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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 4.593 4.603 4.411 4.564 16,264,164 -0.01(-0.21%)
Jun 29, 2023 4.373 4.603 4.344 4.574 17,763,606 +0.16(+3.69%)
Jun 28, 2023 4.373 4.459 4.373 4.411 7,086,096 -0.02(-0.43%)
Jun 27, 2023 4.478 4.507 4.359 4.430 8,550,285 -0.02(-0.43%)
Jun 26, 2023 4.450 4.478 4.402 4.450 5,775,872 +0.04(+0.87%)
Jun 23, 2023 4.440 4.545 4.392 4.411 7,584,768 -0.01(-0.22%)
Jun 22, 2023 4.373 4.454 4.363 4.421 7,994,104 -0.04(-0.86%)
Jun 21, 2023 4.392 4.478 4.344 4.459 7,034,661 +0.02(+0.43%)
Jun 20, 2023 4.603 4.612 4.430 4.440 10,927,795 -0.23(-4.92%)
Jun 16, 2023 4.689 4.770 4.627 4.670 32,874,558 +0.01(+0.21%)
Jun 15, 2023 4.622 4.679 4.612 4.660 7,768,774 +0.02(+0.41%)
Jun 14, 2023 4.727 4.746 4.593 4.641 10,410,070 -0.01(-0.21%)
Jun 13, 2023 4.727 4.756 4.631 4.651 11,148,755 +0.02(+0.41%)
Jun 12, 2023 4.622 4.660 4.585 4.631 16,325,773 -0.01(-0.21%)
Jun 09, 2023 4.603 4.703 4.564 4.641 9,766,479 +0.03(+0.62%)
Jun 08, 2023 4.574 4.665 4.564 4.612 13,446,723 +0.11(+2.55%)
Jun 07, 2023 4.622 4.737 4.459 4.497 15,326,448 -0.13(-2.89%)
Jun 06, 2023 4.641 4.651 4.555 4.631 8,595,712 -0.01(-0.21%)
Jun 05, 2023 4.612 4.660 4.584 4.641 5,947,281 +0.00(+0.00%)
Jun 02, 2023 4.679 4.737 4.593 4.641 11,028,693 -0.04(-0.82%)
Jun 01, 2023 4.517 4.737 4.497 4.679 9,560,487 +0.17(+3.82%)
May 31, 2023 4.440 4.584 4.421 4.507 12,505,725 +0.12(+2.62%)
May 30, 2023 4.486 4.495 4.354 4.392 8,683,648 -0.08(-1.69%)
May 26, 2023 4.467 4.524 4.429 4.467 9,169,906 +0.07(+1.50%)
May 25, 2023 4.543 4.561 4.364 4.401 12,302,865 -0.20(-4.30%)
May 24, 2023 4.797 4.797 4.590 4.599 10,098,892 -0.16(-3.37%)
May 23, 2023 4.759 4.830 4.750 4.759 7,694,276 -0.07(-1.37%)
May 22, 2023 4.835 4.891 4.806 4.825 5,878,989 -0.03(-0.58%)
May 19, 2023 4.835 4.868 4.684 4.854 14,335,891 +0.04(+0.78%)
May 18, 2023 4.872 4.891 4.763 4.816 17,122,578 -0.15(-3.04%)
May 17, 2023 4.967 4.993 4.901 4.967 18,920,814 +0.00(+0.00%)
May 16, 2023 5.051 5.107 4.957 4.967 15,708,067 -0.13(-2.59%)
May 15, 2023 5.033 5.127 5.014 5.099 9,310,146 +0.10(+2.08%)
May 12, 2023 4.986 5.051 4.967 4.995 11,623,901 -0.03(-0.56%)
May 11, 2023 5.174 5.226 5.004 5.023 25,285,798 -0.21(-3.96%)
