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 (%)
Dec 31, 2020 6.149 6.149 6.149 12,313,348 -0.18(-2.91%)
Dec 30, 2020 6.157 6.358 6.149 6.333 12,313,348 +0.19(+3.14%)
Dec 29, 2020 6.132 6.250 6.090 6.141 17,240,528 +0.04(+0.69%)
Dec 28, 2020 6.300 6.333 6.065 6.099 14,238,570 -0.09(-1.49%)
Dec 24, 2020 6.166 6.266 6.115 6.191 7,052,552 +0.01(+0.14%)
Dec 23, 2020 6.082 6.224 6.074 6.183 14,265,874 +0.15(+2.50%)
Dec 22, 2020 6.300 6.342 5.940 6.032 25,777,668 -0.24(-3.87%)
Dec 21, 2020 6.308 6.409 6.183 6.275 25,192,120 -0.12(-1.83%)
Dec 18, 2020 6.333 6.400 6.090 6.392 118,070,520 +0.09(+1.46%)
Dec 17, 2020 6.283 6.467 6.174 6.300 38,264,672 +0.21(+3.44%)
Dec 16, 2020 6.032 6.124 5.831 6.090 34,897,108 +0.12(+1.96%)
Dec 15, 2020 5.965 6.074 5.906 5.973 31,032,980 +0.19(+3.33%)
Dec 14, 2020 5.965 5.973 5.739 5.780 36,968,516 -0.25(-4.17%)
Dec 11, 2020 6.166 6.174 5.973 6.032 21,585,238 -0.09(-1.50%)
Dec 10, 2020 6.191 6.283 6.057 6.124 11,530,254 +0.00(+0.00%)
Dec 09, 2020 6.258 6.325 6.057 6.124 22,112,814 -0.20(-3.18%)
Dec 08, 2020 6.484 6.534 6.300 6.325 18,996,792 -0.15(-2.33%)
Dec 07, 2020 6.048 6.568 6.040 6.476 20,964,028 +0.44(+7.36%)
Dec 04, 2020 6.149 6.208 5.998 6.032 15,218,220 -0.08(-1.37%)
Dec 03, 2020 6.208 6.224 6.023 6.115 12,513,511 -0.04(-0.68%)
Dec 02, 2020 6.258 6.258 6.065 6.157 17,341,954 -0.09(-1.47%)
Dec 01, 2020 6.174 6.275 6.074 6.250 20,042,008 +0.27(+4.48%)
Nov 30, 2020 5.914 6.015 5.831 5.981 15,012,508 +0.03(+0.42%)
Nov 27, 2020 5.873 5.981 5.831 5.956 7,669,928 -0.01(-0.14%)
Nov 25, 2020 5.931 6.065 5.856 5.965 15,166,533 +0.05(+0.85%)
Nov 24, 2020 5.780 5.948 5.764 5.914 17,763,156 -0.03(-0.58%)
Nov 23, 2020 6.165 6.198 5.924 5.949 16,234,604 -0.29(-4.65%)
Nov 20, 2020 6.322 6.422 6.206 6.239 12,593,705 +0.00(+0.00%)
Nov 19, 2020 6.165 6.322 6.123 6.239 12,499,743 -0.01(-0.13%)
Nov 18, 2020 6.422 6.455 6.223 6.247 14,459,714 -0.20(-3.09%)
Nov 17, 2020 6.546 6.596 6.405 6.447 15,917,492 -0.10(-1.52%)
Nov 16, 2020 6.571 6.662 6.471 6.546 12,212,047 -0.11(-1.62%)
Nov 13, 2020 6.695 6.712 6.579 6.654 14,935,823 +0.07(+1.01%)
Nov 12, 2020 6.463 6.671 6.438 6.588 22,655,566 +0.23(+3.66%)
Nov 11, 2020 6.364 6.430 6.281 6.355 15,435,827 -0.09(-1.42%)
Nov 10, 2020 6.712 6.828 6.397 6.447 23,256,796 -0.24(-3.60%)
Nov 09, 2020 6.637 6.720 6.364 6.687 26,251,478 -0.56(-7.78%)
Nov 06, 2020 7.409 7.442 7.177 7.251 11,777,966 -0.08(-1.13%)
Nov 05, 2020 7.119 7.376 7.110 7.334 20,628,226 +0.61(+9.00%)
Nov 04, 2020 6.812 6.903 6.671 6.729 11,675,005 -0.09(-1.34%)
Nov 03, 2020 6.870 6.911 6.745 6.820 12,486,533 +0.02(+0.24%)
Nov 02, 2020 6.745 6.803 6.554 6.803 11,295,010 +0.19(+2.89%)
Oct 30, 2020 6.621 6.671 6.397 6.613 14,378,016 +0.10(+1.53%)
