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: 4:10 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, 2020 5.769 6.033 5.703 5.942 24,193,986 +0.16(+2.85%)
Jun 29, 2020 5.670 5.810 5.613 5.777 22,354,580 +0.12(+2.03%)
Jun 26, 2020 5.440 5.712 5.399 5.662 21,224,922 +0.16(+2.84%)
Jun 25, 2020 5.489 5.514 5.349 5.506 16,439,571 -0.02(-0.30%)
Jun 24, 2020 5.563 5.670 5.415 5.522 21,969,802 -0.11(-1.90%)
Jun 23, 2020 5.662 5.720 5.580 5.629 21,503,612 +0.04(+0.74%)
Jun 22, 2020 5.424 5.761 5.407 5.588 27,484,462 +0.32(+6.09%)
Jun 19, 2020 5.210 5.424 5.144 5.267 23,596,262 +0.15(+2.89%)
Jun 18, 2020 5.135 5.259 5.103 5.119 12,460,197 -0.07(-1.27%)
Jun 17, 2020 5.160 5.292 5.135 5.185 13,766,358 +0.02(+0.48%)
Jun 16, 2020 5.382 5.456 5.119 5.160 26,042,794 -0.19(-3.54%)
Jun 15, 2020 4.938 5.399 4.839 5.349 25,691,186 +0.26(+5.01%)
Jun 12, 2020 5.226 5.284 5.046 5.094 20,470,240 -0.03(-0.64%)
Jun 11, 2020 5.465 5.531 5.012 5.127 34,509,348 -0.34(-6.17%)
Jun 10, 2020 5.226 5.473 5.045 5.465 26,505,588 +0.33(+6.41%)
Jun 09, 2020 5.226 5.242 5.111 5.135 16,096,122 +0.05(+0.97%)
Jun 08, 2020 5.119 5.185 5.020 5.086 19,579,830 -0.03(-0.64%)
Jun 05, 2020 4.954 5.119 4.930 5.119 22,702,332 -0.08(-1.58%)
Jun 04, 2020 5.242 5.251 5.078 5.201 32,259,906 +0.13(+2.60%)
Jun 03, 2020 5.152 5.177 4.963 5.070 27,028,658 -0.17(-3.30%)
Jun 02, 2020 5.596 5.596 5.226 5.242 26,545,324 -0.33(-5.91%)
Jun 01, 2020 5.424 5.629 5.391 5.572 21,443,256 +0.18(+3.36%)
May 29, 2020 5.547 5.576 5.333 5.391 27,118,034 -0.02(-0.30%)
May 28, 2020 5.588 5.638 5.341 5.407 22,680,368 -0.04(-0.76%)
May 27, 2020 5.267 5.473 5.218 5.448 24,625,182 -0.02(-0.45%)
May 26, 2020 5.695 5.712 5.448 5.473 24,440,008 -0.33(-5.67%)
May 22, 2020 5.934 6.033 5.761 5.802 16,799,620 -0.08(-1.40%)
May 21, 2020 5.975 5.983 5.712 5.884 21,091,390 -0.16(-2.59%)
May 20, 2020 6.255 6.312 6.024 6.041 21,416,778 -0.18(-2.91%)
May 19, 2020 5.958 6.279 5.917 6.222 26,824,296 +0.42(+7.23%)
May 18, 2020 6.131 6.164 5.769 5.802 24,784,872 -0.32(-5.24%)
May 15, 2020 6.107 6.148 5.967 6.123 21,944,124 +0.20(+3.33%)
May 14, 2020 5.662 6.074 5.646 5.926 30,753,224 +0.26(+4.50%)
May 13, 2020 5.810 5.835 5.555 5.670 22,325,892 -0.03(-0.58%)
May 12, 2020 5.736 5.913 5.679 5.703 23,167,428 +0.02(+0.43%)