May 10, 2023 5.146 5.245 5.042 5.231 18,127,134 +0.22(+4.32%)
May 09, 2023 5.014 5.051 4.995 5.014 11,450,665 +0.01(+0.19%)
May 08, 2023 5.023 5.051 4.957 5.004 7,573,997 -0.01(-0.19%)
May 05, 2023 4.891 5.047 4.830 5.014 12,037,291 -0.02(-0.37%)
May 04, 2023 5.023 5.183 4.986 5.033 19,911,246 +0.06(+1.14%)
May 03, 2023 4.938 5.037 4.924 4.976 13,335,836 +0.04(+0.76%)
May 02, 2023 4.712 4.948 4.684 4.938 15,259,930 +0.21(+4.38%)
May 01, 2023 4.816 4.854 4.712 4.731 9,920,546 -0.03(-0.59%)
Apr 28, 2023 4.769 4.806 4.712 4.759 9,537,054 -0.02(-0.39%)
Apr 27, 2023 4.722 4.788 4.646 4.778 10,186,970 +0.07(+1.40%)
Apr 26, 2023 4.788 4.816 4.712 4.712 11,442,692 -0.02(-0.40%)
Apr 25, 2023 4.693 4.750 4.627 4.731 11,049,546 +0.00(+0.00%)
Apr 24, 2023 4.675 4.740 4.637 4.731 11,033,053 +0.06(+1.21%)
Apr 21, 2023 4.731 4.750 4.627 4.675 15,086,663 -0.11(-2.36%)
Apr 20, 2023 4.788 4.830 4.769 4.788 13,019,278 +0.03(+0.59%)
Apr 19, 2023 4.759 4.839 4.750 4.759 11,349,753 -0.12(-2.51%)
Apr 18, 2023 4.901 5.004 4.868 4.882 10,874,116 +0.02(+0.39%)
Apr 17, 2023 4.976 4.995 4.854 4.863 13,800,523 -0.17(-3.37%)
Apr 14, 2023 4.910 5.051 4.863 5.033 21,713,174 +0.02(+0.38%)
Apr 13, 2023 4.948 5.042 4.938 5.014 20,437,158 +0.15(+3.10%)
Apr 12, 2023 4.948 4.986 4.825 4.863 14,340,165 +0.02(+0.39%)
Apr 11, 2023 4.788 4.882 4.750 4.844 15,360,874 +0.15(+3.21%)
Apr 10, 2023 4.665 4.712 4.609 4.693 10,788,316 -0.06(-1.19%)
Apr 06, 2023 4.693 4.759 4.646 4.750 12,837,031 -0.01(-0.20%)
Apr 05, 2023 4.806 4.816 4.627 4.759 17,842,184 -0.02(-0.39%)
Apr 04, 2023 4.495 4.806 4.472 4.778 25,562,746 +0.29(+6.51%)
Apr 03, 2023 4.458 4.571 4.393 4.486 17,498,330 +0.05(+1.06%)
Mar 31, 2023 4.486 4.514 4.401 4.439 14,595,844 -0.04(-0.84%)
Mar 30, 2023 4.477 4.486 4.396 4.477 15,869,759 +0.03(+0.64%)
Mar 29, 2023 4.298 4.495 4.288 4.448 24,518,862 +0.12(+2.83%)
Mar 28, 2023 4.166 4.345 4.114 4.326 26,123,238 +0.16(+3.85%)
Mar 27, 2023 3.987 4.175 3.977 4.166 18,126,892 +0.06(+1.38%)
Mar 24, 2023 4.043 4.147 3.996 4.109 14,340,248 +0.08(+2.11%)
Mar 23, 2023 4.005 4.053 3.939 4.024 14,755,815 +0.08(+1.91%)
Mar 22, 2023 3.911 4.005 3.855 3.949 20,347,802 +0.04(+0.96%)
Mar 21, 2023 3.958 3.968 3.855 3.911 18,427,630 -0.11(-2.81%)
