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 (%)
Oct 31, 2019 3.984 4.091 3.943 3.984 20,004,296 +0.04(+1.04%)
Oct 30, 2019 3.918 3.980 3.832 3.943 15,680,233 +0.02(+0.63%)
Oct 29, 2019 3.828 3.951 3.812 3.918 10,933,180 +0.06(+1.49%)
Oct 28, 2019 3.894 3.918 3.803 3.861 12,285,506 -0.10(-2.49%)
Oct 25, 2019 3.943 4.042 3.902 3.959 15,238,274 +0.07(+1.69%)
Oct 24, 2019 3.812 3.902 3.795 3.894 12,212,648 +0.11(+2.82%)
Oct 23, 2019 3.820 3.844 3.770 3.787 11,450,043 +0.01(+0.22%)
Oct 22, 2019 3.770 3.795 3.664 3.779 12,058,683 +0.06(+1.55%)
Oct 21, 2019 3.853 3.869 3.713 3.721 10,383,465 -0.11(-2.79%)
Oct 18, 2019 3.861 3.902 3.770 3.828 8,721,028 -0.02(-0.64%)
Oct 17, 2019 3.803 3.918 3.770 3.853 8,856,391 +0.05(+1.30%)
Oct 16, 2019 3.746 3.812 3.713 3.803 9,682,473 +0.10(+2.66%)
Oct 15, 2019 3.779 3.812 3.697 3.705 14,057,054 -0.12(-3.22%)
Oct 14, 2019 3.779 3.894 3.770 3.828 6,962,279 +0.05(+1.30%)
Oct 11, 2019 3.869 3.902 3.762 3.779 16,866,612 -0.12(-3.16%)
Oct 10, 2019 3.951 3.968 3.787 3.902 20,732,148 -0.04(-1.04%)
Oct 09, 2019 3.984 4.017 3.927 3.943 14,173,770 -0.07(-1.64%)
Oct 08, 2019 4.033 4.050 3.968 4.009 18,561,150 +0.06(+1.46%)
Oct 07, 2019 3.976 4.033 3.943 3.951 8,527,175 -0.05(-1.23%)
Oct 04, 2019 3.943 4.033 3.927 4.000 10,757,302 +0.07(+1.67%)
Oct 03, 2019 3.968 4.107 3.935 3.935 22,304,290 -0.05(-1.24%)
Oct 02, 2019 3.959 4.009 3.894 3.984 17,941,328 +0.10(+2.54%)
Oct 01, 2019 3.754 3.951 3.705 3.885 21,152,504 +0.11(+2.83%)
Sep 30, 2019 3.853 3.918 3.738 3.779 22,520,508 -0.16(-4.17%)
Sep 27, 2019 4.058 4.058 3.918 3.943 20,342,410 -0.24(-5.70%)
Sep 26, 2019 4.247 4.280 4.165 4.181 17,200,140 -0.05(-1.16%)
Sep 25, 2019 4.436 4.493 4.206 4.230 20,803,512 -0.23(-5.16%)
Sep 24, 2019 4.337 4.485 4.321 4.460 15,092,042 +0.07(+1.69%)
Sep 23, 2019 4.296 4.395 4.288 4.387 18,590,462 +0.13(+3.09%)
Sep 20, 2019 4.132 4.272 4.099 4.255 23,709,256 +0.12(+2.78%)
Sep 19, 2019 4.165 4.194 4.107 4.140 15,828,545 +0.02(+0.40%)
Sep 18, 2019 4.272 4.313 4.025 4.124 27,471,680 -0.13(-3.09%)
Sep 17, 2019 4.058 4.263 4.050 4.255 22,090,222 +0.21(+5.28%)
Sep 16, 2019 3.968 4.083 3.910 4.042 31,237,592 +0.16(+4.24%)
Sep 13, 2019 3.910 3.980 3.836 3.877 26,350,070 -0.01(-0.21%)
