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

Kinross Gold Corporation (NY: KGC )

7.510 +0.110 (+1.49%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 10, 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, 2019 2.735 2.784 2.710 2.751 16,708,370 +0.02(+0.90%)
Jan 30, 2019 2.645 2.800 2.645 2.726 23,217,656 +0.06(+2.15%)
Jan 29, 2019 2.685 2.702 2.628 2.669 18,277,862 +0.02(+0.62%)
Jan 28, 2019 2.653 2.677 2.628 2.653 10,596,128 +0.01(+0.31%)
Jan 25, 2019 2.628 2.694 2.579 2.645 14,674,105 +0.07(+2.87%)
Jan 24, 2019 2.546 2.579 2.538 2.571 6,237,664 +0.02(+0.64%)
Jan 23, 2019 2.579 2.584 2.522 2.554 9,856,662 -0.02(-0.64%)
Jan 22, 2019 2.579 2.595 2.522 2.571 15,746,681 +0.03(+1.29%)
Jan 18, 2019 2.554 2.628 2.522 2.538 18,015,576 -0.05(-1.90%)
Jan 17, 2019 2.546 2.587 2.530 2.587 12,041,767 +0.02(+0.96%)
Jan 16, 2019 2.522 2.595 2.522 2.563 9,713,168 +0.02(+0.97%)
Jan 15, 2019 2.604 2.612 2.522 2.538 16,494,674 -0.05(-1.90%)
Jan 14, 2019 2.645 2.653 2.563 2.587 12,187,500 -0.02(-0.94%)
Jan 11, 2019 2.595 2.636 2.567 2.612 12,357,501 +0.02(+0.95%)
Jan 10, 2019 2.628 2.653 2.554 2.587 12,856,505 -0.05(-1.86%)
Jan 09, 2019 2.604 2.677 2.587 2.636 13,043,030 +0.00(+0.00%)
Jan 08, 2019 2.604 2.645 2.546 2.636 22,018,020 +0.03(+1.26%)
Jan 07, 2019 2.661 2.685 2.595 2.604 11,405,716 -0.05(-1.85%)
Jan 04, 2019 2.628 2.669 2.579 2.653 13,083,616 +0.01(+0.31%)
Jan 03, 2019 2.677 2.685 2.612 2.645 16,305,457 -0.01(-0.31%)
Jan 02, 2019 2.661 2.710 2.620 2.653 13,187,325 +0.00(+0.00%)
Dec 31, 2018 2.612 2.653 2.554 2.653 11,894,352 +0.05(+1.89%)
Dec 28, 2018 2.636 2.694 2.579 2.604 17,359,202 -0.05(-1.85%)
Dec 27, 2018 2.628 2.702 2.595 2.653 26,361,472 +0.08(+3.18%)
Dec 26, 2018 2.751 2.759 2.514 2.571 19,713,326 -0.13(-4.85%)
Dec 24, 2018 2.604 2.735 2.563 2.702 17,987,238 +0.15(+5.77%)
Dec 21, 2018 2.554 2.628 2.448 2.554 168,272,768 -0.02(-0.64%)
Dec 20, 2018 2.464 2.587 2.391 2.571 45,213,152 +0.22(+9.41%)
Dec 19, 2018 2.448 2.628 2.333 2.350 46,374,208 -0.17(-6.82%)
Dec 18, 2018 2.456 2.554 2.432 2.522 37,477,868 +0.06(+2.33%)
Dec 17, 2018 2.374 2.473 2.350 2.464 31,432,438 +0.11(+4.51%)
Dec 14, 2018 2.325 2.374 2.268 2.358 19,250,764 -0.02(-0.69%)