Mar 20, 2023 3.930 4.034 3.883 4.024 23,567,728 +0.13(+3.39%)
Mar 17, 2023 3.666 3.911 3.619 3.892 43,074,052 +0.28(+7.83%)
Mar 16, 2023 3.610 3.619 3.487 3.610 20,806,874 +0.01(+0.26%)
Mar 15, 2023 3.657 3.699 3.525 3.600 18,604,704 +0.00(+0.00%)
Mar 14, 2023 3.581 3.610 3.515 3.600 11,930,399 +0.03(+0.79%)
Mar 13, 2023 3.478 3.619 3.440 3.572 33,547,462 +0.27(+8.29%)
Mar 10, 2023 3.289 3.428 3.280 3.299 16,281,105 +0.08(+2.34%)
Mar 09, 2023 3.289 3.317 3.204 3.223 7,619,044 -0.04(-1.16%)
Mar 08, 2023 3.317 3.355 3.242 3.261 10,739,863 -0.03(-0.86%)
Mar 07, 2023 3.412 3.421 3.266 3.289 15,463,248 -0.10(-3.02%)
Mar 06, 2023 3.438 3.470 3.373 3.392 9,721,927 -0.07(-2.13%)
Mar 03, 2023 3.493 3.502 3.438 3.465 9,197,136 +0.02(+0.54%)
Mar 02, 2023 3.428 3.456 3.405 3.447 12,179,655 -0.02(-0.53%)
Mar 01, 2023 3.447 3.512 3.410 3.465 14,934,256 +0.08(+2.46%)
Feb 28, 2023 3.364 3.428 3.336 3.382 12,205,698 +0.03(+0.83%)
Feb 27, 2023 3.364 3.401 3.345 3.355 11,130,978 +0.01(+0.28%)
Feb 24, 2023 3.336 3.364 3.299 3.345 15,359,127 -0.05(-1.36%)
Feb 23, 2023 3.438 3.452 3.355 3.392 17,054,452 -0.03(-0.81%)
Feb 22, 2023 3.475 3.498 3.383 3.419 22,222,170 -0.08(-2.37%)
Feb 21, 2023 3.530 3.595 3.493 3.502 14,355,903 -0.06(-1.81%)
Feb 17, 2023 3.595 3.595 3.475 3.567 21,945,106 -0.06(-1.78%)
Feb 16, 2023 3.669 3.674 3.484 3.632 25,775,938 +0.00(+0.00%)
Feb 15, 2023 3.761 3.761 3.604 3.632 19,356,920 -0.20(-5.30%)
Feb 14, 2023 3.844 3.891 3.770 3.835 12,509,601 -0.03(-0.72%)
Feb 13, 2023 3.863 3.900 3.807 3.863 10,760,059 -0.01(-0.24%)
Feb 10, 2023 3.937 3.955 3.826 3.872 15,685,170 -0.06(-1.41%)
Feb 09, 2023 4.066 4.085 3.909 3.928 11,982,707 -0.07(-1.85%)
Feb 08, 2023 4.075 4.085 3.992 4.001 10,102,142 -0.05(-1.14%)
Feb 07, 2023 4.048 4.103 3.983 4.048 10,955,269 +0.03(+0.69%)
Feb 06, 2023 4.038 4.075 3.988 4.020 15,334,355 -0.03(-0.68%)
Feb 03, 2023 4.112 4.149 4.020 4.048 19,445,010 -0.20(-4.78%)
Feb 02, 2023 4.408 4.436 4.214 4.251 14,539,559 -0.13(-2.95%)
Feb 01, 2023 4.269 4.417 4.232 4.380 16,802,372 +0.09(+2.16%)
Jan 31, 2023 4.251 4.297 4.215 4.288 14,183,483 +0.01(+0.22%)
Jan 30, 2023 4.371 4.408 4.279 4.279 13,499,065 -0.15(-3.34%)
Jan 27, 2023 4.445 4.454 4.362 4.427 11,708,154 -0.06(-1.24%)
