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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 2.630 2.672 2.573 2.672 11,810,491 +0.05(+1.89%)
Dec 28, 2018 2.655 2.713 2.597 2.622 17,236,812 -0.05(-1.85%)
Dec 27, 2018 2.647 2.721 2.614 2.672 26,175,612 +0.08(+3.18%)
Dec 26, 2018 2.771 2.779 2.531 2.589 19,574,340 -0.13(-4.85%)
Dec 24, 2018 2.622 2.754 2.581 2.721 17,860,420 +0.15(+5.77%)
Dec 21, 2018 2.573 2.647 2.465 2.573 167,086,368 -0.02(-0.64%)
Dec 20, 2018 2.482 2.606 2.408 2.589 44,894,380 +0.22(+9.41%)
Dec 19, 2018 2.465 2.647 2.350 2.366 46,047,248 -0.17(-6.82%)
Dec 18, 2018 2.474 2.573 2.449 2.540 37,213,632 +0.06(+2.33%)
Dec 17, 2018 2.391 2.490 2.366 2.482 31,210,826 +0.11(+4.51%)
Dec 14, 2018 2.342 2.391 2.284 2.375 19,115,036 -0.02(-0.69%)
Dec 13, 2018 2.375 2.399 2.350 2.391 9,496,427 +0.01(+0.35%)
Dec 12, 2018 2.342 2.408 2.333 2.383 11,959,357 +0.04(+1.76%)
Dec 11, 2018 2.375 2.399 2.317 2.342 11,070,320 -0.02(-0.70%)
Dec 10, 2018 2.350 2.424 2.309 2.358 18,371,514 +0.01(+0.35%)
Dec 07, 2018 2.366 2.416 2.333 2.350 28,438,732 +0.02(+1.06%)
Dec 06, 2018 2.292 2.346 2.276 2.325 25,185,468 +0.02(+0.71%)
Dec 04, 2018 2.350 2.441 2.276 2.309 34,964,068 -0.02(-1.06%)
Dec 03, 2018 2.301 2.366 2.259 2.333 13,301,891 +0.10(+4.43%)
Nov 30, 2018 2.235 2.301 2.193 2.235 17,291,022 -0.02(-0.73%)
Nov 29, 2018 2.268 2.342 2.243 2.251 15,003,410 +0.02(+0.74%)
Nov 28, 2018 2.127 2.292 2.103 2.235 15,511,801 +0.11(+5.04%)
Nov 27, 2018 2.177 2.193 2.061 2.127 12,220,499 -0.06(-2.64%)
Nov 26, 2018 2.218 2.268 2.169 2.185 10,157,571 -0.05(-2.21%)
Nov 23, 2018 2.185 2.251 2.156 2.235 8,055,253 +0.02(+0.74%)
Nov 21, 2018 2.218 2.218 2.218 0 +0.07(+3.06%)
Nov 20, 2018 2.136 2.169 2.053 2.152 13,869,654 +0.02(+1.16%)
Nov 19, 2018 2.136 2.202 2.111 2.127 12,172,086 +0.02(+0.78%)
Nov 16, 2018 2.070 2.136 2.057 2.111 17,568,142 +0.07(+3.64%)
Nov 15, 2018 2.037 2.061 1.979 2.037 13,519,264 +0.01(+0.41%)
Nov 14, 2018 2.012 2.061 1.962 2.028 28,773,796 +0.02(+1.23%)
Nov 13, 2018 2.078 2.111 1.995 2.004 20,866,900 -0.07(-3.57%)
Nov 12, 2018 2.119 2.144 2.078 2.078 14,174,087 -0.06(-2.70%)
Nov 09, 2018 2.160 2.169 2.094 2.136 18,135,478 -0.06(-2.63%)