Dec 13, 2018 2.358 2.383 2.333 2.374 9,563,857 +0.01(+0.35%)
Dec 12, 2018 2.325 2.391 2.317 2.366 12,044,274 +0.04(+1.76%)
Dec 11, 2018 2.358 2.383 2.301 2.325 11,148,925 -0.02(-0.70%)
Dec 10, 2018 2.333 2.407 2.292 2.342 18,501,962 +0.01(+0.35%)
Dec 07, 2018 2.350 2.399 2.317 2.333 28,640,662 +0.02(+1.06%)
Dec 06, 2018 2.276 2.329 2.260 2.309 25,364,296 +0.02(+0.71%)
Dec 04, 2018 2.333 2.423 2.260 2.292 35,212,332 -0.02(-1.06%)
Dec 03, 2018 2.284 2.350 2.243 2.317 13,396,341 +0.10(+4.43%)
Nov 30, 2018 2.219 2.284 2.178 2.219 17,413,798 -0.02(-0.73%)
Nov 29, 2018 2.252 2.325 2.227 2.235 15,109,941 +0.02(+0.74%)
Nov 28, 2018 2.112 2.276 2.088 2.219 15,621,943 +0.11(+5.04%)
Nov 27, 2018 2.161 2.178 2.047 2.112 12,307,271 -0.06(-2.64%)
Nov 26, 2018 2.202 2.252 2.153 2.170 10,229,694 -0.05(-2.21%)
Nov 23, 2018 2.170 2.235 2.141 2.219 8,112,450 +0.02(+0.74%)
Nov 21, 2018 2.202 2.202 2.202 0 +0.07(+3.06%)
Nov 20, 2018 2.121 2.153 2.039 2.137 13,968,135 +0.02(+1.16%)
Nov 19, 2018 2.121 2.186 2.096 2.112 12,258,514 +0.02(+0.78%)
Nov 16, 2018 2.055 2.121 2.043 2.096 17,692,884 +0.07(+3.64%)
Nov 15, 2018 2.022 2.047 1.965 2.022 13,615,257 +0.01(+0.41%)
Nov 14, 2018 1.998 2.047 1.949 2.014 28,978,104 +0.02(+1.23%)
Nov 13, 2018 2.063 2.096 1.981 1.990 21,015,066 -0.07(-3.57%)
Nov 12, 2018 2.104 2.129 2.063 2.063 14,274,730 -0.06(-2.70%)
Nov 09, 2018 2.145 2.153 2.080 2.121 18,264,250 -0.06(-2.63%)
Nov 08, 2018 2.129 2.227 2.055 2.178 30,136,190 -0.01(-0.37%)
Nov 07, 2018 2.227 2.243 2.153 2.186 21,421,988 -0.02(-1.11%)
Nov 06, 2018 2.252 2.260 2.194 2.211 11,406,543 -0.03(-1.46%)
Nov 05, 2018 2.252 2.317 2.202 2.243 16,271,381 -0.01(-0.36%)
Nov 02, 2018 2.268 2.292 2.227 2.252 13,971,197 -0.01(-0.36%)
Nov 01, 2018 2.178 2.309 2.178 2.260 27,265,986 +0.14(+6.56%)
Oct 31, 2018 2.145 2.178 2.112 2.121 15,660,694 -0.07(-3.36%)
Oct 30, 2018 2.137 2.202 2.116 2.194 20,629,010 +0.04(+1.90%)
Oct 29, 2018 2.145 2.243 2.104 2.153 15,608,583 -0.01(-0.38%)
Oct 26, 2018 2.153 2.252 2.137 2.161 21,434,114 +0.03(+1.54%)
Oct 25, 2018 2.235 2.276 2.112 2.129 22,807,878 -0.13(-5.80%)
Oct 24, 2018 2.309 2.333 2.235 2.260 16,151,875 -0.05(-2.13%)
Oct 23, 2018 2.366 2.399 2.292 2.309 21,604,668 +0.00(+0.00%)