Sep 12, 2019 4.099 4.181 3.885 3.885 22,346,006 -0.08(-2.07%)
Sep 11, 2019 3.968 4.099 3.927 3.968 19,479,144 +0.02(+0.62%)
Sep 10, 2019 3.902 4.042 3.861 3.943 20,760,082 -0.01(-0.21%)
Sep 09, 2019 4.066 4.099 3.894 3.951 18,537,506 -0.12(-2.83%)
Sep 06, 2019 4.189 4.263 4.066 4.066 22,780,048 -0.11(-2.56%)
Sep 05, 2019 4.247 4.288 4.074 4.173 30,118,884 -0.15(-3.42%)
Sep 04, 2019 4.272 4.366 4.230 4.321 12,229,594 +0.06(+1.35%)
Sep 03, 2019 4.181 4.370 4.157 4.263 25,491,780 +0.18(+4.43%)
Aug 30, 2019 4.074 4.165 4.033 4.083 13,376,812 -0.02(-0.40%)
Aug 29, 2019 4.206 4.247 4.025 4.099 21,294,366 -0.13(-3.11%)
Aug 28, 2019 4.239 4.300 4.157 4.230 16,466,202 +0.00(+0.00%)
Aug 27, 2019 4.091 4.280 4.083 4.230 17,922,928 +0.13(+3.21%)
Aug 26, 2019 4.157 4.181 4.074 4.099 11,455,223 -0.03(-0.80%)
Aug 23, 2019 3.869 4.140 3.840 4.132 22,379,172 +0.29(+7.48%)
Aug 22, 2019 3.828 3.902 3.812 3.844 11,822,964 -0.02(-0.43%)
Aug 21, 2019 3.902 3.922 3.832 3.861 15,382,611 -0.06(-1.47%)
Aug 20, 2019 3.869 3.951 3.820 3.918 11,884,490 +0.07(+1.71%)
Aug 19, 2019 3.844 3.918 3.762 3.853 18,475,170 -0.07(-1.88%)
Aug 16, 2019 3.968 4.025 3.894 3.927 15,775,494 -0.11(-2.65%)
Aug 15, 2019 3.894 4.058 3.853 4.033 22,844,578 +0.06(+1.45%)
Aug 14, 2019 4.058 4.115 3.972 3.976 21,517,112 -0.02(-0.41%)
Aug 13, 2019 4.165 4.165 3.885 3.992 27,482,656 -0.09(-2.21%)
Aug 12, 2019 4.206 4.239 4.066 4.083 19,760,412 -0.07(-1.58%)
Aug 09, 2019 4.198 4.247 4.132 4.148 16,878,420 -0.07(-1.75%)
Aug 08, 2019 4.107 4.239 4.033 4.222 27,488,464 +0.07(+1.58%)
Aug 07, 2019 4.099 4.230 4.083 4.157 34,181,124 +0.19(+4.76%)
Aug 06, 2019 3.853 3.976 3.820 3.968 25,139,570 +0.04(+1.05%)
Aug 05, 2019 3.869 4.017 3.861 3.927 23,908,568 +0.17(+4.60%)
Aug 02, 2019 3.639 3.803 3.606 3.754 26,475,824 +0.08(+2.24%)
Aug 01, 2019 3.278 3.680 3.237 3.672 47,898,264 +0.37(+11.19%)
Jul 31, 2019 3.508 3.524 3.286 3.302 25,821,596 -0.21(-5.86%)
Jul 30, 2019 3.499 3.524 3.458 3.508 12,893,546 +0.01(+0.23%)
Jul 29, 2019 3.499 3.516 3.409 3.499 23,409,344 +0.02(+0.47%)
Jul 26, 2019 3.467 3.508 3.417 3.483 8,139,740 +0.06(+1.68%)
Jul 25, 2019 3.491 3.508 3.409 3.425 13,611,540 -0.07(-2.11%)
Jul 24, 2019 3.458 3.533 3.434 3.499 13,571,807 +0.05(+1.43%)