Jan 26, 2023 4.491 4.528 4.408 4.482 11,553,526 -0.03(-0.61%)
Jan 25, 2023 4.417 4.519 4.399 4.510 13,104,275 +0.06(+1.24%)
Jan 24, 2023 4.362 4.454 4.159 4.454 16,709,060 +0.07(+1.69%)
Jan 23, 2023 4.334 4.385 4.288 4.380 15,014,980 +0.02(+0.42%)
Jan 20, 2023 4.306 4.387 4.279 4.362 11,864,219 +0.03(+0.64%)
Jan 19, 2023 4.186 4.353 4.149 4.334 15,363,469 +0.12(+2.85%)
Jan 18, 2023 4.334 4.372 4.214 4.214 11,903,434 -0.05(-1.08%)
Jan 17, 2023 4.380 4.390 4.237 4.260 14,749,186 -0.12(-2.74%)
Jan 13, 2023 4.306 4.417 4.288 4.380 17,985,622 +0.07(+1.72%)
Jan 12, 2023 4.316 4.334 4.205 4.306 18,513,648 +0.09(+2.19%)
Jan 11, 2023 4.269 4.297 4.205 4.214 14,173,247 -0.05(-1.08%)
Jan 10, 2023 4.186 4.269 4.159 4.260 29,933,626 +0.08(+1.99%)
Jan 09, 2023 4.279 4.297 4.168 4.177 14,458,054 -0.05(-1.09%)
Jan 06, 2023 4.131 4.242 4.066 4.223 21,428,640 +0.12(+2.93%)
Jan 05, 2023 4.103 4.117 4.034 4.103 19,241,914 -0.08(-1.99%)
Jan 04, 2023 4.029 4.214 4.011 4.186 29,721,036 +0.24(+6.09%)
Jan 03, 2023 3.835 4.038 3.835 3.946 17,578,990 +0.17(+4.40%)
Dec 30, 2022 3.817 3.821 3.733 3.780 7,342,354 -0.05(-1.21%)
Dec 29, 2022 3.807 3.863 3.807 3.826 8,232,304 +0.04(+0.98%)
Dec 28, 2022 3.881 3.909 3.761 3.789 9,862,361 -0.13(-3.30%)
Dec 27, 2022 3.872 3.964 3.844 3.918 11,832,484 +0.06(+1.68%)
Dec 23, 2022 3.844 3.900 3.770 3.854 9,065,806 +0.02(+0.48%)
Dec 22, 2022 3.854 3.854 3.733 3.835 12,455,568 -0.06(-1.66%)
Dec 21, 2022 3.918 3.932 3.881 3.900 11,200,200 +0.03(+0.72%)
Dec 20, 2022 3.798 3.909 3.789 3.872 13,630,495 +0.15(+3.97%)
Dec 19, 2022 3.807 3.826 3.715 3.724 10,219,238 -0.06(-1.47%)
Dec 16, 2022 3.770 3.826 3.724 3.780 25,181,180 +0.02(+0.49%)
Dec 15, 2022 3.854 3.877 3.752 3.761 19,412,438 -0.18(-4.68%)
Dec 14, 2022 3.992 4.011 3.872 3.946 14,434,201 -0.06(-1.61%)
Dec 13, 2022 4.075 4.145 3.955 4.011 15,822,981 +0.08(+2.12%)
Dec 12, 2022 3.863 3.928 3.807 3.928 16,786,542 +0.04(+0.95%)
Dec 09, 2022 3.928 4.048 3.891 3.891 12,721,302 -0.05(-1.17%)
Dec 08, 2022 3.946 4.001 3.881 3.937 16,164,296 +0.02(+0.47%)
Dec 07, 2022 3.872 4.020 3.872 3.918 16,085,030 +0.08(+2.17%)
Dec 06, 2022 3.918 3.955 3.798 3.835 14,656,550 -0.06(-1.42%)
Dec 05, 2022 3.974 4.020 3.872 3.891 17,593,064 -0.12(-3.00%)