Oct 22, 2018 2.366 2.374 2.276 2.309 19,869,348 -0.09(-3.75%)
Oct 19, 2018 2.358 2.415 2.342 2.399 22,207,496 +0.07(+2.81%)
Oct 18, 2018 2.333 2.403 2.313 2.333 14,131,732 -0.01(-0.35%)
Oct 17, 2018 2.374 2.423 2.333 2.342 15,002,270 -0.02(-1.04%)
Oct 16, 2018 2.399 2.415 2.329 2.366 13,806,498 -0.01(-0.34%)
Oct 15, 2018 2.407 2.473 2.325 2.374 17,957,970 +0.02(+0.69%)
Oct 12, 2018 2.415 2.415 2.297 2.358 15,078,872 -0.07(-2.70%)
Oct 11, 2018 2.366 2.464 2.346 2.423 25,058,310 +0.11(+4.59%)
Oct 10, 2018 2.235 2.366 2.202 2.317 21,071,298 +0.07(+3.28%)
Oct 09, 2018 2.284 2.301 2.222 2.243 13,809,088 -0.04(-1.79%)
Oct 08, 2018 2.219 2.292 2.198 2.284 10,373,601 +0.02(+1.09%)
Oct 05, 2018 2.276 2.317 2.256 2.260 15,904,164 +0.01(+0.36%)
Oct 04, 2018 2.276 2.317 2.235 2.252 16,746,229 -0.02(-1.08%)
Oct 03, 2018 2.317 2.321 2.239 2.276 10,947,345 -0.02(-1.07%)
Oct 02, 2018 2.292 2.354 2.284 2.301 18,511,160 +0.05(+2.18%)
Oct 01, 2018 2.211 2.284 2.186 2.252 15,980,063 +0.04(+1.85%)
Sep 28, 2018 2.260 2.292 2.202 2.211 18,627,124 -0.02(-1.10%)
Sep 27, 2018 2.276 2.301 2.227 2.235 22,465,052 -0.08(-3.53%)
Sep 26, 2018 2.432 2.432 2.272 2.317 20,783,370 -0.11(-4.71%)
Sep 25, 2018 2.423 2.481 2.415 2.432 8,978,137 +0.02(+1.02%)
Sep 24, 2018 2.448 2.481 2.399 2.407 12,014,267 -0.01(-0.34%)
Sep 21, 2018 2.415 2.481 2.374 2.415 28,550,646 -0.05(-1.99%)
Sep 20, 2018 2.514 2.530 2.407 2.464 9,901,107 -0.02(-0.66%)
Sep 19, 2018 2.464 2.530 2.448 2.481 12,188,315 +0.02(+0.66%)
Sep 18, 2018 2.489 2.514 2.440 2.464 8,821,434 +0.00(+0.00%)
Sep 17, 2018 2.391 2.497 2.374 2.464 17,084,770 +0.10(+4.15%)
Sep 14, 2018 2.374 2.432 2.342 2.366 17,909,436 +0.01(+0.35%)
Sep 13, 2018 2.350 2.382 2.276 2.358 13,973,698 +0.05(+2.13%)
Sep 12, 2018 2.219 2.358 2.207 2.309 12,853,618 +0.07(+3.30%)
Sep 11, 2018 2.227 2.252 2.186 2.235 8,700,521 -0.01(-0.37%)
Sep 10, 2018 2.309 2.342 2.227 2.243 9,099,975 -0.07(-3.18%)
Sep 07, 2018 2.284 2.342 2.252 2.317 7,688,018 +0.02(+1.07%)
Sep 06, 2018 2.325 2.383 2.280 2.292 7,424,130 +0.00(+0.00%)
Sep 05, 2018 2.333 2.342 2.276 2.292 6,206,404 -0.02(-1.06%)
Sep 04, 2018 2.432 2.448 2.301 2.317 11,783,445 -0.14(-5.67%)
Aug 31, 2018 2.456 2.456 2.456 0 +0.01(+0.33%)
Aug 30, 2018 2.456 2.473 2.432 2.448 6,298,113 -0.03(-1.32%)
