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 (%)
Apr 28, 2023 4.753 4.791 4.697 4.744 9,568,619 -0.02(-0.39%)
Apr 27, 2023 4.706 4.772 4.631 4.762 10,220,686 +0.07(+1.40%)
Apr 26, 2023 4.772 4.800 4.697 4.697 11,480,564 -0.02(-0.40%)
Apr 25, 2023 4.678 4.734 4.612 4.715 11,086,117 +0.00(+0.00%)
Apr 24, 2023 4.659 4.725 4.622 4.715 11,069,569 +0.06(+1.21%)
Apr 21, 2023 4.715 4.734 4.612 4.659 15,136,595 -0.11(-2.36%)
Apr 20, 2023 4.772 4.814 4.753 4.772 13,062,369 +0.03(+0.59%)
Apr 19, 2023 4.744 4.823 4.734 4.744 11,387,317 -0.12(-2.51%)
Apr 18, 2023 4.885 4.988 4.847 4.866 10,910,107 +0.02(+0.39%)
Apr 17, 2023 4.960 4.978 4.838 4.847 13,846,199 -0.17(-3.37%)
Apr 14, 2023 4.894 5.035 4.847 5.016 21,785,040 +0.02(+0.38%)
Apr 13, 2023 4.931 5.025 4.922 4.997 20,504,800 +0.15(+3.10%)
Apr 12, 2023 4.931 4.969 4.809 4.847 14,387,627 +0.02(+0.39%)
Apr 11, 2023 4.772 4.866 4.734 4.828 15,411,714 +0.15(+3.21%)
Apr 10, 2023 4.650 4.697 4.593 4.678 10,824,022 -0.06(-1.19%)
Apr 06, 2023 4.678 4.744 4.631 4.734 12,879,518 -0.01(-0.20%)
Apr 05, 2023 4.791 4.800 4.612 4.744 17,901,238 -0.02(-0.39%)
Apr 04, 2023 4.481 4.791 4.457 4.762 25,647,350 +0.29(+6.51%)
Apr 03, 2023 4.443 4.556 4.378 4.471 17,556,246 +0.05(+1.06%)
Mar 31, 2023 4.471 4.499 4.387 4.424 14,644,152 -0.04(-0.84%)
Mar 30, 2023 4.462 4.471 4.382 4.462 15,922,284 +0.03(+0.64%)
Mar 29, 2023 4.283 4.481 4.274 4.434 24,600,012 +0.12(+2.83%)
Mar 28, 2023 4.152 4.330 4.100 4.312 26,209,698 +0.16(+3.85%)
Mar 27, 2023 3.973 4.161 3.964 4.152 18,186,888 +0.06(+1.38%)
Mar 24, 2023 4.030 4.133 3.983 4.095 14,387,710 +0.08(+2.11%)
Mar 23, 2023 3.992 4.039 3.926 4.011 14,804,653 +0.08(+1.91%)
Mar 22, 2023 3.898 3.992 3.842 3.936 20,415,148 +0.04(+0.96%)
Mar 21, 2023 3.945 3.955 3.842 3.898 18,488,622 -0.11(-2.81%)
Mar 20, 2023 3.917 4.020 3.870 4.011 23,645,730 +0.13(+3.39%)
Mar 17, 2023 3.654 3.898 3.607 3.879 43,216,616 +0.28(+7.83%)
Mar 16, 2023 3.598 3.607 3.476 3.598 20,875,740 +0.01(+0.26%)
Mar 15, 2023 3.645 3.687 3.513 3.588 18,666,280 +0.00(+0.00%)
Mar 14, 2023 3.569 3.598 3.504 3.588 11,969,885 +0.03(+0.79%)
Mar 13, 2023 3.466 3.607 3.429 3.560 33,658,496 +0.27(+8.29%)
Mar 10, 2023 3.278 3.417 3.269 3.288 16,334,991 +0.08(+2.34%)