May 11, 2020 5.769 5.843 5.580 5.679 22,180,642 -0.10(-1.71%)
May 08, 2020 5.794 5.958 5.703 5.777 19,223,938 -0.07(-1.13%)
May 07, 2020 5.687 5.917 5.572 5.843 23,206,084 +0.27(+4.87%)
May 06, 2020 5.679 5.761 5.498 5.572 19,260,918 -0.18(-3.15%)
May 05, 2020 5.531 5.761 5.407 5.753 23,104,880 +0.12(+2.04%)
May 04, 2020 5.728 5.777 5.596 5.638 16,507,409 +0.01(+0.15%)
May 01, 2020 5.349 5.638 5.242 5.629 20,324,430 +0.19(+3.48%)
Apr 30, 2020 5.662 5.819 5.424 5.440 19,961,934 -0.32(-5.57%)
Apr 29, 2020 5.588 5.777 5.432 5.761 23,568,034 +0.08(+1.45%)
Apr 28, 2020 5.662 5.745 5.481 5.679 22,168,314 -0.05(-0.86%)
Apr 27, 2020 5.843 5.876 5.572 5.728 19,708,498 -0.11(-1.83%)
Apr 24, 2020 5.843 5.843 5.515 5.835 23,999,666 +0.18(+3.20%)
Apr 23, 2020 5.646 5.967 5.588 5.654 35,027,100 +0.14(+2.54%)
Apr 22, 2020 5.317 5.563 5.317 5.514 27,596,200 +0.41(+8.06%)
Apr 21, 2020 4.897 5.234 4.864 5.103 22,062,364 +0.02(+0.49%)
Apr 20, 2020 5.012 5.185 4.954 5.078 22,570,924 +0.09(+1.82%)
Apr 17, 2020 4.732 5.029 4.691 4.987 38,057,472 -0.07(-1.30%)
Apr 16, 2020 5.004 5.308 4.946 5.053 30,662,876 +0.13(+2.68%)
Apr 15, 2020 4.905 5.037 4.708 4.922 24,590,528 -0.13(-2.61%)
Apr 14, 2020 5.193 5.465 4.897 5.053 39,276,212 -0.20(-3.76%)
Apr 13, 2020 4.642 5.226 4.461 5.251 35,219,816 +0.63(+13.52%)
Apr 09, 2020 4.329 4.642 4.329 4.625 24,577,070 +0.44(+10.41%)
Apr 08, 2020 4.131 4.214 4.033 4.189 14,983,687 +0.07(+1.60%)
Apr 07, 2020 4.164 4.263 4.066 4.123 17,981,656 -0.07(-1.57%)
Apr 06, 2020 4.148 4.230 3.983 4.189 27,568,696 +0.19(+4.73%)
Apr 03, 2020 3.983 4.197 3.967 4.000 21,986,044 +0.02(+0.41%)
Apr 02, 2020 3.728 4.049 3.691 3.983 32,504,206 +0.35(+9.50%)
Apr 01, 2020 3.341 3.662 3.292 3.638 25,284,132 +0.36(+11.06%)
Mar 31, 2020 3.300 3.514 3.276 3.276 21,569,162 -0.08(-2.45%)
Mar 30, 2020 3.490 3.703 3.251 3.358 21,923,164 -0.12(-3.32%)
Mar 27, 2020 3.712 3.794 3.395 3.473 27,881,706 -0.35(-9.25%)
Mar 26, 2020 3.950 4.131 3.728 3.827 34,324,028 -0.01(-0.21%)
Mar 25, 2020 3.695 3.983 3.543 3.835 41,061,028 +0.09(+2.42%)
Mar 24, 2020 3.671 3.843 3.424 3.745 47,609,140 +0.49(+15.19%)
Mar 23, 2020 3.177 3.432 3.020 3.251 51,605,072 +0.28(+9.42%)
Mar 20, 2020 3.481 3.514 2.938 2.971 36,660,988 -0.27(-8.38%)