Aug 29, 2018 2.432 2.497 2.432 2.481 6,836,891 +0.05(+2.02%)
Aug 28, 2018 2.505 2.522 2.419 2.432 8,527,143 -0.04(-1.66%)
Aug 27, 2018 2.456 2.522 2.456 2.473 7,351,202 +0.02(+1.00%)
Aug 24, 2018 2.391 2.497 2.383 2.448 10,954,250 +0.08(+3.46%)
Aug 23, 2018 2.399 2.399 2.333 2.366 9,476,293 -0.02(-0.69%)
Aug 22, 2018 2.366 2.407 2.350 2.383 7,952,068 +0.03(+1.39%)
Aug 21, 2018 2.350 2.374 2.309 2.350 8,989,878 +0.00(+0.00%)
Aug 20, 2018 2.350 2.395 2.309 2.350 15,854,849 -0.02(-0.69%)
Aug 17, 2018 2.317 2.440 2.313 2.366 17,664,304 +0.07(+2.85%)
Aug 16, 2018 2.358 2.399 2.286 2.301 13,229,085 -0.04(-1.75%)
Aug 15, 2018 2.481 2.489 2.276 2.342 20,493,438 -0.18(-7.14%)
Aug 14, 2018 2.554 2.571 2.505 2.522 6,454,990 -0.02(-0.96%)
Aug 13, 2018 2.563 2.579 2.505 2.546 13,307,914 -0.03(-1.27%)
Aug 10, 2018 2.661 2.661 2.571 2.579 11,069,427 -0.07(-2.78%)
Aug 09, 2018 2.702 2.735 2.628 2.653 9,411,262 -0.05(-1.82%)
Aug 08, 2018 2.735 2.743 2.677 2.702 8,023,783 -0.02(-0.60%)
Aug 07, 2018 2.825 2.825 2.718 2.718 8,027,330 -0.07(-2.64%)
Aug 06, 2018 2.792 2.833 2.792 2.792 3,669,777 -0.02(-0.58%)
Aug 03, 2018 2.825 2.882 2.800 2.808 7,089,538 +0.01(+0.29%)
Aug 02, 2018 2.890 2.907 2.784 2.800 10,922,256 -0.12(-4.20%)
Aug 01, 2018 2.923 2.964 2.915 2.923 4,556,585 -0.02(-0.83%)
Jul 31, 2018 2.947 2.972 2.931 2.947 7,744,777 +0.00(+0.00%)
Jul 30, 2018 2.939 2.972 2.923 2.947 6,008,266 +0.01(+0.28%)
Jul 27, 2018 2.956 2.997 2.931 2.939 6,270,721 +0.00(+0.00%)
Jul 26, 2018 2.980 3.013 2.939 2.939 8,993,425 -0.07(-2.45%)
Jul 25, 2018 3.013 3.026 2.947 3.013 7,352,361 +0.01(+0.27%)
Jul 24, 2018 3.005 3.029 2.988 3.005 8,355,171 +0.02(+0.82%)
Jul 23, 2018 2.988 3.013 2.956 2.980 5,912,927 -0.04(-1.36%)
Jul 20, 2018 3.013 3.054 2.997 3.021 7,066,780 +0.04(+1.37%)
Jul 19, 2018 2.988 3.070 2.972 2.980 10,310,510 -0.06(-1.89%)
Jul 18, 2018 3.062 3.099 3.029 3.038 5,816,956 -0.04(-1.33%)
Jul 17, 2018 3.038 3.103 3.021 3.078 6,476,864 +0.02(+0.80%)
Jul 16, 2018 3.062 3.100 3.054 3.054 3,873,096 -0.03(-1.06%)
Jul 13, 2018 3.054 3.119 3.029 3.087 3,966,597 -0.02(-0.53%)
Jul 12, 2018 3.103 3.163 3.087 3.103 5,500,077 +0.01(+0.26%)
Jul 11, 2018 3.136 3.177 3.062 3.095 6,229,701 -0.09(-2.83%)