Mar 09, 2023 3.278 3.306 3.194 3.213 7,644,261 -0.04(-1.16%)
Mar 08, 2023 3.306 3.344 3.231 3.250 10,775,409 -0.03(-0.86%)
Mar 07, 2023 3.400 3.410 3.255 3.278 15,514,427 -0.10(-3.02%)
Mar 06, 2023 3.426 3.459 3.362 3.380 9,754,104 -0.07(-2.13%)
Mar 03, 2023 3.482 3.491 3.426 3.454 9,227,575 +0.02(+0.54%)
Mar 02, 2023 3.417 3.445 3.394 3.436 12,219,966 -0.02(-0.53%)
Mar 01, 2023 3.436 3.500 3.399 3.454 14,983,683 +0.08(+2.46%)
Feb 28, 2023 3.353 3.417 3.325 3.371 12,246,095 +0.03(+0.83%)
Feb 27, 2023 3.353 3.390 3.334 3.343 11,167,818 +0.01(+0.28%)
Feb 24, 2023 3.325 3.353 3.288 3.334 15,409,961 -0.05(-1.36%)
Feb 23, 2023 3.426 3.440 3.343 3.380 17,110,896 -0.03(-0.81%)
Feb 22, 2023 3.463 3.486 3.372 3.408 22,295,718 -0.08(-2.37%)
Feb 21, 2023 3.518 3.583 3.482 3.491 14,403,417 -0.06(-1.81%)
Feb 17, 2023 3.583 3.583 3.463 3.555 22,017,736 -0.06(-1.78%)
Feb 16, 2023 3.657 3.662 3.472 3.620 25,861,248 +0.00(+0.00%)
Feb 15, 2023 3.749 3.749 3.592 3.620 19,420,984 -0.20(-5.30%)
Feb 14, 2023 3.832 3.878 3.758 3.822 12,551,004 -0.03(-0.72%)
Feb 13, 2023 3.850 3.887 3.795 3.850 10,795,671 -0.01(-0.24%)
Feb 10, 2023 3.924 3.942 3.813 3.859 15,737,083 -0.06(-1.41%)
Feb 09, 2023 4.053 4.071 3.896 3.915 12,022,366 -0.07(-1.85%)
Feb 08, 2023 4.062 4.071 3.979 3.988 10,135,577 -0.05(-1.14%)
Feb 07, 2023 4.034 4.090 3.970 4.034 10,991,527 +0.03(+0.69%)
Feb 06, 2023 4.025 4.062 3.974 4.007 15,385,107 -0.03(-0.68%)
Feb 03, 2023 4.099 4.136 4.007 4.034 19,509,366 -0.20(-4.78%)
Feb 02, 2023 4.394 4.421 4.200 4.237 14,587,680 -0.13(-2.95%)
Feb 01, 2023 4.255 4.403 4.218 4.366 16,857,984 +0.09(+2.16%)
Jan 31, 2023 4.237 4.283 4.201 4.274 14,230,425 +0.01(+0.22%)
Jan 30, 2023 4.357 4.394 4.265 4.265 13,543,742 -0.15(-3.34%)
Jan 27, 2023 4.430 4.440 4.347 4.412 11,746,904 -0.06(-1.24%)
Jan 26, 2023 4.476 4.513 4.394 4.467 11,591,764 -0.03(-0.61%)
Jan 25, 2023 4.403 4.504 4.384 4.495 13,147,646 +0.06(+1.24%)
Jan 24, 2023 4.347 4.440 4.145 4.440 16,764,361 +0.07(+1.69%)
Jan 23, 2023 4.320 4.370 4.274 4.366 15,064,675 +0.02(+0.42%)
Jan 20, 2023 4.292 4.372 4.265 4.347 11,903,485 +0.03(+0.64%)
Jan 19, 2023 4.172 4.338 4.136 4.320 15,414,321 +0.12(+2.85%)
Jan 18, 2023 4.320 4.357 4.200 4.200 11,942,830 -0.05(-1.08%)
