859 5.050 53,619,792 -0.04(-0.85%)
Feb 16, 2022 5.016 5.146 5.011 5.094 23,466,900 +0.12(+2.45%)
Feb 15, 2022 4.859 4.998 4.824 4.972 18,135,760 -0.02(-0.35%)
Feb 14, 2022 4.989 5.068 4.907 4.989 24,903,052 +0.03(+0.53%)
Feb 11, 2022 4.755 5.033 4.737 4.963 33,652,584 +0.23(+4.77%)
Feb 10, 2022 4.868 4.959 4.703 4.737 22,428,414 -0.17(-3.54%)
Feb 09, 2022 4.963 4.989 4.903 4.911 11,705,473 -0.02(-0.35%)
Feb 08, 2022 4.816 4.937 4.798 4.929 16,165,262 +0.11(+2.35%)
Feb 07, 2022 4.772 4.859 4.711 4.816 16,657,751 +0.12(+2.59%)
Feb 04, 2022 4.659 4.768 4.650 4.694 13,221,257 +0.02(+0.37%)
Feb 03, 2022 4.729 4.677 15,347,404 -0.10(-2.00%)
Feb 02, 2022 4.781 4.868 4.694 4.772 26,610,240 +0.02(+0.37%)
Feb 01, 2022 4.737 4.803 4.677 4.755 11,205,445 +0.06(+1.30%)
Jan 31, 2022 4.607 4.711 4.694 17,941,312 +0.13(+2.86%)
Jan 28, 2022 4.607 4.607 4.477 4.564 18,842,648 -0.05(-1.13%)
Jan 27, 2022 4.668 4.781 4.616 4.616 20,692,732 -0.13(-2.75%)
Jan 26, 2022 4.929 4.950 4.694 4.746 28,165,960 -0.17(-3.36%)
Jan 25, 2022 4.816 4.911 4.755 4.911 23,267,522 +0.03(+0.53%)
Jan 24, 2022 4.824 4.898 4.677 4.885 32,466,742 -0.03(-0.53%)
Jan 21, 2022 5.050 5.094 4.872 4.911 23,043,024 -0.14(-2.75%)
Jan 20, 2022 5.181 5.202 5.042 5.050 22,333,582 -0.09(-1.69%)
Jan 19, 2022 4.850 5.215 4.807 5.137 34,671,020 +0.37(+7.85%)
Jan 18, 2022 4.850 4.885 4.711 4.763 24,174,340 -0.10(-1.97%)
Jan 14, 2022 4.859 0 -0.07(-1.41%)
Jan 13, 2022 4.998 5.050 4.920 4.929 12,035,299 -0.10(-1.90%)
Jan 12, 2022 4.929 5.024 4.911 5.024 15,944,097 +0.09(+1.76%)
Jan 11, 2022 4.816 4.937 4.798 4.937 13,448,274 +0.11(+2.34%)
Jan 10, 2022 4.694 4.833 4.642 4.824 16,164,498 +0.09(+1.83%)
Jan 07, 2022 4.729 4.763 4.659 4.737 15,007,876 +0.08(+1.68%)
Jan 06, 2022 4.790 4.804 4.650 4.659 25,594,152 -0.21(-4.29%)
Jan 05, 2022 4.981 5.042 4.859 4.868 21,141,744 -0.08(-1.58%)
Jan 04, 2022 4.937 5.033 4.911 4.946 19,586,596 +0.03(+0.53%)
Jan 03, 2022 4.989 4.989 4.833 4.920 12,733,467 -0.13(-2.58%)
Dec 31, 2021 5.016 5.068 4.998 5.050 8,667,998 +0.05(+1.04%)
Dec 30, 2021 4.911 5.016 4.894 4.998 12,092,273 +0.10(+2.13%)
Dec 29, 2021 4.798 4.972 4.792 4.894 16,285,457 +0.03(+0.54%)
Dec 28, 2021 4.824 4.963 4.816 4.868 11,043,030 +0.04(+0.90%)
Dec 27, 2021 4.807 4.885 4.781 4.824 8,439,587 -0.02(-0.36%)
Dec 23, 2021 4.876 4.885 4.811 4.842 13,433,085 -0.02(-0.36%)
Dec 22, 2021 4.824 4.885 4.737 4.859 17,569,176 +0.03(+0.54%)
Dec 21, 2021 4.868 4.889 4.755 4.833 17,499,022 -0.01(-0.18%)
Dec 20, 2021 4.763 4.868 4.668 4.842 21,666,082 +0.02(+0.36%)