Jul 10, 2018 3.160 3.193 3.136 3.185 3,515,622 +0.01(+0.26%)
Jul 09, 2018 3.234 3.242 3.177 3.177 6,700,783 -0.04(-1.27%)
Jul 06, 2018 3.152 3.222 3.152 3.218 7,883,893 +0.05(+1.55%)
Jul 05, 2018 3.169 3.185 3.136 3.169 10,670,609 +0.02(+0.78%)
Jul 03, 2018 3.144 3.144 3.144 0 +0.10(+3.23%)
Jul 02, 2018 3.038 3.128 3.029 3.046 4,933,050 -0.03(-1.06%)
Jun 29, 2018 3.013 3.103 3.013 3.078 8,319,232 +0.07(+2.45%)
Jun 28, 2018 2.997 3.029 2.980 3.005 5,151,237 +0.00(+0.00%)
Jun 27, 2018 3.013 3.087 2.997 3.005 8,208,148 -0.06(-1.87%)
Jun 26, 2018 2.988 3.095 2.972 3.062 8,397,042 +0.06(+1.91%)
Jun 25, 2018 3.046 3.066 3.001 3.005 6,059,088 -0.04(-1.34%)
Jun 22, 2018 3.046 3.095 3.038 3.046 6,172,186 +0.02(+0.81%)
Jun 21, 2018 3.013 3.070 3.013 3.021 5,553,486 -0.01(-0.27%)
Jun 20, 2018 3.038 3.078 3.021 3.029 4,872,624 -0.02(-0.80%)
Jun 19, 2018 3.029 3.095 3.021 3.054 5,357,370 +0.00(+0.00%)
Jun 18, 2018 3.021 3.070 3.013 3.054 4,830,075 +0.01(+0.27%)
Jun 15, 2018 3.062 3.103 3.046 23,051,366 -0.06(-1.85%)
Jun 14, 2018 3.078 3.111 3.054 3.103 7,095,220 +0.06(+1.88%)
Jun 13, 2018 3.038 3.078 2.997 3.046 7,365,944 +0.01(+0.27%)
Jun 12, 2018 2.972 3.070 2.972 3.038 8,184,146 +0.06(+1.92%)
Jun 11, 2018 2.923 2.997 2.923 2.980 7,356,918 +0.05(+1.68%)
Jun 08, 2018 2.898 2.939 2.890 2.931 5,034,966 +0.02(+0.84%)
Jun 07, 2018 2.923 2.939 2.890 2.907 7,982,421 -0.02(-0.84%)
Jun 06, 2018 2.907 2.931 10,005,052 +0.01(+0.28%)
Jun 05, 2018 2.931 2.964 2.890 2.923 5,501,609 +0.02(+0.56%)
Jun 04, 2018 2.947 2.956 2.907 2.907 3,602,661 -0.02(-0.84%)
Jun 01, 2018 2.931 2.964 2.907 2.931 8,198,992 -0.02(-0.56%)
May 31, 2018 2.988 2.997 2.947 2.947 4,862,809 -0.02(-0.83%)
May 30, 2018 2.939 3.005 2.915 2.972 5,373,082 +0.05(+1.68%)
May 29, 2018 2.915 2.972 2.898 2.923 8,311,855 -0.02(-0.83%)
May 25, 2018 2.947 2.947 2.947 0 -0.03(-1.10%)
May 24, 2018 2.964 3.005 2.947 2.980 5,945,373 +0.03(+1.11%)
May 23, 2018 2.923 2.964 2.915 2.947 5,324,939 +0.01(+0.28%)
May 22, 2018 2.972 2.997 2.915 2.939 7,807,803 -0.02(-0.83%)
May 21, 2018 2.931 2.972 2.915 2.964 7,046,126 +0.02(+0.84%)
May 18, 2018 2.907 2.964 2.882 2.939 9,217,973 +0.02(+0.84%)
May 17, 2018 2.939 2.947 2.866 2.915 10,522,068 +0.00(+0.00%)