Jan 17, 2023 4.366 4.375 4.223 4.246 14,798,001 -0.12(-2.74%)
Jan 13, 2023 4.292 4.403 4.274 4.366 18,045,148 +0.07(+1.72%)
Jan 12, 2023 4.301 4.320 4.191 4.292 18,574,922 +0.09(+2.19%)
Jan 11, 2023 4.255 4.283 4.191 4.200 14,220,156 -0.05(-1.08%)
Jan 10, 2023 4.172 4.255 4.145 4.246 30,032,696 +0.08(+1.99%)
Jan 09, 2023 4.265 4.283 4.154 4.163 14,505,905 -0.05(-1.09%)
Jan 06, 2023 4.117 4.228 4.053 4.209 21,499,562 +0.12(+2.93%)
Jan 05, 2023 4.090 4.103 4.020 4.090 19,305,598 -0.08(-1.99%)
Jan 04, 2023 4.016 4.200 3.997 4.172 29,819,402 +0.24(+6.09%)
Jan 03, 2023 3.822 4.025 3.822 3.933 17,637,170 +0.17(+4.40%)
Dec 30, 2022 3.804 3.809 3.721 3.767 7,366,654 -0.05(-1.21%)
Dec 29, 2022 3.795 3.850 3.795 3.813 8,259,550 +0.04(+0.98%)
Dec 28, 2022 3.868 3.896 3.749 3.776 9,895,002 -0.13(-3.30%)
Dec 27, 2022 3.859 3.951 3.832 3.905 11,871,645 +0.06(+1.68%)
Dec 23, 2022 3.832 3.887 3.758 3.841 9,095,811 +0.02(+0.48%)
Dec 22, 2022 3.841 3.841 3.721 3.822 12,496,792 -0.06(-1.66%)
Dec 21, 2022 3.905 3.919 3.868 3.887 11,237,269 +0.03(+0.72%)
Dec 20, 2022 3.786 3.896 3.776 3.859 13,675,608 +0.15(+3.97%)
Dec 19, 2022 3.795 3.813 3.703 3.712 10,253,060 -0.06(-1.47%)
Dec 16, 2022 3.758 3.813 3.712 3.767 25,264,522 +0.02(+0.49%)
Dec 15, 2022 3.841 3.864 3.740 3.749 19,476,688 -0.18(-4.68%)
Dec 14, 2022 3.979 3.997 3.859 3.933 14,481,973 -0.06(-1.61%)
Dec 13, 2022 4.062 4.131 3.942 3.997 15,875,349 +0.08(+2.12%)
Dec 12, 2022 3.850 3.915 3.795 3.915 16,842,100 +0.04(+0.95%)
Dec 09, 2022 3.915 4.034 3.878 3.878 12,763,405 -0.05(-1.17%)
Dec 08, 2022 3.933 3.988 3.868 3.924 16,217,794 +0.02(+0.47%)
Dec 07, 2022 3.859 4.007 3.859 3.905 16,138,266 +0.08(+2.17%)
Dec 06, 2022 3.905 3.942 3.786 3.822 14,705,059 -0.06(-1.43%)
Dec 05, 2022 3.961 4.007 3.859 3.878 17,651,292 -0.12(-3.00%)
Dec 02, 2022 3.961 4.034 3.905 3.997 14,593,804 -0.04(-0.91%)
Dec 01, 2022 3.905 4.090 3.868 4.034 35,963,488 +0.23(+6.05%)
Nov 30, 2022 3.749 3.850 3.666 3.804 22,486,090 +0.17(+4.56%)
Nov 29, 2022 3.620 3.688 3.584 3.638 14,786,787 +0.06(+1.77%)
Nov 28, 2022 3.747 3.747 3.557 3.575 15,844,903 -0.15(-4.13%)
Nov 25, 2022 3.810 3.833 3.719 3.728 8,396,878 -0.05(-1.44%)
Nov 23, 2022 3.774 3.810 3.701 3.783 18,514,818 -0.04(-0.95%)