Jul 23, 2019 3.475 3.540 3.393 3.450 15,437,183 -0.03(-0.94%)
Jul 22, 2019 3.549 3.577 3.475 3.483 14,267,196 -0.06(-1.62%)
Jul 19, 2019 3.516 3.598 3.442 3.540 15,449,972 +0.00(+0.00%)
Jul 18, 2019 3.401 3.573 3.352 3.540 18,920,470 +0.13(+3.86%)
Jul 17, 2019 3.294 3.413 3.278 3.409 12,466,157 +0.11(+3.49%)
Jul 16, 2019 3.310 3.348 3.278 3.294 8,036,247 -0.02(-0.50%)
Jul 15, 2019 3.327 3.352 3.278 3.310 8,283,896 -0.02(-0.49%)
Jul 12, 2019 3.319 3.343 3.278 3.327 9,551,753 +0.02(+0.75%)
Jul 11, 2019 3.384 3.393 3.253 3.302 13,574,607 -0.08(-2.43%)
Jul 10, 2019 3.269 3.393 3.212 3.384 17,854,958 +0.16(+5.10%)
Jul 09, 2019 3.138 3.228 3.122 3.220 11,697,102 +0.07(+2.35%)
Jul 08, 2019 3.154 3.195 3.113 3.146 10,308,488 +0.00(+0.00%)
Jul 05, 2019 3.072 3.167 3.048 3.146 13,583,399 -0.05(-1.54%)
Jul 03, 2019 3.171 3.204 3.122 3.195 11,188,856 +0.06(+1.83%)
Jul 02, 2019 3.056 3.154 3.035 3.138 18,421,166 +0.14(+4.66%)
Jul 01, 2019 3.072 3.080 2.990 2.998 16,081,623 -0.19(-5.93%)
Jun 28, 2019 3.171 3.228 3.138 3.187 11,087,571 +0.02(+0.52%)
Jun 27, 2019 3.122 3.191 3.083 3.171 11,868,784 +0.02(+0.52%)
Jun 26, 2019 3.122 3.245 3.097 3.154 16,460,676 -0.05(-1.54%)
Jun 25, 2019 3.269 3.294 3.130 3.204 26,513,850 -0.04(-1.27%)
Jun 24, 2019 3.171 3.253 3.146 3.245 22,253,730 +0.13(+4.22%)
Jun 21, 2019 3.122 3.158 3.031 3.113 44,993,416 -0.02(-0.79%)
Jun 20, 2019 3.113 3.228 3.089 3.138 22,924,720 +0.14(+4.66%)
Jun 19, 2019 2.924 3.007 2.887 2.998 18,338,562 +0.04(+1.39%)
Jun 18, 2019 2.933 2.998 2.883 2.957 16,327,485 +0.08(+2.86%)
Jun 17, 2019 2.892 2.920 2.801 2.875 14,476,361 -0.03(-1.13%)
Jun 14, 2019 2.965 3.039 2.867 2.908 14,555,336 -0.02(-0.84%)
Jun 13, 2019 2.867 2.957 2.859 2.933 9,152,592 +0.07(+2.29%)
Jun 12, 2019 2.859 2.908 2.842 2.867 9,123,151 +0.04(+1.45%)
Jun 11, 2019 2.818 2.842 2.777 2.826 8,893,696 +0.01(+0.29%)
Jun 10, 2019 2.801 2.834 2.760 2.818 10,688,064 -0.02(-0.87%)
Jun 07, 2019 2.916 2.924 2.842 2.842 10,839,352 -0.04(-1.42%)
Jun 06, 2019 2.883 2.933 2.859 2.883 8,892,586 +0.01(+0.29%)
Jun 05, 2019 2.949 3.048 2.859 2.875 14,387,341 -0.04(-1.41%)
Jun 04, 2019 2.867 2.924 2.859 2.916 16,911,840 -0.01(-0.28%)
Jun 03, 2019 2.735 2.933 2.727 2.924 17,186,940 +0.24(+8.87%)