Oct 29, 2020 6.413 6.596 6.413 6.513 16,237,198 +0.02(+0.38%)
Oct 28, 2020 6.994 7.027 6.471 6.488 28,961,672 -0.77(-10.63%)
Oct 27, 2020 7.110 7.268 7.036 7.260 12,369,945 +0.20(+2.82%)
Oct 26, 2020 7.085 7.218 7.036 7.061 11,771,815 -0.08(-1.16%)
Oct 23, 2020 7.268 7.301 7.069 7.144 12,812,586 -0.14(-1.94%)
Oct 22, 2020 7.467 7.492 7.210 7.285 14,869,458 -0.28(-3.73%)
Oct 21, 2020 7.567 7.724 7.492 7.567 13,672,888 +0.12(+1.56%)
Oct 20, 2020 7.417 7.517 7.318 7.450 9,932,686 -0.02(-0.22%)
Oct 19, 2020 7.625 7.650 7.368 7.467 9,679,232 -0.09(-1.21%)
Oct 16, 2020 7.675 7.699 7.550 7.558 7,393,846 -0.07(-0.98%)
Oct 15, 2020 7.633 7.749 7.550 7.633 8,581,105 -0.12(-1.60%)
Oct 14, 2020 7.633 7.816 7.533 7.757 11,748,090 +0.22(+2.97%)
Oct 13, 2020 7.500 7.583 7.276 7.533 11,006,992 -0.06(-0.77%)
Oct 12, 2020 7.542 7.658 7.426 7.592 7,498,969 +0.04(+0.55%)
Oct 09, 2020 7.351 7.567 7.326 7.550 14,628,475 +0.40(+5.57%)
Oct 08, 2020 7.069 7.193 7.011 7.152 14,411,636 +0.16(+2.25%)
Oct 07, 2020 7.268 7.326 6.978 6.994 16,725,493 -0.12(-1.75%)
Oct 06, 2020 7.572 7.604 7.111 7.119 18,111,512 -0.40(-5.36%)
Oct 05, 2020 7.358 7.662 7.341 7.522 12,385,346 +0.21(+2.81%)
Oct 02, 2020 7.423 7.481 7.284 7.316 9,410,509 -0.13(-1.77%)
Oct 01, 2020 7.382 7.563 7.284 7.448 13,429,712 +0.19(+2.61%)
Sep 30, 2020 7.325 7.345 7.135 7.259 10,408,721 -0.10(-1.34%)
Sep 29, 2020 7.341 7.473 7.309 7.358 9,826,806 +0.06(+0.79%)
Sep 28, 2020 7.316 7.316 7.086 7.300 19,342,466 +0.10(+1.37%)
Sep 25, 2020 7.201 7.259 7.053 7.201 13,770,075 -0.07(-1.02%)
Sep 24, 2020 6.658 7.284 6.625 7.275 22,719,994 +0.51(+7.54%)
Sep 23, 2020 7.407 7.432 6.732 6.765 38,363,856 -0.81(-10.75%)
Sep 22, 2020 7.654 7.679 7.481 7.580 15,268,132 -0.02(-0.22%)
Sep 21, 2020 7.950 8.213 7.547 7.596 38,773,160 -0.63(-7.70%)
Sep 18, 2020 7.967 8.489 7.893 8.230 41,174,744 +0.53(+6.95%)
Sep 17, 2020 7.390 7.736 7.325 7.695 16,139,248 +0.02(+0.21%)
Sep 16, 2020 7.777 7.777 7.563 7.679 16,358,188 +0.02(+0.32%)
Sep 15, 2020 7.769 7.847 7.535 7.654 17,428,486 +0.03(+0.43%)
Sep 14, 2020 7.358 7.637 7.358 7.621 19,041,646 +0.38(+5.23%)
Sep 11, 2020 7.423 7.506 7.197 7.242 12,689,753 -0.09(-1.23%)
Sep 10, 2020 7.637 7.679 7.267 7.333 20,978,338 -0.21(-2.84%)
Sep 09, 2020 7.119 7.555 7.102 7.547 17,944,890 +0.52(+7.38%)
Sep 08, 2020 6.897 7.193 6.781 7.028 14,018,998 -0.07(-1.04%)
Sep 04, 2020 7.111 7.160 6.823 7.102 17,249,442 -0.07(-1.03%)
Sep 03, 2020 7.135 7.251 6.946 7.177 20,264,664 -0.09(-1.25%)
Sep 02, 2020 7.119 7.275 6.913 7.267 13,514,508 +0.06(+0.80%)
Sep 01, 2020 7.465 7.489 7.119 7.209 11,996,802 -0.10(-1.35%)
Aug 31, 2020 7.374 7.489 7.284 7.308 17,011,044 -0.01(-0.11%)