Mar 19, 2020 3.317 3.780 2.905 3.243 34,729,056 -0.10(-2.96%)
Mar 18, 2020 3.703 3.950 3.300 3.341 31,105,908 -0.58(-14.71%)
Mar 17, 2020 3.251 4.057 3.226 3.917 43,819,952 +0.63(+19.00%)
Mar 16, 2020 2.436 3.446 2.239 3.292 52,957,140 +0.44(+15.27%)
Mar 13, 2020 3.506 3.506 2.831 2.856 38,158,688 -0.49(-14.74%)
Mar 12, 2020 3.276 3.753 3.094 3.350 34,589,240 -0.61(-15.38%)
Mar 11, 2020 4.197 4.288 3.909 3.959 28,701,796 -0.33(-7.68%)
Mar 10, 2020 4.271 4.345 4.049 4.288 43,512,520 +0.02(+0.58%)
Mar 09, 2020 4.362 4.543 4.247 4.263 21,540,072 -0.32(-7.00%)
Mar 06, 2020 4.749 4.761 4.395 4.584 47,191,188 -0.13(-2.79%)
Mar 05, 2020 4.625 4.732 4.494 4.716 36,245,884 +0.16(+3.62%)
Mar 04, 2020 4.576 4.642 4.419 4.551 18,982,804 +0.02(+0.36%)
Mar 03, 2020 4.411 4.716 4.321 4.535 39,070,436 +0.18(+4.16%)
Mar 02, 2020 4.288 4.378 4.173 4.354 29,612,676 +0.22(+5.38%)
Feb 28, 2020 4.140 4.243 3.901 4.131 41,684,104 -0.26(-5.99%)
Feb 27, 2020 4.815 4.823 4.370 4.395 43,889,960 -0.35(-7.29%)
Feb 26, 2020 4.650 4.839 4.625 4.740 26,227,824 +0.05(+1.05%)
Feb 25, 2020 4.773 4.979 4.691 4.691 33,194,972 -0.20(-4.04%)
Feb 24, 2020 5.160 5.160 4.798 4.889 45,644,916 -0.02(-0.34%)
Feb 21, 2020 4.699 4.922 4.675 4.905 28,776,368 +0.30(+6.62%)
Feb 20, 2020 4.551 4.724 4.551 4.601 24,422,868 +0.02(+0.36%)
Feb 19, 2020 4.428 4.584 4.345 4.584 28,860,048 +0.21(+4.70%)
Feb 18, 2020 4.197 4.387 4.148 4.378 20,895,428 +0.22(+5.35%)
Feb 14, 2020 4.230 4.255 4.140 4.156 22,520,070 -0.07(-1.75%)
Feb 13, 2020 4.230 4.288 4.164 4.230 22,692,376 +0.12(+2.80%)
Feb 12, 2020 4.099 4.164 4.057 4.115 11,068,739 +0.01(+0.20%)
Feb 11, 2020 4.099 4.173 4.049 4.107 15,512,672 -0.01(-0.20%)
Feb 10, 2020 4.074 4.173 4.008 4.115 18,525,324 +0.06(+1.42%)
Feb 07, 2020 4.230 4.247 4.034 4.057 17,767,914 -0.13(-3.14%)
Feb 06, 2020 4.164 4.214 4.099 4.189 13,940,716 +0.08(+2.00%)
Feb 05, 2020 4.041 4.156 4.004 4.107 13,512,460 +0.06(+1.42%)
Feb 04, 2020 4.033 4.090 4.000 4.049 18,421,134 -0.07(-1.80%)
Feb 03, 2020 4.131 4.197 4.090 4.123 15,774,091 -0.05(-1.18%)
Jan 31, 2020 4.107 4.238 4.099 4.173 22,752,878 +0.06(+1.40%)
Jan 30, 2020 4.131 4.148 4.033 4.115 21,321,180 +0.00(+0.00%)
Jan 29, 2020 3.950 4.123 3.934 4.115 18,058,736 +0.16(+4.17%)