Nov 22, 2022 3.710 3.873 3.710 3.819 17,752,408 +0.15(+4.20%)
Nov 21, 2022 3.710 3.710 3.611 3.665 14,693,079 -0.05(-1.22%)
Nov 18, 2022 3.701 3.728 3.638 3.710 15,501,510 +0.02(+0.49%)
Nov 17, 2022 3.665 3.719 3.620 3.692 16,319,988 -0.05(-1.21%)
Nov 16, 2022 3.737 3.817 3.724 3.737 16,147,357 -0.04(-0.96%)
Nov 15, 2022 3.864 3.891 3.737 3.774 29,637,064 -0.05(-1.18%)
Nov 14, 2022 3.846 3.909 3.805 3.819 19,395,060 -0.08(-2.09%)
Nov 11, 2022 3.846 3.909 3.756 3.900 31,058,882 +0.07(+1.89%)
Nov 10, 2022 3.873 4.036 3.665 3.828 35,897,672 +0.14(+3.93%)
Nov 09, 2022 3.747 3.869 3.674 3.683 25,739,828 -0.10(-2.63%)
Nov 08, 2022 3.520 3.828 3.493 3.783 47,004,644 +0.26(+7.46%)
Nov 07, 2022 3.529 3.575 3.457 3.520 17,992,714 +0.03(+0.78%)
Nov 04, 2022 3.204 3.529 3.204 3.493 44,793,264 +0.43(+14.20%)
Nov 03, 2022 3.149 3.176 3.050 3.059 21,939,124 -0.12(-3.70%)
Nov 02, 2022 3.394 3.426 3.158 3.176 22,776,366 -0.20(-5.90%)
Nov 01, 2022 3.385 3.439 3.366 3.376 12,502,837 +0.09(+2.75%)
Oct 31, 2022 3.267 3.330 3.240 3.285 11,241,023 -0.03(-0.82%)
Oct 28, 2022 3.276 3.321 3.240 3.312 15,415,609 -0.02(-0.54%)
Oct 27, 2022 3.366 3.430 3.312 3.330 15,940,344 -0.04(-1.08%)
Oct 26, 2022 3.303 3.430 3.303 3.366 20,371,490 +0.10(+3.05%)
Oct 25, 2022 3.213 3.290 3.213 3.267 15,020,925 +0.06(+1.98%)
Oct 24, 2022 3.195 3.213 3.140 3.204 14,763,447 -0.04(-1.12%)
Oct 21, 2022 3.086 3.276 3.077 3.240 20,683,712 +0.15(+4.99%)
Oct 20, 2022 3.014 3.176 3.014 3.086 22,072,140 +0.06(+2.10%)
Oct 19, 2022 3.041 3.072 2.986 3.023 18,329,110 -0.08(-2.62%)
Oct 18, 2022 3.122 3.158 3.041 3.104 19,231,578 +0.01(+0.29%)
Oct 17, 2022 3.131 3.154 3.072 3.095 15,861,162 +0.06(+2.09%)
Oct 14, 2022 3.176 3.199 3.023 3.032 16,619,720 -0.18(-5.63%)
Oct 13, 2022 3.185 3.222 3.014 3.213 26,820,700 -0.08(-2.47%)
Oct 12, 2022 3.294 3.385 3.240 3.294 14,715,280 -0.01(-0.27%)
Oct 11, 2022 3.321 3.385 3.240 3.303 17,409,888 -0.02(-0.54%)
Oct 10, 2022 3.339 3.457 3.299 3.321 12,502,058 -0.06(-1.87%)
Oct 07, 2022 3.448 3.511 3.376 3.385 20,237,720 -0.14(-4.10%)
Oct 06, 2022 3.520 3.584 3.448 3.529 19,574,922 -0.03(-0.76%)
Oct 05, 2022 3.520 3.557 3.430 3.557 23,857,322 -0.07(-2.00%)