May 16, 2018 2.980 2.997 2.915 2.915 9,334,488 -0.07(-2.20%)
May 15, 2018 2.980 2.997 2.947 2.980 14,208,140 -0.07(-2.15%)
May 14, 2018 3.062 3.099 3.030 3.046 8,175,690 -0.02(-0.53%)
May 11, 2018 3.070 3.078 3.042 3.062 8,533,518 +0.00(+0.00%)
May 10, 2018 3.070 3.119 3.047 3.062 13,396,049 +0.06(+1.91%)
May 09, 2018 3.152 3.169 2.890 3.005 31,278,200 -0.37(-10.92%)
May 08, 2018 3.283 3.373 3.218 3.373 12,790,990 +0.07(+2.23%)
May 07, 2018 3.300 3.349 3.275 3.300 8,721,325 +0.00(+0.00%)
May 04, 2018 3.259 3.324 3.234 3.300 10,675,452 +0.02(+0.50%)
May 03, 2018 3.283 3.308 3.250 3.283 8,772,748 +0.06(+1.78%)
May 02, 2018 3.242 3.291 3.218 3.226 10,268,946 +0.00(+0.00%)
May 01, 2018 3.169 3.238 3.136 3.226 10,886,975 +0.05(+1.55%)
Apr 30, 2018 3.209 3.234 3.169 3.177 9,660,164 -0.07(-2.02%)
Apr 27, 2018 3.209 3.250 3.209 3.242 4,222,829 +0.04(+1.28%)
Apr 26, 2018 3.201 3.259 3.193 3.201 9,736,473 +0.01(+0.26%)
Apr 25, 2018 3.169 3.209 3.152 3.193 8,105,456 -0.01(-0.26%)
Apr 24, 2018 3.169 3.218 3.160 3.201 7,025,703 +0.03(+1.03%)
Apr 23, 2018 3.111 3.193 3.103 3.169 8,732,576 +0.00(+0.00%)
Apr 20, 2018 3.136 3.177 3.095 3.169 6,864,472 +0.01(+0.26%)
Apr 19, 2018 3.185 3.218 3.136 3.160 7,843,612 -0.03(-1.03%)
Apr 18, 2018 3.226 3.275 3.181 3.193 13,972,087 +0.02(+0.78%)
Apr 17, 2018 3.128 3.218 3.119 3.169 10,880,604 +0.02(+0.78%)
Apr 16, 2018 3.152 3.177 3.119 3.144 15,387,629 +0.02(+0.52%)
Apr 13, 2018 3.136 3.193 3.111 3.128 9,205,855 +0.02(+0.53%)
Apr 12, 2018 3.054 3.128 3.021 3.111 8,720,883 +0.02(+0.53%)
Apr 11, 2018 3.062 3.136 3.054 3.095 21,052,284 +0.09(+3.00%)
Apr 10, 2018 2.956 3.042 2.923 3.005 13,637,239 +0.04(+1.38%)
Apr 09, 2018 3.111 3.169 2.931 2.964 26,609,694 -0.28(-8.59%)
Apr 06, 2018 3.259 3.308 3.214 3.242 15,052,158 +0.00(+0.00%)
Apr 05, 2018 3.193 3.248 3.181 3.242 13,018,919 +0.02(+0.51%)
Apr 04, 2018 3.267 3.283 3.209 3.226 11,941,451 -0.02(-0.51%)
Apr 03, 2018 3.209 3.291 3.169 3.242 13,157,726 -0.01(-0.25%)
Apr 02, 2018 3.267 3.275 3.218 3.250 11,198,710 +0.02(+0.51%)
Mar 29, 2018 3.234 3.234 3.234 0 +0.06(+1.80%)
Mar 28, 2018 3.201 3.259 3.152 3.177 10,281,478 -0.07(-2.02%)
Mar 27, 2018 3.209 3.267 3.185 3.242 12,721,329 -0.02(-0.75%)