Jan 28, 2020 3.992 4.033 3.868 3.950 15,270,634 -0.09(-2.24%)
Jan 27, 2020 4.123 4.156 3.983 4.041 21,140,856 -0.01(-0.20%)
Jan 24, 2020 3.917 4.049 3.901 4.049 13,968,983 +0.14(+3.58%)
Jan 23, 2020 3.876 3.992 3.843 3.909 12,908,944 +0.03(+0.85%)
Jan 22, 2020 3.876 3.885 3.802 3.876 9,565,064 +0.02(+0.64%)
Jan 21, 2020 3.728 3.868 3.671 3.852 14,513,140 +0.15(+4.00%)
Jan 17, 2020 3.786 3.794 3.687 3.703 9,026,910 -0.07(-1.96%)
Jan 16, 2020 3.802 3.815 3.745 3.778 12,667,882 -0.03(-0.86%)
Jan 15, 2020 3.712 3.835 3.712 3.810 14,351,869 +0.13(+3.58%)
Jan 14, 2020 3.555 3.695 3.539 3.679 14,115,690 +0.10(+2.76%)
Jan 13, 2020 3.695 3.736 3.580 3.580 9,696,268 -0.15(-3.97%)
Jan 10, 2020 3.687 3.778 3.687 3.728 8,678,062 +0.06(+1.57%)
Jan 09, 2020 3.671 3.736 3.654 3.671 8,837,302 -0.05(-1.33%)
Jan 08, 2020 3.926 3.942 3.703 3.720 19,117,652 -0.20(-5.04%)
Jan 07, 2020 3.819 3.942 3.778 3.917 15,360,876 +0.09(+2.37%)
Jan 06, 2020 3.975 3.975 3.778 3.827 17,665,142 -0.05(-1.27%)
Jan 03, 2020 4.000 4.008 3.852 3.876 14,545,779 -0.04(-1.05%)
Jan 02, 2020 3.959 4.000 3.901 3.917 14,185,581 +0.02(+0.42%)
Dec 31, 2019 3.934 3.967 3.885 3.901 13,420,984 -0.02(-0.42%)
Dec 30, 2019 3.802 3.917 3.794 3.917 12,378,892 +0.12(+3.03%)
Dec 27, 2019 3.843 3.860 3.794 3.802 10,505,899 -0.04(-1.07%)
Dec 26, 2019 3.843 3.917 3.827 3.843 11,238,381 +0.04(+1.08%)
Dec 24, 2019 3.679 3.802 3.664 3.802 9,743,926 +0.14(+3.82%)
Dec 23, 2019 3.539 3.671 3.531 3.662 10,846,107 +0.16(+4.46%)
Dec 20, 2019 3.506 3.580 3.498 3.506 18,301,210 -0.04(-1.16%)
Dec 19, 2019 3.522 3.572 3.473 3.547 23,897,712 +0.02(+0.47%)
Dec 18, 2019 3.465 3.531 3.432 3.531 14,198,167 +0.07(+1.90%)
Dec 17, 2019 3.539 3.539 3.465 3.465 15,152,134 -0.06(-1.64%)
Dec 16, 2019 3.580 3.613 3.506 3.522 14,090,551 -0.05(-1.38%)
Dec 13, 2019 3.572 3.646 3.564 3.572 15,023,668 -0.02(-0.46%)
Dec 12, 2019 3.687 3.720 3.572 3.588 12,348,955 -0.05(-1.36%)
Dec 11, 2019 3.531 3.646 3.514 3.638 11,967,989 +0.12(+3.51%)
Dec 10, 2019 3.531 3.547 3.481 3.514 7,326,775 +0.02(+0.47%)
Dec 09, 2019 3.572 3.572 3.481 3.498 8,635,813 -0.02(-0.47%)
Dec 06, 2019 3.580 3.588 3.514 3.514 12,379,544 -0.14(-3.83%)
Dec 05, 2019 3.588 3.679 3.588 3.654 9,432,994 +0.06(+1.60%)
Dec 04, 2019 3.753 3.761 3.596 3.596 11,033,107 -0.15(-3.96%)