Aug 28, 2020 7.135 7.411 7.086 7.316 16,658,794 +0.35(+5.08%)
Aug 27, 2020 7.292 7.292 6.856 6.963 20,905,372 -0.23(-3.20%)
Aug 26, 2020 6.921 7.185 6.913 7.193 18,908,282 +0.16(+2.22%)
Aug 25, 2020 7.012 7.037 6.839 7.037 14,803,976 +0.04(+0.59%)
Aug 24, 2020 7.209 7.226 6.954 6.995 15,272,708 -0.12(-1.73%)
Aug 21, 2020 7.201 7.226 7.004 7.119 13,088,662 -0.22(-3.03%)
Aug 20, 2020 7.209 7.407 7.160 7.341 15,713,264 +0.06(+0.79%)
Aug 19, 2020 7.481 7.596 7.218 7.284 18,680,542 -0.30(-3.91%)
Aug 18, 2020 7.909 7.934 7.497 7.580 22,095,366 -0.07(-0.97%)
Aug 17, 2020 7.489 7.744 7.423 7.654 26,116,666 +0.49(+6.77%)
Aug 14, 2020 7.242 7.275 7.070 7.168 16,617,238 -0.08(-1.14%)
Aug 13, 2020 7.119 7.325 7.102 7.251 19,337,618 +0.24(+3.40%)
Aug 12, 2020 7.251 7.284 7.004 7.012 21,841,340 -0.02(-0.23%)
Aug 11, 2020 7.061 7.407 6.913 7.028 36,769,984 -0.64(-8.37%)
Aug 10, 2020 7.802 8.065 7.662 7.670 15,949,433 -0.07(-0.96%)
Aug 07, 2020 7.860 7.942 7.654 7.744 23,482,652 -0.29(-3.59%)
Aug 06, 2020 8.312 8.320 7.934 8.032 27,461,190 -0.09(-1.11%)
Aug 05, 2020 8.131 8.395 8.008 8.123 38,040,392 +0.17(+2.17%)
Aug 04, 2020 7.637 7.967 7.522 7.950 22,932,286 +0.31(+4.09%)
Aug 03, 2020 7.728 7.786 7.423 7.637 20,019,068 -0.07(-0.96%)
Jul 31, 2020 7.333 7.720 7.284 7.711 25,264,438 +0.56(+7.83%)
Jul 30, 2020 7.094 7.308 6.971 7.152 20,534,392 -0.11(-1.47%)
Jul 29, 2020 7.267 7.358 7.004 7.259 28,201,162 +0.03(+0.46%)
Jul 28, 2020 7.037 7.259 6.930 7.226 17,717,972 +0.06(+0.80%)
Jul 27, 2020 7.259 7.399 7.078 7.168 31,677,784 +0.24(+3.44%)
Jul 24, 2020 6.872 6.963 6.823 6.930 17,753,818 +0.13(+1.94%)
Jul 23, 2020 6.987 7.070 6.650 6.798 24,258,812 -0.18(-2.59%)
Jul 22, 2020 7.053 7.086 6.897 6.979 19,991,362 +0.06(+0.83%)
Jul 21, 2020 6.905 7.045 6.806 6.921 23,605,724 +0.18(+2.69%)
Jul 20, 2020 6.584 6.790 6.551 6.740 16,627,547 +0.26(+3.93%)
Jul 17, 2020 6.321 6.510 6.279 6.485 15,263,524 +0.25(+3.96%)
Jul 16, 2020 6.271 6.386 6.172 6.238 14,027,730 -0.07(-1.04%)
Jul 15, 2020 6.304 6.321 6.115 6.304 16,014,658 -0.06(-0.91%)
Jul 14, 2020 6.008 6.370 5.983 6.362 19,649,446 +0.32(+5.31%)
Jul 13, 2020 6.386 6.468 6.008 6.041 20,173,464 -0.24(-3.80%)
Jul 10, 2020 6.329 6.354 6.181 6.279 14,671,418 -0.03(-0.52%)
Jul 09, 2020 6.329 6.403 6.123 6.312 21,069,690 +0.07(+1.05%)
Jul 08, 2020 6.214 6.329 6.152 6.247 22,825,706 +0.13(+2.15%)
Jul 07, 2020 5.975 6.164 5.950 6.115 18,238,192 +0.13(+2.20%)
Jul 06, 2020 5.942 6.057 5.876 5.983 18,206,226 +0.08(+1.39%)
Jul 02, 2020 5.893 6.033 5.860 5.901 22,288,964 -0.02(-0.42%)
Jul 01, 2020 5.934 5.950 5.761 5.926 16,507,211 -0.02(-0.28%)
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%)
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.