Nov 08, 2018 2.144 2.243 2.070 2.193 29,923,718 -0.01(-0.37%)
Nov 07, 2018 2.243 2.259 2.169 2.202 21,270,954 -0.02(-1.11%)
Nov 06, 2018 2.268 2.276 2.210 2.226 11,326,122 -0.03(-1.46%)
Nov 05, 2018 2.268 2.333 2.218 2.259 16,156,661 -0.01(-0.36%)
Nov 02, 2018 2.284 2.309 2.243 2.268 13,872,694 -0.01(-0.36%)
Nov 01, 2018 2.193 2.325 2.193 2.276 27,073,748 +0.14(+6.56%)
Oct 31, 2018 2.160 2.193 2.127 2.136 15,550,279 -0.07(-3.36%)
Oct 30, 2018 2.152 2.218 2.131 2.210 20,483,566 +0.04(+1.90%)
Oct 29, 2018 2.160 2.259 2.119 2.169 15,498,536 -0.01(-0.38%)
Oct 26, 2018 2.169 2.268 2.152 2.177 21,282,994 +0.03(+1.54%)
Oct 25, 2018 2.251 2.292 2.127 2.144 22,647,072 -0.13(-5.80%)
Oct 24, 2018 2.325 2.350 2.251 2.276 16,037,997 -0.05(-2.13%)
Oct 23, 2018 2.383 2.416 2.309 2.325 21,452,346 +0.00(+0.00%)
Oct 22, 2018 2.383 2.391 2.292 2.325 19,729,260 -0.09(-3.75%)
Oct 19, 2018 2.375 2.432 2.358 2.416 22,050,924 +0.07(+2.81%)
Oct 18, 2018 2.350 2.420 2.329 2.350 14,032,097 -0.01(-0.35%)
Oct 17, 2018 2.391 2.441 2.349 2.358 14,896,497 -0.02(-1.04%)
Oct 16, 2018 2.416 2.432 2.346 2.383 13,709,156 -0.01(-0.35%)
Oct 15, 2018 2.424 2.490 2.342 2.391 17,831,358 +0.02(+0.69%)
Oct 12, 2018 2.432 2.432 2.313 2.375 14,972,559 -0.07(-2.70%)
Oct 11, 2018 2.383 2.482 2.362 2.441 24,881,638 +0.11(+4.59%)
Oct 10, 2018 2.251 2.383 2.218 2.333 20,922,736 +0.07(+3.28%)
Oct 09, 2018 2.301 2.317 2.238 2.259 13,711,727 -0.04(-1.79%)
Oct 08, 2018 2.235 2.309 2.214 2.301 10,300,462 +0.02(+1.09%)
Oct 05, 2018 2.292 2.333 2.272 2.276 15,792,033 +0.01(+0.36%)
Oct 04, 2018 2.292 2.333 2.251 2.268 16,628,161 -0.02(-1.08%)
Oct 03, 2018 2.333 2.338 2.255 2.292 10,870,161 -0.02(-1.07%)
Oct 02, 2018 2.309 2.371 2.301 2.317 18,380,648 +0.05(+2.18%)
Oct 01, 2018 2.226 2.301 2.202 2.268 15,867,397 +0.04(+1.85%)
Sep 28, 2018 2.276 2.309 2.218 2.226 18,495,794 -0.02(-1.10%)
Sep 27, 2018 2.292 2.317 2.243 2.251 22,306,664 -0.08(-3.53%)
Sep 26, 2018 2.449 2.449 2.288 2.333 20,636,838 -0.12(-4.71%)
Sep 25, 2018 2.441 2.498 2.432 2.449 8,914,837 +0.02(+1.02%)
Sep 24, 2018 2.465 2.498 2.416 2.424 11,929,561 -0.01(-0.34%)
Sep 21, 2018 2.432 2.498 2.391 2.432 28,349,350 -0.05(-1.99%)
Sep 20, 2018 2.531 2.548 2.424 2.482 9,831,300 -0.02(-0.66%)