Dec 03, 2019 3.638 3.753 3.638 3.745 23,393,286 +0.15(+4.12%)
Dec 02, 2019 3.539 3.613 3.514 3.596 8,655,293 +0.03(+0.92%)
Nov 29, 2019 3.498 3.588 3.465 3.564 8,389,239 +0.07(+2.12%)
Nov 27, 2019 3.498 3.527 3.457 3.490 10,849,522 -0.04(-1.17%)
Nov 26, 2019 3.457 3.547 3.452 3.531 14,717,994 +0.08(+2.39%)
Nov 25, 2019 3.481 3.531 3.448 3.448 11,976,374 -0.05(-1.41%)
Nov 22, 2019 3.580 3.584 3.490 3.498 9,033,472 -0.04(-1.16%)
Nov 21, 2019 3.588 3.646 3.522 3.539 17,535,780 -0.07(-2.05%)
Nov 20, 2019 3.522 3.613 3.514 3.613 11,887,082 +0.10(+2.81%)
Nov 19, 2019 3.490 3.572 3.481 3.514 12,502,318 +0.00(+0.00%)
Nov 18, 2019 3.448 3.539 3.448 3.514 12,069,395 +0.05(+1.43%)
Nov 15, 2019 3.490 3.539 3.457 3.465 10,572,485 -0.05(-1.41%)
Nov 14, 2019 3.555 3.555 3.457 3.514 19,515,024 +0.00(+0.00%)
Nov 13, 2019 3.588 3.621 3.506 3.514 19,302,300 -0.02(-0.47%)
Nov 12, 2019 3.407 3.547 3.366 3.531 23,846,484 +0.13(+3.87%)
Nov 11, 2019 3.424 3.490 3.399 3.399 14,194,819 -0.03(-0.96%)
Nov 08, 2019 3.391 3.531 3.374 3.432 16,188,438 -0.06(-1.65%)
Nov 07, 2019 3.802 3.827 3.350 3.490 37,122,148 -0.47(-11.85%)
Nov 06, 2019 3.967 4.000 3.893 3.959 20,667,660 +0.02(+0.63%)
Nov 05, 2019 3.868 3.959 3.794 3.934 22,280,856 +0.00(+0.00%)
Nov 04, 2019 3.959 3.992 3.917 3.934 12,832,063 -0.05(-1.24%)
Nov 01, 2019 3.967 4.008 3.901 3.983 13,209,683 -0.01(-0.21%)
Oct 31, 2019 3.992 4.099 3.950 3.992 19,966,780 +0.04(+1.04%)
Oct 30, 2019 3.926 3.988 3.839 3.950 15,650,826 +0.02(+0.63%)
Oct 29, 2019 3.835 3.959 3.819 3.926 10,912,676 +0.06(+1.49%)
Oct 28, 2019 3.901 3.926 3.810 3.868 12,262,466 -0.10(-2.49%)
Oct 25, 2019 3.950 4.049 3.909 3.967 15,209,696 +0.07(+1.69%)
Oct 24, 2019 3.819 3.909 3.802 3.901 12,189,745 +0.11(+2.82%)
Oct 23, 2019 3.827 3.852 3.778 3.794 11,428,570 +0.01(+0.22%)
Oct 22, 2019 3.778 3.802 3.671 3.786 12,036,068 +0.06(+1.55%)
Oct 21, 2019 3.860 3.876 3.720 3.728 10,363,992 -0.11(-2.79%)
Oct 18, 2019 3.868 3.909 3.778 3.835 8,704,673 -0.02(-0.64%)
Oct 17, 2019 3.810 3.926 3.778 3.860 8,839,782 +0.05(+1.30%)
Oct 16, 2019 3.753 3.819 3.720 3.810 9,664,314 +0.10(+2.66%)
Oct 15, 2019 3.786 3.819 3.703 3.712 14,030,691 -0.12(-3.22%)
Oct 14, 2019 3.786 3.901 3.778 3.835 6,949,221 +0.05(+1.30%)