May 31, 2019 2.645 2.719 2.645 2.686 9,027,924 +0.07(+2.51%)
May 30, 2019 2.579 2.637 2.546 2.620 7,686,583 +0.00(+0.00%)
May 29, 2019 2.653 2.662 2.604 2.620 6,734,544 -0.02(-0.62%)
May 28, 2019 2.571 2.637 2.555 2.637 8,366,996 +0.06(+2.23%)
May 24, 2019 2.571 2.612 2.555 2.579 6,034,563 +0.02(+0.64%)
May 23, 2019 2.571 2.637 2.563 2.563 6,801,742 +0.02(+0.65%)
May 22, 2019 2.579 2.579 2.538 2.546 4,371,015 -0.03(-1.27%)
May 21, 2019 2.588 2.588 2.546 2.579 6,809,436 -0.02(-0.63%)
May 20, 2019 2.579 2.637 2.563 2.596 6,155,436 +0.00(+0.00%)
May 17, 2019 2.546 2.604 2.514 2.596 8,645,187 +0.02(+0.96%)
May 16, 2019 2.588 2.596 2.534 2.571 11,428,013 -0.03(-1.26%)
May 15, 2019 2.571 2.620 2.569 2.604 7,601,161 +0.03(+1.28%)
May 14, 2019 2.579 2.604 2.522 2.571 6,128,185 -0.02(-0.95%)
May 13, 2019 2.538 2.612 2.514 2.596 11,253,158 +0.09(+3.61%)
May 10, 2019 2.538 2.542 2.497 2.505 8,746,106 -0.02(-0.97%)
May 09, 2019 2.546 2.596 2.530 2.530 9,788,275 -0.02(-0.96%)
May 08, 2019 2.596 2.711 2.514 2.555 24,067,366 +0.04(+1.63%)
May 07, 2019 2.514 2.546 2.481 2.514 15,555,163 -0.01(-0.33%)
May 06, 2019 2.505 2.560 2.497 2.522 6,279,390 +0.00(+0.00%)
May 03, 2019 2.530 2.571 2.505 2.522 9,131,521 +0.02(+0.66%)
May 02, 2019 2.522 2.537 2.464 2.505 10,429,392 -0.01(-0.33%)
May 01, 2019 2.612 2.612 2.497 2.514 17,049,040 -0.10(-3.77%)
Apr 30, 2019 2.637 2.678 2.612 2.612 15,854,460 -0.02(-0.62%)
Apr 29, 2019 2.670 2.686 2.620 2.629 8,428,606 -0.07(-2.74%)
Apr 26, 2019 2.637 2.719 2.637 2.703 11,711,711 +0.08(+3.13%)
Apr 25, 2019 2.670 2.686 2.588 2.620 12,633,609 -0.04(-1.54%)
Apr 24, 2019 2.612 2.686 2.588 2.662 12,039,454 +0.07(+2.86%)
Apr 23, 2019 2.546 2.653 2.546 2.588 10,549,951 -0.02(-0.63%)
Apr 22, 2019 2.653 2.670 2.588 2.604 8,616,083 -0.05(-1.86%)
Apr 18, 2019 2.744 2.760 2.637 2.653 12,312,233 -0.11(-3.87%)
Apr 17, 2019 2.842 2.859 2.735 2.760 11,048,279 -0.08(-2.89%)
Apr 16, 2019 2.801 2.859 2.793 2.842 8,189,726 -0.03(-1.14%)
Apr 15, 2019 2.818 2.892 2.805 2.875 7,983,116 +0.02(+0.86%)
Apr 12, 2019 2.875 2.892 2.834 2.850 9,668,985 +0.00(+0.00%)
Apr 11, 2019 2.834 2.923 2.826 2.850 10,445,335 -0.04(-1.42%)
Apr 10, 2019 2.933 2.974 2.892 2.892 7,134,807 -0.07(-2.22%)