Sep 19, 2018 2.482 2.548 2.465 2.498 12,102,382 +0.02(+0.66%)
Sep 18, 2018 2.507 2.531 2.457 2.482 8,759,239 +0.00(+0.00%)
Sep 17, 2018 2.408 2.515 2.391 2.482 16,964,314 +0.10(+4.15%)
Sep 14, 2018 2.391 2.449 2.358 2.383 17,783,168 +0.01(+0.35%)
Sep 13, 2018 2.366 2.399 2.292 2.375 13,875,177 +0.05(+2.13%)
Sep 12, 2018 2.235 2.375 2.222 2.325 12,762,994 +0.07(+3.30%)
Sep 11, 2018 2.243 2.268 2.202 2.251 8,639,178 -0.01(-0.36%)
Sep 10, 2018 2.325 2.358 2.243 2.259 9,035,816 -0.07(-3.18%)
Sep 07, 2018 2.301 2.358 2.268 2.333 7,633,814 +0.02(+1.07%)
Sep 06, 2018 2.342 2.399 2.296 2.309 7,371,787 +0.00(+0.00%)
Sep 05, 2018 2.350 2.358 2.292 2.309 6,162,646 -0.02(-1.06%)
Sep 04, 2018 2.449 2.465 2.317 2.333 11,700,366 -0.14(-5.67%)
Aug 31, 2018 2.474 2.474 2.474 0 +0.01(+0.33%)
Aug 30, 2018 2.474 2.490 2.449 2.465 6,253,708 -0.03(-1.32%)
Aug 29, 2018 2.449 2.515 2.449 2.498 6,788,688 +0.05(+2.02%)
Aug 28, 2018 2.523 2.540 2.437 2.449 8,467,022 -0.04(-1.66%)
Aug 27, 2018 2.474 2.540 2.474 2.490 7,299,373 +0.02(+1.00%)
Aug 24, 2018 2.408 2.515 2.399 2.465 10,877,018 +0.08(+3.46%)
Aug 23, 2018 2.416 2.416 2.350 2.383 9,409,481 -0.02(-0.69%)
Aug 22, 2018 2.383 2.424 2.366 2.399 7,896,003 +0.03(+1.39%)
Aug 21, 2018 2.366 2.391 2.325 2.366 8,926,496 +0.00(+0.00%)
Aug 20, 2018 2.366 2.412 2.325 2.366 15,743,066 -0.02(-0.69%)
Aug 17, 2018 2.333 2.457 2.329 2.383 17,539,764 +0.07(+2.85%)
Aug 16, 2018 2.375 2.416 2.303 2.317 13,135,814 -0.04(-1.75%)
Aug 15, 2018 2.498 2.507 2.292 2.358 20,348,950 -0.18(-7.14%)
Aug 14, 2018 2.573 2.589 2.523 2.540 6,409,480 -0.02(-0.96%)
Aug 13, 2018 2.581 2.597 2.523 2.564 13,214,087 -0.03(-1.27%)
Aug 10, 2018 2.680 2.680 2.589 2.597 10,991,383 -0.07(-2.78%)
Aug 09, 2018 2.721 2.754 2.647 2.672 9,344,908 -0.05(-1.82%)
Aug 08, 2018 2.754 2.762 2.696 2.721 7,967,212 -0.02(-0.60%)
Aug 07, 2018 2.845 2.845 2.738 2.738 7,970,734 -0.07(-2.64%)
Aug 06, 2018 2.812 2.853 2.812 2.812 3,643,903 -0.02(-0.58%)
Aug 03, 2018 2.845 2.902 2.820 2.828 7,039,554 +0.01(+0.29%)
Aug 02, 2018 2.911 2.927 2.803 2.820 10,845,249 -0.12(-4.20%)
Aug 01, 2018 2.944 2.985 2.935 2.944 4,524,459 -0.02(-0.83%)
Jul 31, 2018 2.968 2.993 2.952 2.968 7,690,173 +0.00(+0.00%)