Oct 04, 2022 3.656 3.683 3.584 3.629 23,649,666 +0.05(+1.52%)
Oct 03, 2022 3.484 3.602 3.475 3.575 24,832,966 +0.17(+5.05%)
Sep 30, 2022 3.285 3.482 3.226 3.403 30,561,522 +0.15(+4.74%)
Sep 29, 2022 3.149 3.276 3.149 3.249 22,036,998 +0.06(+1.99%)
Sep 28, 2022 3.050 3.231 3.004 3.185 31,983,254 +0.22(+7.32%)
Sep 27, 2022 3.023 3.095 2.959 2.968 18,268,856 +0.03(+0.92%)
Sep 26, 2022 2.959 3.045 2.878 2.941 22,799,058 -0.05(-1.81%)
Sep 23, 2022 3.095 3.104 2.941 2.995 20,386,766 -0.22(-6.76%)
Sep 22, 2022 3.222 3.299 3.158 3.213 20,067,596 +0.01(+0.28%)
Sep 21, 2022 3.195 3.321 3.140 3.204 23,499,840 +0.03(+0.85%)
Sep 20, 2022 3.213 3.240 3.149 3.176 17,089,332 -0.12(-3.57%)
Sep 19, 2022 2.977 3.321 2.932 3.294 44,441,456 +0.32(+10.64%)
Sep 16, 2022 2.941 3.068 2.869 2.977 24,261,882 -0.01(-0.30%)
Sep 15, 2022 3.023 3.104 2.950 2.986 16,045,181 -0.07(-2.37%)
Sep 14, 2022 3.086 3.158 3.059 3.059 9,250,516 -0.02(-0.59%)
Sep 13, 2022 3.086 3.167 3.059 3.077 10,851,851 -0.14(-4.49%)
Sep 12, 2022 3.267 3.294 3.195 3.222 14,422,467 +0.01(+0.28%)
Sep 09, 2022 3.185 3.231 3.131 3.213 10,164,933 +0.09(+2.90%)
Sep 08, 2022 3.059 3.131 3.032 3.122 11,792,386 +0.03(+0.88%)
Sep 07, 2022 2.977 3.122 2.918 3.095 14,942,750 +0.12(+3.95%)
Sep 06, 2022 3.014 3.106 2.950 2.977 12,300,538 +0.01(+0.30%)
Sep 02, 2022 2.896 3.041 2.873 2.968 18,238,056 +0.15(+5.47%)
Sep 01, 2022 2.905 2.914 2.796 2.814 16,292,559 -0.15(-5.18%)
Aug 31, 2022 2.977 3.050 2.964 2.968 17,398,224 -0.02(-0.61%)
Aug 30, 2022 3.086 3.095 2.968 2.986 16,416,060 -0.08(-2.65%)
Aug 29, 2022 3.077 3.149 3.041 3.068 14,648,586 -0.03(-0.88%)
Aug 26, 2022 3.312 3.330 3.059 3.095 20,365,694 -0.23(-6.81%)
Aug 25, 2022 3.330 3.339 3.258 3.321 12,230,973 +0.03(+0.82%)
Aug 24, 2022 3.176 3.294 3.131 3.294 19,818,472 +0.10(+3.12%)
Aug 23, 2022 3.158 3.294 3.140 3.195 12,568,270 +0.05(+1.44%)
Aug 22, 2022 3.122 3.204 3.099 3.149 14,649,704 -0.04(-1.14%)
Aug 19, 2022 3.131 3.204 3.059 3.185 37,032,144 +0.03(+0.86%)
Aug 18, 2022 3.050 3.167 3.041 3.158 18,570,626 +0.09(+2.95%)
Aug 17, 2022 3.167 3.176 3.054 3.068 18,811,230 -0.07(-2.34%)
Aug 16, 2022 3.115 3.159 3.079 3.141 10,867,849 +0.01(+0.28%)
Aug 15, 2022 3.106 3.150 3.079 3.132 12,845,750 -0.06(-1.94%)