Dec 17, 2021 4.729 4.894 4.711 4.824 39,792,124 +0.12(+2.59%)
Dec 16, 2021 4.485 4.720 4.472 4.703 31,377,450 +0.32(+7.34%)
Dec 15, 2021 4.390 4.416 4.259 4.381 26,276,428 -0.03(-0.79%)
Dec 14, 2021 4.459 4.537 4.407 4.416 19,659,396 -0.10(-2.31%)
Dec 13, 2021 4.616 4.677 4.503 4.520 28,878,438 -0.11(-2.44%)
Dec 10, 2021 4.642 4.668 4.555 4.633 25,800,764 +0.05(+1.14%)
Dec 09, 2021 4.842 4.837 4.537 4.581 55,079,332 -0.54(-10.53%)
Dec 08, 2021 5.155 5.177 5.050 5.120 17,020,470 -0.04(-0.84%)
Dec 07, 2021 5.172 5.268 5.163 5.163 14,176,158 +0.00(+0.00%)
Dec 06, 2021 5.042 5.172 5.002 5.163 12,910,783 +0.09(+1.71%)
Dec 03, 2021 5.059 5.111 5.007 5.076 13,911,528 +0.03(+0.69%)
Dec 02, 2021 5.050 5.076 4.955 5.042 16,671,286 -0.02(-0.34%)
Dec 01, 2021 5.285 5.337 5.050 5.059 21,633,192 -0.11(-2.18%)
Nov 30, 2021 5.276 5.450 5.163 5.172 31,070,120 -0.04(-0.70%)
Nov 29, 2021 5.200 5.243 5.071 5.208 23,549,202 -0.06(-1.14%)
Nov 26, 2021 5.414 5.414 5.157 5.268 13,580,784 -0.09(-1.61%)
Nov 24, 2021 5.397 5.419 5.303 5.354 14,019,699 -0.10(-1.89%)
Nov 23, 2021 5.509 5.565 5.363 5.457 17,661,984 -0.18(-3.20%)
Nov 22, 2021 5.612 5.724 5.535 5.638 13,192,829 -0.09(-1.65%)
Nov 19, 2021 5.853 5.879 5.672 5.732 13,989,918 -0.13(-2.20%)
Nov 18, 2021 5.939 5.861 5.827 5.861 11,532,682 -0.12(-2.01%)
Nov 17, 2021 5.990 6.076 5.926 5.982 13,618,862 +0.09(+1.46%)
Nov 16, 2021 6.025 6.128 5.870 5.896 16,817,538 -0.14(-2.28%)
Nov 15, 2021 5.947 6.050 5.896 6.033 12,885,742 +0.07(+1.15%)
Nov 12, 2021 5.767 5.990 5.732 5.965 22,044,534 +0.13(+2.21%)
Nov 11, 2021 5.758 5.879 5.612 5.836 22,889,784 +0.20(+3.51%)
Nov 10, 2021 5.509 5.638 26,395,082 +0.28(+5.13%)
Nov 09, 2021 5.397 5.406 5.290 5.363 20,635,276 -0.03(-0.48%)
Nov 08, 2021 5.389 5.406 5.316 5.389 15,359,166 +0.05(+0.97%)
Nov 05, 2021 5.182 5.341 5.157 5.337 15,717,573 +0.17(+3.33%)
Nov 04, 2021 5.251 5.324 5.139 5.165 14,789,917 -0.02(-0.33%)
Nov 03, 2021 5.054 5.191 5.002 5.182 12,698,897 +0.05(+1.01%)
Nov 02, 2021 5.114 5.131 5.028 5.131 11,207,622 +0.00(+0.00%)
Nov 01, 2021 5.174 5.200 5.164 5.131 12,720,758 -0.03(-0.67%)
Oct 29, 2021 5.286 5.294 5.165 5.165 12,462,576 -0.21(-3.99%)
Oct 28, 2021 5.500 5.552 5.380 5.380 17,454,636 -0.12(-2.19%)
Oct 27, 2021 5.500 5.578 5.475 5.500 12,641,431 -0.03(-0.47%)
Oct 26, 2021 5.509 5.526 10,150,095 -0.02(-0.31%)
Oct 25, 2021 5.500 5.595 5.500 5.543 15,163,124 +0.11(+2.06%)
Oct 22, 2021 5.509 5.629 5.397 5.432 13,921,779 +0.03(+0.64%)
Oct 21, 2021 5.346 5.423 5.311 5.397 9,666,899 +0.01(+0.16%)