Jul 30, 2018 2.960 2.993 2.944 2.968 5,965,905 +0.01(+0.28%)
Jul 27, 2018 2.977 3.018 2.952 2.960 6,226,510 +0.00(+0.00%)
Jul 26, 2018 3.001 3.034 2.960 2.960 8,930,018 -0.07(-2.45%)
Jul 25, 2018 3.034 3.048 2.968 3.034 7,300,524 +0.01(+0.27%)
Jul 24, 2018 3.026 3.051 3.010 3.026 8,296,263 +0.02(+0.82%)
Jul 23, 2018 3.010 3.034 2.977 3.001 5,871,238 -0.04(-1.36%)
Jul 20, 2018 3.034 3.076 3.018 3.043 7,016,956 +0.04(+1.37%)
Jul 19, 2018 3.010 3.092 2.993 3.001 10,237,816 -0.06(-1.89%)
Jul 18, 2018 3.084 3.121 3.051 3.059 5,775,944 -0.04(-1.33%)
Jul 17, 2018 3.059 3.125 3.043 3.100 6,431,199 +0.02(+0.80%)
Jul 16, 2018 3.084 3.122 3.076 3.076 3,845,789 -0.03(-1.06%)
Jul 13, 2018 3.076 3.142 3.051 3.109 3,938,631 -0.02(-0.53%)
Jul 12, 2018 3.125 3.185 3.109 3.125 5,461,299 +0.01(+0.26%)
Jul 11, 2018 3.158 3.199 3.084 3.117 6,185,778 -0.09(-2.83%)
Jul 10, 2018 3.183 3.216 3.158 3.208 3,490,835 +0.01(+0.26%)
Jul 09, 2018 3.257 3.265 3.199 3.199 6,653,540 -0.04(-1.27%)
Jul 06, 2018 3.175 3.245 3.175 3.240 7,828,308 +0.05(+1.55%)
Jul 05, 2018 3.191 3.208 3.158 3.191 10,595,376 +0.02(+0.78%)
Jul 03, 2018 3.166 3.166 3.166 0 +0.10(+3.23%)
Jul 02, 2018 3.059 3.150 3.051 3.067 4,898,269 -0.03(-1.06%)
Jun 29, 2018 3.034 3.125 3.034 3.100 8,260,577 +0.07(+2.45%)
Jun 28, 2018 3.018 3.051 3.001 3.026 5,114,918 +0.00(+0.00%)
Jun 27, 2018 3.034 3.109 3.018 3.026 8,150,277 -0.06(-1.87%)
Jun 26, 2018 3.010 3.117 2.993 3.084 8,337,839 +0.06(+1.91%)
Jun 25, 2018 3.067 3.088 3.022 3.026 6,016,368 -0.04(-1.34%)
Jun 22, 2018 3.067 3.117 3.059 3.067 6,128,669 +0.02(+0.81%)
Jun 21, 2018 3.034 3.092 3.034 3.043 5,514,331 -0.01(-0.27%)
Jun 20, 2018 3.059 3.100 3.043 3.051 4,838,270 -0.02(-0.80%)
Jun 19, 2018 3.051 3.117 3.043 3.076 5,319,599 +0.00(+0.00%)
Jun 18, 2018 3.043 3.092 3.034 3.076 4,796,020 +0.01(+0.27%)
Jun 15, 2018 3.084 3.125 3.067 22,888,844 -0.06(-1.85%)
Jun 14, 2018 3.100 3.133 3.076 3.125 7,045,196 +0.06(+1.88%)
Jun 13, 2018 3.059 3.100 3.018 3.067 7,314,011 +0.01(+0.27%)
Jun 12, 2018 2.993 3.092 2.993 3.059 8,126,445 +0.06(+1.92%)
Jun 11, 2018 2.944 3.018 2.944 3.001 7,305,049 +0.05(+1.68%)
Jun 08, 2018 2.919 2.960 2.911 2.952 4,999,467 +0.02(+0.85%)