Apr 09, 2019 2.941 2.957 2.908 2.957 6,790,921 +0.04(+1.41%)
Apr 08, 2019 2.916 2.941 2.883 2.916 9,979,794 +0.04(+1.43%)
Apr 05, 2019 2.859 2.892 2.818 2.875 10,307,854 +0.02(+0.86%)
Apr 04, 2019 2.735 2.867 2.711 2.850 9,150,433 +0.07(+2.36%)
Apr 03, 2019 2.760 2.822 2.735 2.785 13,789,090 +0.02(+0.89%)
Apr 02, 2019 2.752 2.793 2.735 2.760 9,294,272 +0.02(+0.60%)
Apr 01, 2019 2.842 2.859 2.711 2.744 11,659,379 -0.08(-2.91%)
Mar 29, 2019 2.842 2.883 2.809 2.826 11,233,046 +0.01(+0.29%)
Mar 28, 2019 2.867 2.867 2.768 2.818 10,672,029 -0.09(-3.11%)
Mar 27, 2019 2.957 2.974 2.908 2.908 11,841,513 -0.06(-1.94%)
Mar 26, 2019 2.933 2.990 2.916 2.965 8,680,151 -0.01(-0.28%)
Mar 25, 2019 2.875 2.990 2.875 2.974 13,485,100 +0.12(+4.02%)
Mar 22, 2019 2.834 2.883 2.813 2.859 12,112,830 +0.02(+0.58%)
Mar 21, 2019 2.818 2.850 2.760 2.842 11,937,473 +0.02(+0.87%)
Mar 20, 2019 2.719 2.842 2.664 2.818 13,414,039 +0.09(+3.31%)
Mar 19, 2019 2.752 2.768 2.703 2.727 8,839,835 +0.01(+0.30%)
Mar 18, 2019 2.793 2.809 2.711 2.719 10,479,736 -0.06(-2.07%)
Mar 15, 2019 2.793 2.809 2.703 2.777 24,648,570 +0.02(+0.60%)
Mar 14, 2019 2.760 2.789 2.735 2.760 8,261,763 -0.07(-2.61%)
Mar 13, 2019 2.875 2.916 2.818 2.834 12,510,592 -0.01(-0.29%)
Mar 12, 2019 2.768 2.859 2.760 2.842 13,144,772 +0.10(+3.59%)
Mar 11, 2019 2.760 2.768 2.686 2.744 12,271,502 -0.02(-0.60%)
Mar 08, 2019 2.662 2.777 2.637 2.760 15,857,057 +0.18(+7.01%)
Mar 07, 2019 2.596 2.645 2.571 2.579 13,558,432 -0.02(-0.95%)
Mar 06, 2019 2.686 2.703 2.604 2.604 10,181,428 -0.07(-2.46%)
Mar 05, 2019 2.662 2.694 2.620 2.670 10,917,494 +0.01(+0.31%)
Mar 04, 2019 2.620 2.694 2.563 2.662 28,232,928 +0.02(+0.93%)
Mar 01, 2019 2.694 2.777 2.625 2.637 15,836,240 -0.10(-3.60%)
Feb 28, 2019 2.768 2.793 2.727 2.735 11,623,065 -0.03(-1.19%)
Feb 27, 2019 2.826 2.842 2.744 2.768 20,654,600 -0.07(-2.60%)
Feb 26, 2019 2.883 2.916 2.809 2.842 22,322,350 -0.06(-1.98%)
Feb 25, 2019 2.974 3.007 2.883 2.900 17,377,164 -0.08(-2.75%)
Feb 22, 2019 3.039 3.056 2.974 2.982 15,581,204 -0.02(-0.55%)
Feb 21, 2019 3.089 3.122 2.965 2.998 27,455,606 -0.12(-3.95%)
Feb 20, 2019 3.105 3.146 3.056 3.122 24,679,316 +0.02(+0.80%)
Feb 19, 2019 2.892 3.130 2.875 3.097 31,163,596 +0.23(+8.02%)