Oct 20, 2021 5.320 5.440 5.268 5.389 17,361,434 +0.14(+2.62%)
Oct 19, 2021 5.320 5.337 5.208 5.251 12,580,194 +0.05(+0.99%)
Oct 18, 2021 5.234 5.268 5.170 5.200 7,746,239 -0.05(-0.98%)
Oct 15, 2021 5.174 5.294 5.118 5.251 12,821,397 -0.04(-0.81%)
Oct 14, 2021 5.234 5.329 5.225 5.294 17,539,172 +0.13(+2.50%)
Oct 13, 2021 4.959 5.182 4.959 5.165 19,969,966 +0.25(+5.07%)
Oct 12, 2021 4.864 4.993 4.847 4.916 12,343,736 +0.04(+0.88%)
Oct 11, 2021 4.882 4.933 4.821 4.873 6,961,784 +0.00(+0.00%)
Oct 08, 2021 4.985 5.011 4.873 4.873 9,808,922 +0.03(+0.53%)
Oct 07, 2021 4.787 4.916 4.787 4.847 12,176,899 +0.03(+0.53%)
Oct 06, 2021 4.693 4.821 4.658 4.821 11,140,777 +0.13(+2.75%)
Oct 05, 2021 4.667 4.701 4.551 4.693 14,591,770 +0.00(+0.00%)
Oct 04, 2021 4.564 4.727 4.546 4.693 14,486,764 +0.12(+2.63%)
Oct 01, 2021 4.650 4.650 4.516 4.572 11,307,302 -0.03(-0.75%)
Sep 30, 2021 4.546 4.667 4.512 4.607 12,880,111 +0.10(+2.29%)
Sep 29, 2021 4.529 4.529 4.452 4.503 13,909,910 -0.05(-1.13%)
Sep 28, 2021 4.486 4.598 4.452 4.555 12,869,471 +0.02(+0.38%)
Sep 27, 2021 4.564 4.650 4.512 4.538 10,342,395 +0.00(+0.00%)
Sep 24, 2021 4.546 4.624 4.512 4.538 11,055,128 -0.03(-0.75%)
Sep 23, 2021 4.650 4.667 4.555 4.572 16,361,492 -0.11(-2.39%)
Sep 22, 2021 4.736 4.839 4.684 4.684 17,068,142 -0.03(-0.73%)
Sep 21, 2021 4.736 4.839 4.701 4.718 14,859,542 +0.04(+0.92%)
Sep 20, 2021 4.658 4.684 4.581 4.675 22,494,916 -0.03(-0.73%)
Sep 17, 2021 4.753 4.796 4.667 4.710 22,395,414 -0.09(-1.79%)
Sep 16, 2021 4.925 4.942 4.684 4.796 24,513,192 -0.25(-4.94%)
Sep 15, 2021 5.002 5.088 4.968 5.045 9,433,081 +0.03(+0.69%)
Sep 14, 2021 5.036 5.105 4.985 5.011 13,370,186 +0.02(+0.34%)
Sep 13, 2021 4.925 5.071 4.907 4.993 13,972,435 +0.09(+1.75%)
Sep 10, 2021 5.054 5.054 4.890 4.907 12,317,254 -0.13(-2.56%)
Sep 09, 2021 5.105 5.122 4.993 5.036 10,485,777 -0.05(-1.01%)
Sep 08, 2021 5.122 5.139 5.028 5.088 11,338,965 -0.04(-0.84%)
Sep 07, 2021 5.251 5.277 5.114 5.131 14,441,812 -0.19(-3.55%)
Sep 03, 2021 5.294 5.432 5.286 5.320 15,632,265 +0.13(+2.48%)
Sep 02, 2021 5.191 5.191 5.114 5.191 7,848,746 +0.04(+0.83%)
Sep 01, 2021 5.191 5.225 5.139 5.148 9,044,461 -0.03(-0.50%)
Aug 31, 2021 5.122 5.191 5.088 5.174 12,020,534 +0.07(+1.35%)
Aug 30, 2021 5.208 5.234 5.071 5.105 10,850,919 -0.09(-1.82%)
Aug 27, 2021 5.028 5.251 4.993 5.200 10,858,361 +0.18(+3.60%)
Aug 26, 2021 4.985 5.071 4.968 5.019 7,534,334 -0.01(-0.17%)
Aug 25, 2021 5.071 5.071 4.968 5.028 8,263,349 -0.09(-1.85%)
Aug 24, 2021 5.122 5.157 5.071 5.122 6,830,180 +0.03(+0.51%)