Jun 07, 2018 2.944 2.960 2.911 2.927 7,926,141 -0.02(-0.84%)
Jun 06, 2018 2.927 2.952 9,934,512 +0.01(+0.28%)
Jun 05, 2018 2.952 2.985 2.911 2.944 5,462,820 +0.02(+0.56%)
Jun 04, 2018 2.968 2.977 2.927 2.927 3,577,261 -0.02(-0.84%)
Jun 01, 2018 2.952 2.985 2.927 2.952 8,141,186 -0.02(-0.56%)
May 31, 2018 3.010 3.018 2.968 2.968 4,828,524 -0.02(-0.83%)
May 30, 2018 2.960 3.026 2.935 2.993 5,335,200 +0.05(+1.68%)
May 29, 2018 2.935 2.993 2.919 2.944 8,253,252 -0.02(-0.83%)
May 25, 2018 2.968 2.968 2.968 0 -0.03(-1.10%)
May 24, 2018 2.985 3.026 2.968 3.001 5,903,455 +0.03(+1.11%)
May 23, 2018 2.944 2.985 2.935 2.968 5,287,396 +0.01(+0.28%)
May 22, 2018 2.993 3.018 2.935 2.960 7,752,755 -0.02(-0.83%)
May 21, 2018 2.952 2.993 2.935 2.985 6,996,447 +0.02(+0.84%)
May 18, 2018 2.927 2.985 2.902 2.960 9,152,983 +0.02(+0.84%)
May 17, 2018 2.960 2.968 2.886 2.935 10,447,882 +0.00(+0.00%)
May 16, 2018 3.001 3.018 2.935 2.935 9,268,675 -0.07(-2.20%)
May 15, 2018 3.001 3.018 2.968 3.001 14,107,967 -0.07(-2.15%)
May 14, 2018 3.084 3.121 3.052 3.067 8,118,047 -0.02(-0.54%)
May 11, 2018 3.092 3.100 3.063 3.084 8,473,353 +0.00(+0.00%)
May 10, 2018 3.092 3.142 3.068 3.084 13,301,601 +0.06(+1.91%)
May 09, 2018 3.175 3.191 2.911 3.026 31,057,674 -0.37(-10.92%)
May 08, 2018 3.306 3.397 3.240 3.397 12,700,808 +0.07(+2.23%)
May 07, 2018 3.323 3.372 3.298 3.323 8,659,835 +0.00(+0.00%)
May 04, 2018 3.282 3.348 3.257 3.323 10,600,185 +0.02(+0.50%)
May 03, 2018 3.306 3.331 3.273 3.306 8,710,896 +0.06(+1.78%)
May 02, 2018 3.265 3.315 3.240 3.249 10,196,546 +0.00(+0.00%)
May 01, 2018 3.191 3.261 3.158 3.249 10,810,217 +0.05(+1.55%)
Apr 30, 2018 3.232 3.257 3.191 3.199 9,592,056 -0.07(-2.02%)
Apr 27, 2018 3.232 3.273 3.232 3.265 4,193,056 +0.04(+1.28%)
Apr 26, 2018 3.224 3.282 3.216 3.224 9,667,826 +0.01(+0.26%)
Apr 25, 2018 3.191 3.232 3.175 3.216 8,048,309 -0.01(-0.26%)
Apr 24, 2018 3.191 3.240 3.183 3.224 6,976,168 +0.03(+1.03%)
Apr 23, 2018 3.133 3.216 3.125 3.191 8,671,008 +0.00(+0.00%)
Apr 20, 2018 3.158 3.199 3.117 3.191 6,816,075 +0.01(+0.26%)
Apr 19, 2018 3.208 3.240 3.158 3.183 7,788,311 -0.03(-1.03%)
Apr 18, 2018 3.249 3.298 3.203 3.216 13,873,577 +0.02(+0.77%)