Oct 11, 2019 3.876 3.909 3.769 3.786 16,834,980 -0.12(-3.16%)
Oct 10, 2019 3.959 3.975 3.794 3.909 20,693,266 -0.04(-1.04%)
Oct 09, 2019 3.992 4.024 3.934 3.950 14,147,188 -0.07(-1.64%)
Oct 08, 2019 4.041 4.057 3.975 4.016 18,526,340 +0.06(+1.46%)
Oct 07, 2019 3.983 4.041 3.950 3.959 8,511,183 -0.05(-1.23%)
Oct 04, 2019 3.950 4.041 3.934 4.008 10,737,128 +0.07(+1.67%)
Oct 03, 2019 3.975 4.115 3.942 3.942 22,262,460 -0.05(-1.24%)
Oct 02, 2019 3.967 4.016 3.901 3.992 17,907,680 +0.10(+2.54%)
Oct 01, 2019 3.761 3.959 3.712 3.893 21,112,834 +0.11(+2.83%)
Sep 30, 2019 3.860 3.926 3.745 3.786 22,478,272 -0.16(-4.17%)
Sep 27, 2019 4.066 4.066 3.926 3.950 20,304,260 -0.24(-5.70%)
Sep 26, 2019 4.255 4.288 4.173 4.189 17,167,882 -0.05(-1.17%)
Sep 25, 2019 4.444 4.502 4.214 4.238 20,764,496 -0.23(-5.16%)
Sep 24, 2019 4.345 4.494 4.329 4.469 15,063,739 +0.07(+1.69%)
Sep 23, 2019 4.304 4.403 4.296 4.395 18,555,596 +0.13(+3.09%)
Sep 20, 2019 4.140 4.280 4.107 4.263 23,664,792 +0.12(+2.78%)
Sep 19, 2019 4.173 4.201 4.115 4.148 15,798,860 +0.02(+0.40%)
Sep 18, 2019 4.280 4.321 4.033 4.131 27,420,160 -0.13(-3.09%)
Sep 17, 2019 4.066 4.271 4.057 4.263 22,048,794 +0.21(+5.28%)
Sep 16, 2019 3.975 4.090 3.917 4.049 31,179,008 +0.16(+4.24%)
Sep 13, 2019 3.917 3.987 3.843 3.885 26,300,654 -0.01(-0.21%)
Sep 12, 2019 4.107 4.189 3.893 3.893 22,304,098 -0.08(-2.07%)
Sep 11, 2019 3.975 4.107 3.934 3.975 19,442,614 +0.02(+0.62%)
Sep 10, 2019 3.909 4.049 3.868 3.950 20,721,148 -0.01(-0.21%)
Sep 09, 2019 4.074 4.107 3.901 3.959 18,502,740 -0.12(-2.83%)
Sep 06, 2019 4.197 4.271 4.074 4.074 22,737,326 -0.11(-2.56%)
Sep 05, 2019 4.255 4.296 4.082 4.181 30,062,398 -0.15(-3.42%)
Sep 04, 2019 4.280 4.374 4.238 4.329 12,206,658 +0.06(+1.35%)
Sep 03, 2019 4.189 4.378 4.164 4.271 25,443,972 +0.18(+4.43%)
Aug 30, 2019 4.082 4.173 4.041 4.090 13,351,725 -0.02(-0.40%)
Aug 29, 2019 4.214 4.255 4.033 4.107 21,254,430 -0.13(-3.11%)
Aug 28, 2019 4.247 4.308 4.164 4.238 16,435,321 +0.00(+0.00%)
Aug 27, 2019 4.099 4.288 4.091 4.238 17,889,314 +0.13(+3.21%)
Aug 26, 2019 4.164 4.189 4.082 4.107 11,433,740 -0.03(-0.80%)
Aug 23, 2019 3.876 4.148 3.848 4.140 22,337,202 +0.29(+7.48%)
Aug 22, 2019 3.835 3.909 3.819 3.852 11,800,791 -0.02(-0.43%)