Aug 23, 2021 5.011 5.131 4.959 5.096 13,027,444 +0.19(+3.85%)
Aug 20, 2021 4.864 4.950 4.831 4.907 9,520,176 +0.03(+0.71%)
Aug 19, 2021 4.968 4.968 4.851 4.873 11,713,171 -0.10(-2.07%)
Aug 18, 2021 5.114 5.114 4.916 4.976 17,018,700 -0.09(-1.72%)
Aug 17, 2021 5.072 5.131 5.013 5.064 11,722,224 -0.03(-0.67%)
Aug 16, 2021 5.157 5.208 5.038 5.097 14,173,986 -0.07(-1.32%)
Aug 13, 2021 5.097 5.182 5.068 5.165 15,472,522 +0.13(+2.53%)
Aug 12, 2021 5.080 5.085 4.962 5.038 11,969,554 -0.08(-1.49%)
Aug 11, 2021 5.080 5.157 5.074 5.114 11,479,205 +0.10(+2.03%)
Aug 10, 2021 5.123 5.140 4.979 5.013 18,734,956 -0.11(-2.16%)
Aug 09, 2021 5.165 5.238 5.097 5.123 12,961,208 -0.14(-2.58%)
Aug 06, 2021 5.276 5.310 5.178 5.259 12,789,916 -0.14(-2.52%)
Aug 05, 2021 5.480 5.510 5.378 5.395 9,726,138 -0.12(-2.16%)
Aug 04, 2021 5.616 5.692 5.505 5.514 12,297,438 -0.03(-0.46%)
Aug 03, 2021 5.514 5.569 5.480 5.539 8,002,274 +0.02(+0.31%)
Aug 02, 2021 5.539 5.565 5.450 5.522 9,927,217 -0.05(-0.91%)
Jul 30, 2021 5.505 5.624 5.488 5.573 11,226,016 +0.02(+0.31%)
Jul 29, 2021 5.446 5.675 5.429 5.556 26,869,124 +0.23(+4.31%)
Jul 28, 2021 5.216 5.335 5.191 5.327 15,281,893 +0.10(+1.95%)
Jul 27, 2021 5.242 5.250 5.165 5.225 14,806,915 -0.03(-0.49%)
Jul 26, 2021 5.199 5.335 5.191 5.250 11,658,896 +0.05(+0.98%)
Jul 23, 2021 5.199 5.250 5.140 5.199 21,226,804 +0.01(+0.16%)
Jul 22, 2021 5.233 5.259 5.080 5.191 18,112,592 -0.03(-0.65%)
Jul 21, 2021 5.148 5.272 5.097 5.225 13,749,508 +0.06(+1.15%)
Jul 20, 2021 5.233 5.301 5.123 5.165 15,587,877 -0.01(-0.16%)
Jul 19, 2021 5.208 5.242 5.080 5.174 18,264,438 -0.09(-1.77%)
Jul 16, 2021 5.446 5.471 5.250 5.267 14,789,956 -0.22(-4.02%)
Jul 15, 2021 5.437 5.488 5.365 5.488 12,059,442 +0.07(+1.25%)
Jul 14, 2021 5.437 5.548 5.386 5.420 13,245,275 +0.08(+1.59%)
Jul 13, 2021 5.267 5.471 5.267 5.335 17,601,948 +0.08(+1.45%)
Jul 12, 2021 5.344 5.352 5.250 5.259 17,878,612 -0.09(-1.75%)
Jul 09, 2021 5.293 5.412 5.293 5.352 25,941,688 +0.08(+1.61%)
Jul 08, 2021 5.514 5.582 5.233 5.267 32,562,622 -0.22(-4.02%)
Jul 07, 2021 5.565 5.565 5.412 5.488 12,529,879 -0.03(-0.46%)
Jul 06, 2021 5.573 5.616 5.446 5.514 15,666,930 +0.04(+0.78%)
Jul 02, 2021 5.488 5.565 5.433 5.471 12,695,883 +0.07(+1.26%)
Jul 01, 2021 5.488 5.493 5.361 5.403 7,479,778 +0.01(+0.16%)
Jun 30, 2021 5.327 5.454 5.314 5.395 11,662,129 +0.06(+1.11%)
Jun 29, 2021 5.276 5.412 5.225 5.335 13,335,282 -0.03(-0.63%)
Jun 28, 2021 5.429 5.467 5.310 5.369 14,439,114 -0.05(-0.94%)
Jun 25, 2021 5.582 5.590 5.378 5.420 16,283,007 -0.07(-1.24%)