Aug 12, 2022 3.141 3.239 3.141 3.195 11,445,926 +0.07(+2.27%)
Aug 11, 2022 3.159 3.221 3.115 3.124 19,132,416 +0.01(+0.28%)
Aug 10, 2022 3.088 3.186 3.070 3.115 18,285,394 +0.05(+1.74%)
Aug 09, 2022 3.106 3.124 2.990 3.061 12,655,563 -0.02(-0.58%)
Aug 08, 2022 3.035 3.159 3.008 3.079 17,550,022 +0.11(+3.58%)
Aug 05, 2022 3.017 3.017 2.911 2.973 27,110,946 -0.12(-3.74%)
Aug 04, 2022 3.017 3.150 2.977 3.088 19,697,920 +0.12(+4.19%)
Aug 03, 2022 3.061 3.070 2.902 2.964 20,072,124 -0.08(-2.62%)
Aug 02, 2022 3.079 3.186 3.044 3.044 23,191,886 -0.02(-0.58%)
Aug 01, 2022 3.026 3.106 3.026 3.061 14,275,010 +0.04(+1.17%)
Jul 29, 2022 3.026 3.070 2.919 3.026 23,627,830 +0.04(+1.19%)
Jul 28, 2022 2.902 2.990 2.826 2.990 39,048,772 +0.12(+4.33%)
Jul 27, 2022 2.786 2.875 2.746 2.866 20,951,496 +0.11(+3.86%)
Jul 26, 2022 2.786 2.835 2.733 2.760 23,898,682 -0.02(-0.64%)
Jul 25, 2022 2.902 2.902 2.742 2.777 26,294,582 -0.11(-3.69%)
Jul 22, 2022 2.937 3.053 2.875 2.884 27,751,848 +0.00(+0.00%)
Jul 21, 2022 2.857 2.928 2.813 2.884 21,150,704 +0.03(+0.93%)
Jul 20, 2022 2.911 2.946 2.848 2.857 17,558,822 -0.05(-1.83%)
Jul 19, 2022 2.893 2.955 2.848 2.911 22,531,414 +0.06(+2.18%)
Jul 18, 2022 2.804 2.893 2.777 2.848 29,990,108 +0.11(+3.88%)
Jul 15, 2022 2.831 2.831 2.662 2.742 23,052,978 -0.04(-1.28%)
Jul 14, 2022 2.857 2.857 2.698 2.777 35,004,924 -0.20(-6.57%)
Jul 13, 2022 2.857 3.061 2.857 2.973 21,696,684 +0.08(+2.76%)
Jul 12, 2022 2.946 2.982 2.848 2.893 14,669,645 -0.06(-2.10%)
Jul 11, 2022 2.937 3.035 2.902 2.955 12,011,971 -0.02(-0.60%)
Jul 08, 2022 2.999 3.035 2.919 2.973 19,407,084 -0.04(-1.18%)
Jul 07, 2022 2.982 3.079 2.955 3.008 19,437,976 +0.04(+1.50%)
Jul 06, 2022 2.999 3.008 2.857 2.964 23,810,702 -0.01(-0.30%)
Jul 05, 2022 3.186 3.212 2.888 2.973 34,901,164 -0.31(-9.46%)
Jul 01, 2022 3.150 3.305 3.106 3.283 20,332,800 +0.11(+3.35%)
Jun 30, 2022 3.292 3.319 3.150 3.177 21,249,108 -0.15(-4.53%)
Jun 29, 2022 3.408 3.408 3.257 3.328 19,743,408 -0.05(-1.57%)
Jun 28, 2022 3.647 3.674 3.372 3.381 28,635,514 -0.26(-7.07%)
Jun 27, 2022 3.585 3.638 3.505 3.638 18,063,300 +0.09(+2.50%)
Jun 24, 2022 3.523 3.567 3.399 3.550 24,990,056 +0.03(+0.76%)
Jun 23, 2022 3.700 3.723 3.505 3.523 28,936,636 -0.19(-5.02%)