Dec 02, 2022 3.974 4.048 3.918 4.011 14,545,663 -0.04(-0.91%)
Dec 01, 2022 3.918 4.103 3.881 4.048 35,844,852 +0.23(+6.05%)
Nov 30, 2022 3.761 3.863 3.678 3.817 22,411,914 +0.17(+4.56%)
Nov 29, 2022 3.632 3.700 3.596 3.650 14,738,009 +0.06(+1.77%)
Nov 28, 2022 3.759 3.759 3.568 3.586 15,792,635 -0.15(-4.13%)
Nov 25, 2022 3.822 3.845 3.732 3.741 8,369,178 -0.05(-1.44%)
Nov 23, 2022 3.786 3.822 3.714 3.795 18,453,742 -0.04(-0.95%)
Nov 22, 2022 3.723 3.886 3.723 3.832 17,693,846 +0.15(+4.20%)
Nov 21, 2022 3.723 3.723 3.623 3.677 14,644,610 -0.05(-1.22%)
Nov 18, 2022 3.714 3.741 3.650 3.723 15,450,374 +0.02(+0.49%)
Nov 17, 2022 3.677 3.732 3.632 3.704 16,266,152 -0.05(-1.21%)
Nov 16, 2022 3.750 3.830 3.736 3.750 16,094,091 -0.04(-0.96%)
Nov 15, 2022 3.877 3.904 3.750 3.786 29,539,298 -0.05(-1.18%)
Nov 14, 2022 3.859 3.922 3.813 3.832 19,331,080 -0.08(-2.09%)
Nov 11, 2022 3.859 3.922 3.768 3.913 30,956,428 +0.07(+1.89%)
Nov 10, 2022 3.886 4.049 3.677 3.841 35,779,252 +0.15(+3.93%)
Nov 09, 2022 3.759 3.882 3.686 3.695 25,654,918 -0.10(-2.63%)
Nov 08, 2022 3.532 3.841 3.505 3.795 46,849,584 +0.26(+7.46%)
Nov 07, 2022 3.541 3.586 3.468 3.532 17,933,360 +0.03(+0.78%)
Nov 04, 2022 3.214 3.541 3.214 3.505 44,645,504 +0.44(+14.20%)
Nov 03, 2022 3.160 3.187 3.060 3.069 21,866,752 -0.12(-3.70%)
Nov 02, 2022 3.405 3.438 3.169 3.187 22,701,232 -0.20(-5.90%)
Nov 01, 2022 3.396 3.450 3.378 3.387 12,461,593 +0.09(+2.75%)
Oct 31, 2022 3.278 3.341 3.250 3.296 11,203,942 -0.03(-0.82%)
Oct 28, 2022 3.287 3.332 3.250 3.323 15,364,757 -0.02(-0.54%)
Oct 27, 2022 3.378 3.441 3.323 3.341 15,887,761 -0.04(-1.08%)
Oct 26, 2022 3.314 3.441 3.314 3.378 20,304,290 +0.10(+3.05%)
Oct 25, 2022 3.223 3.300 3.223 3.278 14,971,374 +0.06(+1.98%)
Oct 24, 2022 3.205 3.223 3.151 3.214 14,714,745 -0.04(-1.12%)
Oct 21, 2022 3.096 3.287 3.087 3.250 20,615,480 +0.15(+4.99%)
Oct 20, 2022 3.023 3.187 3.023 3.096 21,999,328 +0.06(+2.10%)
Oct 19, 2022 3.051 3.083 2.996 3.033 18,268,646 -0.08(-2.62%)
Oct 18, 2022 3.132 3.169 3.051 3.114 19,168,138 +0.01(+0.29%)
Oct 17, 2022 3.142 3.164 3.083 3.105 15,808,839 +0.06(+2.09%)
Oct 14, 2022 3.187 3.210 3.033 3.042 16,564,895 -0.18(-5.63%)
Oct 13, 2022 3.196 3.232 3.023 3.223 26,732,226 -0.08(-2.47%)