Jun 24, 2021 5.480 5.556 5.454 5.488 17,865,504 +0.08(+1.57%)
Jun 23, 2021 5.522 5.552 5.403 5.403 21,659,756 +0.00(+0.00%)
Jun 22, 2021 5.369 5.416 5.182 5.403 40,173,192 -0.12(-2.15%)
Jun 21, 2021 5.548 5.590 5.437 5.522 18,171,342 +0.07(+1.25%)
Jun 18, 2021 5.726 5.726 5.454 5.454 25,726,664 -0.22(-3.89%)
Jun 17, 2021 5.811 5.854 5.607 5.675 35,554,432 -0.37(-6.05%)
Jun 16, 2021 6.440 6.448 6.024 6.041 34,366,200 -0.47(-7.18%)
Jun 15, 2021 6.576 6.618 6.470 6.508 7,723,084 -0.08(-1.29%)
Jun 14, 2021 6.533 6.627 6.482 6.593 8,194,432 -0.04(-0.64%)
Jun 11, 2021 6.703 6.780 6.627 6.635 9,111,093 -0.13(-1.88%)
Jun 10, 2021 6.610 6.771 6.567 6.763 11,159,930 +0.16(+2.45%)
Jun 09, 2021 6.669 6.720 6.601 6.601 6,649,981 -0.02(-0.26%)
Jun 08, 2021 6.771 6.780 6.610 6.618 11,639,221 -0.17(-2.50%)
Jun 07, 2021 6.746 6.809 6.695 6.788 7,984,096 +0.01(+0.13%)
Jun 04, 2021 6.797 6.826 6.737 6.780 7,821,519 +0.08(+1.14%)
Jun 03, 2021 6.771 6.780 6.652 6.703 11,676,662 -0.24(-3.43%)
Jun 02, 2021 6.873 6.992 6.848 6.941 7,938,845 +0.09(+1.32%)
Jun 01, 2021 6.893 6.935 6.783 6.851 12,442,206 +0.03(+0.37%)
May 28, 2021 6.691 6.834 6.632 6.825 11,499,875 +0.11(+1.63%)
May 27, 2021 6.800 6.825 6.699 6.716 16,844,828 -0.11(-1.60%)
May 26, 2021 6.868 6.910 6.796 6.825 11,699,197 +0.03(+0.37%)
May 25, 2021 6.758 6.825 6.674 6.800 12,397,567 +0.03(+0.37%)
May 24, 2021 6.766 6.817 6.716 6.775 9,129,319 +0.00(+0.00%)
May 21, 2021 6.893 6.893 6.708 6.775 19,902,330 -0.07(-0.99%)
May 20, 2021 6.809 6.876 6.729 6.842 15,886,907 +0.09(+1.37%)
May 19, 2021 6.851 7.015 6.682 6.750 22,530,742 -0.18(-2.55%)
May 18, 2021 7.002 7.002 6.821 6.927 18,150,666 -0.03(-0.48%)
May 17, 2021 6.581 7.028 6.564 6.960 29,625,576 +0.40(+6.17%)
May 14, 2021 6.421 6.564 6.387 6.556 16,384,393 +0.24(+3.73%)
May 13, 2021 6.143 6.345 6.101 6.320 16,290,721 +0.15(+2.46%)
May 12, 2021 6.328 6.396 6.109 6.168 26,338,720 -0.29(-4.44%)
May 11, 2021 6.362 6.505 6.328 6.455 16,156,152 -0.07(-1.03%)
May 10, 2021 6.615 6.708 6.497 6.522 21,567,804 +0.00(+0.00%)
May 07, 2021 6.505 6.598 6.455 6.522 16,431,796 +0.13(+1.98%)
May 06, 2021 6.185 6.497 6.185 6.396 19,242,598 +0.24(+3.97%)
May 05, 2021 6.143 6.151 6.059 6.151 9,254,377 +0.04(+0.69%)
May 04, 2021 6.185 6.320 6.033 6.109 14,731,971 -0.10(-1.63%)
May 03, 2021 6.059 6.252 6.042 6.210 15,021,171 +0.28(+4.69%)
Apr 30, 2021 5.974 6.017 5.915 5.932 11,092,833 -0.06(-0.98%)
Apr 29, 2021 6.101 6.101 5.941 5.991 10,548,830 -0.11(-1.80%)
Apr 28, 2021 6.000 6.151 5.932 6.101 10,233,799 +0.07(+1.12%)