Apr 17, 2018 3.150 3.240 3.142 3.191 10,803,891 +0.02(+0.78%)
Apr 16, 2018 3.175 3.199 3.142 3.166 15,279,139 +0.02(+0.52%)
Apr 13, 2018 3.158 3.216 3.133 3.150 9,140,950 +0.02(+0.53%)
Apr 12, 2018 3.076 3.150 3.043 3.133 8,659,396 +0.02(+0.53%)
Apr 11, 2018 3.084 3.158 3.076 3.117 20,903,856 +0.09(+3.00%)
Apr 10, 2018 2.977 3.063 2.944 3.026 13,541,090 +0.04(+1.38%)
Apr 09, 2018 3.133 3.191 2.952 2.985 26,422,084 -0.28(-8.59%)
Apr 06, 2018 3.282 3.331 3.236 3.265 14,946,033 +0.00(+0.00%)
Apr 05, 2018 3.216 3.271 3.203 3.265 12,927,130 +0.02(+0.51%)
Apr 04, 2018 3.290 3.306 3.232 3.249 11,857,258 -0.02(-0.51%)
Apr 03, 2018 3.232 3.315 3.191 3.265 13,064,958 -0.01(-0.25%)
Apr 02, 2018 3.290 3.298 3.240 3.273 11,119,754 +0.02(+0.51%)
Mar 29, 2018 3.257 3.257 3.257 0 +0.06(+1.80%)
Mar 28, 2018 3.224 3.282 3.175 3.199 10,208,989 -0.07(-2.02%)
Mar 27, 2018 3.232 3.290 3.208 3.265 12,631,638 -0.02(-0.75%)
Mar 26, 2018 3.199 3.315 3.192 3.290 19,520,074 +0.12(+3.91%)
Mar 23, 2018 3.051 3.208 3.043 3.166 16,085,312 +0.17(+5.79%)
Mar 22, 2018 3.051 3.080 2.977 2.993 12,402,689 -0.06(-1.89%)
Mar 21, 2018 3.001 3.084 2.985 3.051 18,974,080 +0.08(+2.78%)
Mar 20, 2018 3.018 3.026 2.944 2.968 8,343,306 -0.05(-1.64%)
Mar 19, 2018 3.001 3.034 2.968 3.018 10,487,830 +0.03(+1.10%)
Mar 16, 2018 3.001 3.043 2.952 2.985 20,768,942 -0.02(-0.82%)
Mar 15, 2018 3.010 3.018 2.960 3.010 8,515,734 +0.00(+0.00%)
Mar 14, 2018 2.977 3.051 2.968 3.010 10,666,806 +0.05(+1.67%)
Mar 13, 2018 3.001 3.018 2.944 2.960 8,774,799 +0.00(+0.00%)
Mar 12, 2018 2.911 2.968 2.894 2.960 11,128,086 +0.02(+0.56%)
Mar 09, 2018 2.977 2.993 2.919 2.944 10,862,345 -0.04(-1.38%)
Mar 08, 2018 2.993 3.018 2.935 2.985 8,137,013 -0.01(-0.28%)
Mar 07, 2018 2.968 2.993 10,312,843 -0.07(-2.42%)
Mar 06, 2018 3.051 3.084 3.018 3.067 12,957,687 +0.08(+2.76%)
Mar 05, 2018 3.001 3.010 2.952 2.985 7,735,379 -0.02(-0.55%)
Mar 02, 2018 3.059 3.084 2.977 3.001 10,003,634 -0.02(-0.55%)
Mar 01, 2018 2.919 3.055 2.886 3.018 13,111,008 +0.07(+2.23%)
Feb 28, 2018 2.944 2.977 2.927 2.952 11,435,693 +0.01(+0.28%)
Feb 27, 2018 2.952 2.977 2.869 2.944 10,772,194 -0.03(-1.11%)
Feb 26, 2018 2.977 3.043 2.960 2.977 9,742,196 +0.02(+0.56%)
Feb 23, 2018 2.985 3.010 2.952 2.960 9,434,484 -0.03(-1.10%)