Feb 15, 2019 2.711 2.867 2.653 2.867 18,823,636 +0.19(+7.06%)
Feb 14, 2019 2.645 2.760 2.620 2.678 28,995,384 +0.04(+1.56%)
Feb 13, 2019 2.645 2.694 2.596 2.637 11,745,616 -0.01(-0.31%)
Feb 12, 2019 2.752 2.752 2.604 2.645 17,209,830 -0.09(-3.30%)
Feb 11, 2019 2.777 2.793 2.727 2.735 8,242,992 -0.06(-2.06%)
Feb 08, 2019 2.735 2.818 2.735 2.793 10,470,615 +0.06(+2.10%)
Feb 07, 2019 2.777 2.801 2.703 2.735 12,960,435 -0.04(-1.48%)
Feb 06, 2019 2.793 2.850 2.752 2.777 20,579,610 -0.05(-1.74%)
Feb 05, 2019 2.744 2.826 2.727 2.826 10,782,427 +0.08(+2.99%)
Feb 04, 2019 2.727 2.768 2.719 2.744 8,725,194 -0.02(-0.89%)
Feb 01, 2019 2.752 2.777 2.703 2.768 11,376,572 +0.01(+0.30%)
Jan 31, 2019 2.744 2.793 2.719 2.760 16,653,254 +0.02(+0.90%)
Jan 30, 2019 2.653 2.809 2.653 2.735 23,141,068 +0.06(+2.15%)
Jan 29, 2019 2.694 2.711 2.637 2.678 18,217,568 +0.02(+0.62%)
Jan 28, 2019 2.662 2.686 2.637 2.662 10,561,174 +0.01(+0.31%)
Jan 25, 2019 2.637 2.703 2.588 2.653 14,625,700 +0.07(+2.87%)
Jan 24, 2019 2.555 2.588 2.546 2.579 6,217,088 +0.02(+0.64%)
Jan 23, 2019 2.588 2.593 2.530 2.563 9,824,148 -0.02(-0.64%)
Jan 22, 2019 2.588 2.604 2.530 2.579 15,694,737 +0.03(+1.29%)
Jan 18, 2019 2.563 2.637 2.530 2.546 17,956,146 -0.05(-1.90%)
Jan 17, 2019 2.555 2.596 2.538 2.596 12,002,044 +0.02(+0.96%)
Jan 16, 2019 2.530 2.604 2.530 2.571 9,681,126 +0.02(+0.97%)
Jan 15, 2019 2.612 2.620 2.530 2.546 16,440,262 -0.05(-1.90%)
Jan 14, 2019 2.653 2.662 2.571 2.596 12,147,297 -0.02(-0.94%)
Jan 11, 2019 2.604 2.645 2.575 2.620 12,316,737 +0.02(+0.95%)
Jan 10, 2019 2.637 2.662 2.563 2.596 12,814,095 -0.05(-1.86%)
Jan 09, 2019 2.612 2.686 2.596 2.645 13,000,005 +0.00(+0.00%)
Jan 08, 2019 2.612 2.653 2.555 2.645 21,945,388 +0.03(+1.26%)
Jan 07, 2019 2.670 2.694 2.604 2.612 11,368,092 -0.05(-1.85%)
Jan 04, 2019 2.637 2.678 2.588 2.662 13,040,456 +0.01(+0.31%)
Jan 03, 2019 2.686 2.694 2.620 2.653 16,251,669 -0.01(-0.31%)
Jan 02, 2019 2.670 2.719 2.629 2.662 13,143,824 +0.00(+0.00%)
Dec 31, 2018 2.620 2.662 2.563 2.662 11,855,115 +0.05(+1.89%)
Dec 28, 2018 2.645 2.703 2.588 2.612 17,301,938 -0.05(-1.85%)
Dec 27, 2018 2.637 2.711 2.604 2.662 26,274,512 +0.08(+3.18%)
Dec 26, 2018 2.760 2.768 2.522 2.579 19,648,298 -0.13(-4.85%)