Aug 21, 2019 3.909 3.930 3.839 3.868 15,353,762 -0.06(-1.47%)
Aug 20, 2019 3.876 3.959 3.827 3.926 11,862,202 +0.07(+1.71%)
Aug 19, 2019 3.852 3.926 3.769 3.860 18,440,522 -0.07(-1.88%)
Aug 16, 2019 3.975 4.033 3.901 3.934 15,745,908 -0.11(-2.65%)
Aug 15, 2019 3.901 4.066 3.860 4.041 22,801,734 +0.06(+1.45%)
Aug 14, 2019 4.066 4.123 3.979 3.983 21,476,758 -0.02(-0.41%)
Aug 13, 2019 4.173 4.173 3.893 4.000 27,431,114 -0.09(-2.21%)
Aug 12, 2019 4.214 4.247 4.074 4.090 19,723,354 -0.07(-1.58%)
Aug 09, 2019 4.205 4.255 4.140 4.156 16,846,766 -0.07(-1.75%)
Aug 08, 2019 4.115 4.247 4.041 4.230 27,436,910 +0.07(+1.58%)
Aug 07, 2019 4.107 4.238 4.090 4.164 34,117,020 +0.19(+4.76%)
Aug 06, 2019 3.860 3.983 3.827 3.975 25,092,422 +0.04(+1.05%)
Aug 05, 2019 3.876 4.024 3.868 3.934 23,863,728 +0.17(+4.60%)
Aug 02, 2019 3.646 3.810 3.613 3.761 26,426,170 +0.08(+2.24%)
Aug 01, 2019 3.284 3.687 3.243 3.679 47,808,436 +0.37(+11.19%)
Jul 31, 2019 3.514 3.531 3.292 3.308 25,773,170 -0.21(-5.85%)
Jul 30, 2019 3.506 3.531 3.465 3.514 12,869,365 +0.01(+0.23%)
Jul 29, 2019 3.506 3.522 3.415 3.506 23,365,442 +0.02(+0.47%)
Jul 26, 2019 3.473 3.514 3.424 3.490 8,124,474 +0.06(+1.68%)
Jul 25, 2019 3.498 3.514 3.415 3.432 13,586,012 -0.07(-2.11%)
Jul 24, 2019 3.465 3.540 3.440 3.506 13,546,355 +0.05(+1.43%)
Jul 23, 2019 3.481 3.547 3.399 3.457 15,408,232 -0.03(-0.94%)
Jul 22, 2019 3.555 3.584 3.481 3.490 14,240,439 -0.06(-1.62%)
Jul 19, 2019 3.522 3.605 3.448 3.547 15,420,997 +0.00(+0.00%)
Jul 18, 2019 3.407 3.580 3.358 3.547 18,884,986 +0.13(+3.86%)
Jul 17, 2019 3.300 3.420 3.284 3.415 12,442,778 +0.12(+3.49%)
Jul 16, 2019 3.317 3.354 3.284 3.300 8,021,176 -0.02(-0.50%)
Jul 15, 2019 3.333 3.358 3.284 3.317 8,268,360 -0.02(-0.49%)
Jul 12, 2019 3.325 3.350 3.284 3.333 9,533,839 +0.02(+0.75%)
Jul 11, 2019 3.391 3.399 3.259 3.308 13,549,149 -0.08(-2.43%)
Jul 10, 2019 3.276 3.399 3.218 3.391 17,821,472 +0.16(+5.10%)
Jul 09, 2019 3.144 3.234 3.127 3.226 11,675,165 +0.07(+2.35%)
Jul 08, 2019 3.160 3.201 3.119 3.152 10,289,155 +0.00(+0.00%)
Jul 05, 2019 3.078 3.173 3.053 3.152 13,557,925 -0.05(-1.54%)
Jul 03, 2019 3.177 3.210 3.127 3.201 11,167,872 +0.06(+1.83%)
Jul 02, 2019 3.062 3.160 3.041 3.144 18,386,618 +0.14(+4.66%)
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.