Feb 22, 2018 2.985 2.993 10,249,330 -0.07(-2.16%)
Feb 21, 2018 3.150 3.166 3.051 3.059 17,889,786 -0.07(-2.11%)
Feb 20, 2018 3.208 3.249 3.117 3.125 16,780,238 -0.12(-3.81%)
Feb 16, 2018 3.249 3.249 3.249 0 -0.03(-1.00%)
Feb 15, 2018 3.463 3.488 3.175 3.282 28,435,114 -0.24(-6.79%)
Feb 14, 2018 3.240 3.546 3.232 3.521 26,006,398 +0.28(+8.65%)
Feb 13, 2018 3.298 3.331 3.216 3.240 7,775,754 -0.06(-1.75%)
Feb 12, 2018 3.199 3.315 3.191 3.298 11,404,703 +0.10(+3.09%)
Feb 09, 2018 3.257 3.265 3.109 3.199 16,030,243 -0.06(-1.77%)
Feb 08, 2018 3.257 3.331 3.224 3.257 11,720,154 +0.00(+0.00%)
Feb 07, 2018 3.257 3.336 3.199 3.257 15,179,491 -0.03(-1.00%)
Feb 06, 2018 3.315 3.405 3.257 3.290 14,620,139 -0.11(-3.27%)
Feb 05, 2018 3.364 3.414 3.315 3.401 9,995,528 +0.02(+0.61%)
Feb 02, 2018 3.480 3.521 3.364 3.381 12,463,557 -0.20(-5.53%)
Feb 01, 2018 3.562 3.620 3.525 3.579 8,460,076 +0.01(+0.23%)
Jan 31, 2018 3.554 3.603 3.488 3.570 9,420,550 +0.06(+1.64%)
Jan 30, 2018 3.587 3.612 3.492 3.513 9,770,504 -0.05(-1.39%)
Jan 29, 2018 3.669 3.723 3.554 3.562 11,016,003 -0.15(-4.00%)
Jan 26, 2018 3.694 3.752 3.678 3.711 7,563,121 +0.03(+0.90%)
Jan 25, 2018 3.834 3.834 3.645 3.678 16,451,964 -0.12(-3.25%)
Jan 24, 2018 3.867 3.941 3.727 3.801 25,085,774 +0.06(+1.54%)
Jan 23, 2018 3.521 3.752 3.496 3.743 15,620,860 +0.18(+5.09%)
Jan 22, 2018 3.504 3.570 3.480 3.562 9,967,707 +0.10(+2.86%)
Jan 19, 2018 3.504 3.529 3.455 3.463 7,134,300 -0.04(-1.18%)
Jan 18, 2018 3.587 3.603 3.488 3.504 9,511,120 -0.10(-2.75%)
Jan 17, 2018 3.653 3.699 3.579 3.603 33,601,908 -0.07(-2.02%)
Jan 16, 2018 3.711 3.752 3.603 3.678 25,931,518 +0.10(+2.77%)
Jan 12, 2018 3.579 3.579 3.579 0 +0.15(+4.33%)
Jan 11, 2018 3.414 3.463 3.348 3.430 14,271,355 +0.02(+0.73%)
Jan 10, 2018 3.480 3.480 3.393 3.405 10,945,623 -0.02(-0.48%)
Jan 09, 2018 3.554 3.554 3.414 3.422 15,733,269 -0.16(-4.38%)
Jan 08, 2018 3.645 3.669 3.562 3.579 10,236,804 -0.09(-2.47%)
Jan 05, 2018 3.678 3.719 3.636 3.669 7,326,521 -0.05(-1.33%)
Jan 04, 2018 3.694 3.727 3.657 3.719 10,648,417 +0.04(+1.12%)
Jan 03, 2018 3.678 3.702 3.599 3.678 15,424,052 -0.02(-0.45%)
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.