Jun 22, 2022 3.736 3.842 3.683 3.709 20,061,160 -0.02(-0.48%)
Jun 21, 2022 3.603 3.811 3.594 3.727 28,538,416 +0.09(+2.44%)
Jun 17, 2022 3.656 3.740 3.563 3.638 109,516,792 -0.04(-0.97%)
Jun 16, 2022 3.603 3.731 3.514 3.674 50,415,920 +0.01(+0.24%)
Jun 15, 2022 3.665 3.771 3.536 3.665 46,375,280 +0.04(+1.23%)
Jun 14, 2022 3.780 3.780 3.541 3.620 42,648,000 -0.14(-3.77%)
Jun 13, 2022 3.913 3.967 3.754 3.762 45,839,724 -0.26(-6.40%)
Jun 10, 2022 3.762 4.055 3.709 4.020 18,476,752 +0.19(+4.86%)
Jun 09, 2022 3.958 3.967 3.833 3.833 19,086,116 -0.16(-4.00%)
Jun 08, 2022 3.984 4.029 3.931 3.993 14,711,202 -0.01(-0.22%)
Jun 07, 2022 3.949 4.007 3.922 4.002 8,559,572 +0.03(+0.67%)
Jun 06, 2022 4.091 4.091 3.922 3.975 15,497,823 -0.06(-1.54%)
Jun 03, 2022 4.109 4.157 4.011 4.038 21,058,986 -0.12(-2.99%)
Jun 02, 2022 3.984 4.197 3.984 4.162 16,152,889 +0.23(+5.87%)
Jun 01, 2022 4.011 4.020 3.887 3.931 12,901,313 -0.00(-0.05%)
May 31, 2022 3.959 4.047 3.881 3.933 17,468,010 -0.04(-1.10%)
May 27, 2022 4.064 4.082 3.961 3.977 12,485,074 -0.03(-0.87%)
May 26, 2022 3.985 4.053 3.951 4.012 16,265,730 +0.01(+0.22%)
May 25, 2022 3.959 4.055 3.929 4.003 21,228,276 -0.03(-0.87%)
May 24, 2022 3.942 4.064 3.924 4.038 16,536,577 +0.10(+2.44%)
May 23, 2022 4.020 4.055 3.898 3.942 9,151,524 +0.01(+0.22%)
May 20, 2022 3.977 4.016 3.839 3.933 17,383,520 -0.01(-0.22%)
May 19, 2022 3.854 3.985 3.828 3.942 25,842,556 +0.18(+4.88%)
May 18, 2022 3.767 3.837 3.697 3.758 23,013,476 -0.06(-1.60%)
May 17, 2022 3.811 3.872 3.741 3.819 18,226,172 +0.08(+2.10%)
May 16, 2022 3.627 3.784 3.627 3.741 21,534,360 +0.10(+2.88%)
May 13, 2022 3.522 3.645 3.426 3.636 36,988,964 +0.09(+2.46%)
May 12, 2022 3.697 3.706 3.444 3.548 33,367,850 -0.23(-6.02%)
May 11, 2022 4.003 4.051 3.723 3.776 34,323,264 -0.22(-5.47%)
May 10, 2022 4.055 4.082 3.892 3.994 29,988,446 -0.02(-0.44%)
May 09, 2022 4.169 4.204 3.977 4.012 25,369,364 -0.29(-6.71%)
May 06, 2022 4.335 4.361 4.248 4.300 17,817,804 -0.07(-1.60%)
May 05, 2022 4.554 4.554 4.283 4.370 23,745,228 -0.16(-3.47%)
May 04, 2022 4.414 4.536 4.344 4.527 19,070,968 +0.11(+2.57%)
May 03, 2022 4.370 4.484 4.344 4.414 17,636,070 +0.06(+1.41%)
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.