Dec 24, 2018 2.612 2.744 2.571 2.711 17,927,904 +0.15(+5.77%)
Dec 21, 2018 2.563 2.637 2.456 2.563 167,717,680 -0.02(-0.64%)
Dec 20, 2018 2.473 2.596 2.399 2.579 45,064,008 +0.22(+9.41%)
Dec 19, 2018 2.456 2.637 2.341 2.358 46,221,232 -0.17(-6.82%)
Dec 18, 2018 2.464 2.563 2.440 2.530 37,354,240 +0.06(+2.33%)
Dec 17, 2018 2.382 2.481 2.358 2.473 31,328,752 +0.11(+4.51%)
Dec 14, 2018 2.333 2.382 2.275 2.366 19,187,260 -0.02(-0.69%)
Dec 13, 2018 2.366 2.390 2.341 2.382 9,532,308 +0.01(+0.35%)
Dec 12, 2018 2.333 2.399 2.325 2.374 12,004,544 +0.04(+1.76%)
Dec 11, 2018 2.366 2.390 2.308 2.333 11,112,147 -0.02(-0.70%)
Dec 10, 2018 2.341 2.415 2.300 2.349 18,440,928 +0.01(+0.35%)
Dec 07, 2018 2.358 2.407 2.325 2.341 28,546,184 +0.02(+1.06%)
Dec 06, 2018 2.284 2.337 2.267 2.316 25,280,626 +0.02(+0.71%)
Dec 04, 2018 2.341 2.432 2.267 2.300 35,096,176 -0.02(-1.06%)
Dec 03, 2018 2.292 2.358 2.251 2.325 13,352,150 +0.10(+4.43%)
Nov 30, 2018 2.226 2.292 2.185 2.226 17,356,354 -0.02(-0.73%)
Nov 29, 2018 2.259 2.333 2.234 2.243 15,060,098 +0.02(+0.74%)
Nov 28, 2018 2.119 2.284 2.095 2.226 15,570,410 +0.11(+5.04%)
Nov 27, 2018 2.169 2.185 2.054 2.119 12,266,672 -0.06(-2.64%)
Nov 26, 2018 2.210 2.259 2.160 2.177 10,195,949 -0.05(-2.21%)
Nov 23, 2018 2.177 2.243 2.148 2.226 8,085,689 +0.02(+0.74%)
Nov 21, 2018 2.210 2.210 2.210 0 +0.07(+3.06%)
Nov 20, 2018 2.128 2.160 2.045 2.144 13,922,058 +0.02(+1.16%)
Nov 19, 2018 2.128 2.193 2.103 2.119 12,218,077 +0.02(+0.78%)
Nov 16, 2018 2.062 2.128 2.050 2.103 17,634,520 +0.07(+3.64%)
Nov 15, 2018 2.029 2.054 1.971 2.029 13,570,344 +0.01(+0.41%)
Nov 14, 2018 2.004 2.054 1.955 2.021 28,882,512 +0.02(+1.23%)
Nov 13, 2018 2.070 2.103 1.988 1.996 20,945,744 -0.07(-3.57%)
Nov 12, 2018 2.111 2.136 2.070 2.070 14,227,642 -0.06(-2.70%)
Nov 09, 2018 2.152 2.160 2.086 2.128 18,204,000 -0.06(-2.63%)
Nov 08, 2018 2.136 2.234 2.062 2.185 30,036,780 -0.01(-0.37%)
Nov 07, 2018 2.234 2.251 2.160 2.193 21,351,322 -0.02(-1.11%)
Nov 06, 2018 2.259 2.267 2.201 2.218 11,368,916 -0.03(-1.46%)
Nov 05, 2018 2.259 2.325 2.210 2.251 16,217,706 -0.01(-0.36%)
Nov 02, 2018 2.275 2.300 2.234 2.259 13,925,110 -0.01(-0.36%)
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.