Mar 26, 2018 3.177 3.291 3.169 3.267 19,658,676 +0.12(+3.91%)
Mar 23, 2018 3.029 3.185 3.021 3.144 16,199,526 +0.17(+5.79%)
Mar 22, 2018 3.029 3.058 2.956 2.972 12,490,755 -0.06(-1.89%)
Mar 21, 2018 2.980 3.062 2.964 3.029 19,108,806 +0.08(+2.78%)
Mar 20, 2018 2.997 3.005 2.923 2.947 8,402,548 -0.05(-1.64%)
Mar 19, 2018 2.980 3.013 2.947 2.997 10,562,299 +0.03(+1.10%)
Mar 16, 2018 2.980 3.021 2.931 2.964 20,916,412 -0.02(-0.82%)
Mar 15, 2018 2.988 2.997 2.939 2.988 8,576,200 +0.00(+0.00%)
Mar 14, 2018 2.956 3.029 2.947 2.988 10,742,546 +0.05(+1.67%)
Mar 13, 2018 2.980 2.997 2.923 2.939 8,837,105 +0.00(+0.00%)
Mar 12, 2018 2.890 2.947 2.874 2.939 11,207,101 +0.02(+0.56%)
Mar 09, 2018 2.956 2.972 2.898 2.923 10,939,473 -0.04(-1.38%)
Mar 08, 2018 2.972 2.997 2.915 2.964 8,194,790 -0.01(-0.28%)
Mar 07, 2018 2.947 2.972 10,386,070 -0.07(-2.42%)
Mar 06, 2018 3.029 3.062 2.997 3.046 13,049,693 +0.08(+2.76%)
Mar 05, 2018 2.980 2.988 2.931 2.964 7,790,304 -0.02(-0.55%)
Mar 02, 2018 3.038 3.062 2.956 2.980 10,074,665 -0.02(-0.55%)
Mar 01, 2018 2.898 3.033 2.866 2.997 13,204,103 +0.07(+2.23%)
Feb 28, 2018 2.923 2.956 2.907 2.931 11,516,892 +0.01(+0.28%)
Feb 27, 2018 2.931 2.956 2.849 2.923 10,848,682 -0.03(-1.11%)
Feb 26, 2018 2.956 3.021 2.939 2.956 9,811,371 +0.02(+0.56%)
Feb 23, 2018 2.964 2.988 2.931 2.939 9,501,473 -0.03(-1.10%)
Feb 22, 2018 2.964 2.972 10,322,106 -0.07(-2.16%)
Feb 21, 2018 3.128 3.144 3.029 3.038 18,016,812 -0.07(-2.11%)
Feb 20, 2018 3.185 3.226 3.095 3.103 16,899,386 -0.12(-3.81%)
Feb 16, 2018 3.226 3.226 3.226 0 -0.03(-1.01%)
Feb 15, 2018 3.439 3.463 3.152 3.259 28,637,018 -0.24(-6.79%)
Feb 14, 2018 3.218 3.521 3.209 3.496 26,191,056 +0.28(+8.65%)
Feb 13, 2018 3.275 3.308 3.193 3.218 7,830,965 -0.06(-1.75%)
Feb 12, 2018 3.177 3.291 3.169 3.275 11,485,682 +0.10(+3.09%)
Feb 09, 2018 3.234 3.242 3.087 3.177 16,144,066 -0.06(-1.77%)
Feb 08, 2018 3.234 3.308 3.201 3.234 11,803,373 +0.00(+0.00%)
Feb 07, 2018 3.234 3.313 3.177 3.234 15,287,273 -0.03(-1.00%)
Feb 06, 2018 3.291 3.381 3.234 3.267 14,723,949 -0.11(-3.27%)
Feb 05, 2018 3.340 3.390 3.291 3.377 10,066,501 +0.02(+0.61%)
Feb 02, 2018 3.455 3.496 3.340 3.357 12,552,055 -0.20(-5.53%)
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.