Oct 12, 2022 3.305 3.396 3.250 3.305 14,666,738 -0.01(-0.27%)
Oct 11, 2022 3.332 3.396 3.250 3.314 17,352,456 -0.02(-0.54%)
Oct 10, 2022 3.350 3.468 3.309 3.332 12,460,816 -0.06(-1.87%)
Oct 07, 2022 3.459 3.523 3.387 3.396 20,170,962 -0.15(-4.10%)
Oct 06, 2022 3.532 3.596 3.459 3.541 19,510,348 -0.03(-0.76%)
Oct 05, 2022 3.532 3.568 3.441 3.568 23,778,622 -0.07(-2.00%)
Oct 04, 2022 3.668 3.695 3.596 3.641 23,571,652 +0.05(+1.52%)
Oct 03, 2022 3.496 3.614 3.487 3.586 24,751,048 +0.17(+5.05%)
Sep 30, 2022 3.296 3.493 3.237 3.414 30,460,708 +0.15(+4.74%)
Sep 29, 2022 3.160 3.287 3.160 3.260 21,964,302 +0.06(+1.99%)
Sep 28, 2022 3.060 3.241 3.014 3.196 31,877,748 +0.22(+7.32%)
Sep 27, 2022 3.033 3.105 2.969 2.978 18,208,592 +0.03(+0.92%)
Sep 26, 2022 2.969 3.055 2.887 2.951 22,723,850 -0.05(-1.81%)
Sep 23, 2022 3.105 3.114 2.951 3.005 20,319,514 -0.22(-6.76%)
Sep 22, 2022 3.232 3.309 3.169 3.223 20,001,398 +0.01(+0.28%)
Sep 21, 2022 3.205 3.332 3.151 3.214 23,422,320 +0.03(+0.85%)
Sep 20, 2022 3.223 3.250 3.160 3.187 17,032,958 -0.12(-3.57%)
Sep 19, 2022 2.987 3.332 2.942 3.305 44,294,856 +0.32(+10.64%)
Sep 16, 2022 2.951 3.078 2.878 2.987 24,181,848 -0.01(-0.30%)
Sep 15, 2022 3.033 3.114 2.960 2.996 15,992,251 -0.07(-2.37%)
Sep 14, 2022 3.096 3.169 3.069 3.069 9,220,001 -0.02(-0.59%)
Sep 13, 2022 3.096 3.178 3.069 3.087 10,816,053 -0.15(-4.49%)
Sep 12, 2022 3.278 3.305 3.205 3.232 14,374,891 +0.01(+0.28%)
Sep 09, 2022 3.196 3.241 3.142 3.223 10,131,401 +0.09(+2.90%)
Sep 08, 2022 3.069 3.142 3.042 3.132 11,753,485 +0.03(+0.88%)
Sep 07, 2022 2.987 3.132 2.928 3.105 14,893,458 +0.12(+3.95%)
Sep 06, 2022 3.023 3.116 2.960 2.987 12,259,961 +0.01(+0.30%)
Sep 02, 2022 2.905 3.051 2.883 2.978 18,177,892 +0.15(+5.47%)
Sep 01, 2022 2.915 2.924 2.806 2.824 16,238,814 -0.15(-5.18%)
Aug 31, 2022 2.987 3.060 2.974 2.978 17,340,832 -0.02(-0.61%)
Aug 30, 2022 3.096 3.105 2.978 2.996 16,361,908 -0.08(-2.65%)
Aug 29, 2022 3.087 3.160 3.051 3.078 14,600,264 -0.03(-0.88%)
Aug 26, 2022 3.323 3.341 3.069 3.105 20,298,512 -0.23(-6.81%)
Aug 25, 2022 3.341 3.350 3.269 3.332 12,190,626 +0.03(+0.82%)
Aug 24, 2022 3.187 3.305 3.142 3.305 19,753,096 +0.10(+3.12%)
Aug 23, 2022 3.169 3.305 3.151 3.205 12,526,811 +0.05(+1.44%)