Apr 27, 2021 6.210 6.210 6.025 6.033 9,304,942 -0.16(-2.58%)
Apr 26, 2021 6.202 6.219 6.109 6.193 10,102,657 +0.00(+0.00%)
Apr 23, 2021 6.438 6.455 6.185 6.193 14,149,966 -0.16(-2.52%)
Apr 22, 2021 6.429 6.429 6.303 6.354 11,670,613 -0.15(-2.33%)
Apr 21, 2021 6.446 6.556 6.413 6.505 13,974,615 +0.11(+1.71%)
Apr 20, 2021 6.269 6.438 6.240 6.396 13,516,667 +0.12(+1.88%)
Apr 19, 2021 6.303 6.320 6.227 6.278 10,269,466 -0.04(-0.67%)
Apr 16, 2021 6.379 6.387 6.269 6.320 11,540,586 +0.03(+0.54%)
Apr 15, 2021 6.135 6.345 6.126 6.286 16,658,471 +0.25(+4.19%)
Apr 14, 2021 6.177 6.177 6.000 6.033 10,186,108 -0.15(-2.45%)
Apr 13, 2021 6.126 6.269 6.126 6.185 10,990,780 +0.09(+1.52%)
Apr 12, 2021 6.210 6.210 6.067 6.092 11,169,891 -0.15(-2.43%)
Apr 09, 2021 6.143 6.252 6.101 6.244 13,285,434 -0.04(-0.67%)
Apr 08, 2021 6.160 6.311 6.160 6.286 19,558,032 +0.24(+4.04%)
Apr 07, 2021 6.076 6.101 6.025 6.042 11,025,738 -0.07(-1.10%)
Apr 06, 2021 5.983 6.151 5.966 6.109 18,293,732 +0.18(+2.98%)
Apr 05, 2021 5.949 5.983 5.848 5.932 13,961,373 +0.02(+0.28%)
Apr 01, 2021 5.713 5.941 5.663 5.915 22,385,392 +0.29(+5.25%)
Mar 31, 2021 5.460 5.688 5.444 5.620 14,193,759 +0.19(+3.57%)
Mar 30, 2021 5.494 5.511 5.418 5.427 18,133,100 -0.24(-4.17%)
Mar 29, 2021 5.604 5.663 5.519 5.663 13,301,115 +0.00(+0.00%)
Mar 26, 2021 5.519 5.663 5.519 5.663 10,304,607 +0.13(+2.28%)
Mar 25, 2021 5.545 5.612 5.469 5.536 12,778,482 -0.05(-0.90%)
Mar 24, 2021 5.654 5.675 5.561 5.587 14,329,910 -0.08(-1.34%)
Mar 23, 2021 5.806 5.814 5.612 5.663 14,800,690 -0.19(-3.17%)
Mar 22, 2021 5.848 5.907 5.806 5.848 11,113,369 +0.02(+0.29%)
Mar 19, 2021 5.772 5.907 5.730 5.831 23,713,104 +0.07(+1.17%)
Mar 18, 2021 5.831 5.873 5.738 5.764 16,342,491 -0.19(-3.12%)
Mar 17, 2021 5.738 6.017 5.696 5.949 24,660,062 +0.15(+2.62%)
Mar 16, 2021 5.831 5.848 5.722 5.797 15,579,254 +0.00(+0.00%)
Mar 15, 2021 5.730 5.797 5.663 5.797 16,344,708 +0.13(+2.23%)
Mar 12, 2021 5.595 5.705 5.561 5.671 15,497,497 -0.07(-1.17%)
Mar 11, 2021 5.654 5.747 5.595 5.738 16,437,407 +0.13(+2.41%)
Mar 10, 2021 5.620 5.663 5.511 5.604 13,856,788 +0.02(+0.30%)
Mar 09, 2021 5.646 5.755 5.561 5.587 15,138,025 +0.16(+2.95%)
Mar 08, 2021 5.503 5.536 5.393 5.427 16,334,488 -0.09(-1.68%)
Mar 05, 2021 5.427 5.545 5.372 5.519 21,421,886 +0.08(+1.55%)
Mar 04, 2021 5.385 5.528 5.292 5.435 22,268,074 +0.06(+1.10%)
Mar 03, 2021 5.292 5.418 5.208 5.376 22,512,722 -0.05(-0.93%)
Mar 02, 2021 5.208 5.494 5.199 5.427 21,836,790 +0.27(+5.19%)
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.