Aug 22, 2022 3.132 3.214 3.110 3.160 14,601,378 -0.04(-1.14%)
Aug 19, 2022 3.142 3.214 3.069 3.196 36,909,984 +0.03(+0.86%)
Aug 18, 2022 3.060 3.178 3.051 3.169 18,509,366 +0.09(+2.95%)
Aug 17, 2022 3.178 3.187 3.064 3.078 18,749,176 -0.07(-2.34%)
Aug 16, 2022 3.125 3.170 3.089 3.152 10,831,998 +0.01(+0.28%)
Aug 15, 2022 3.116 3.161 3.089 3.143 12,803,374 -0.06(-1.94%)
Aug 12, 2022 3.152 3.250 3.152 3.205 11,408,168 +0.07(+2.27%)
Aug 11, 2022 3.170 3.232 3.125 3.134 19,069,302 +0.01(+0.29%)
Aug 10, 2022 3.098 3.196 3.080 3.125 18,225,072 +0.05(+1.74%)
Aug 09, 2022 3.116 3.134 3.000 3.072 12,613,814 -0.02(-0.58%)
Aug 08, 2022 3.045 3.169 3.018 3.089 17,492,128 +0.11(+3.58%)
Aug 05, 2022 3.027 3.027 2.920 2.983 27,021,510 -0.12(-3.74%)
Aug 04, 2022 3.027 3.161 2.987 3.098 19,632,940 +0.12(+4.19%)
Aug 03, 2022 3.072 3.080 2.911 2.974 20,005,910 -0.08(-2.62%)
Aug 02, 2022 3.089 3.196 3.054 3.054 23,115,378 -0.02(-0.58%)
Aug 01, 2022 3.036 3.116 3.036 3.072 14,227,918 +0.04(+1.17%)
Jul 29, 2022 3.036 3.080 2.929 3.036 23,549,886 +0.04(+1.19%)
Jul 28, 2022 2.911 3.000 2.836 3.000 38,919,956 +0.12(+4.33%)
Jul 27, 2022 2.796 2.885 2.756 2.876 20,882,380 +0.11(+3.86%)
Jul 26, 2022 2.796 2.845 2.742 2.769 23,819,844 -0.02(-0.64%)
Jul 25, 2022 2.911 2.911 2.751 2.787 26,207,840 -0.11(-3.69%)
Jul 22, 2022 2.947 3.063 2.885 2.894 27,660,298 +0.00(+0.00%)
Jul 21, 2022 2.867 2.938 2.822 2.894 21,080,932 +0.03(+0.93%)
Jul 20, 2022 2.920 2.956 2.858 2.867 17,500,898 -0.05(-1.83%)
Jul 19, 2022 2.902 2.965 2.858 2.920 22,457,086 +0.06(+2.18%)
Jul 18, 2022 2.813 2.902 2.787 2.858 29,891,174 +0.11(+3.88%)
Jul 15, 2022 2.840 2.840 2.671 2.751 22,976,928 -0.04(-1.28%)
Jul 14, 2022 2.867 2.867 2.707 2.787 34,889,448 -0.20(-6.57%)
Jul 13, 2022 2.867 3.072 2.867 2.983 21,625,110 +0.08(+2.76%)
Jul 12, 2022 2.956 2.991 2.858 2.902 14,621,252 -0.06(-2.10%)
Jul 11, 2022 2.947 3.045 2.911 2.965 11,972,345 -0.02(-0.60%)
Jul 08, 2022 3.009 3.045 2.929 2.983 19,343,062 -0.04(-1.18%)
Jul 07, 2022 2.991 3.089 2.965 3.018 19,373,852 +0.04(+1.50%)
Jul 06, 2022 3.009 3.018 2.867 2.974 23,732,154 -0.01(-0.30%)
Jul 05, 2022 3.196 3.223 2.898 2.983 34,786,032 -0.31(-9.46%)
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.