Skip to main content

Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.331 7.488 7.267 7.479 10,495,059 +0.12(+1.63%)
May 27, 2021 7.451 7.479 7.340 7.359 15,372,990 -0.12(-1.61%)
May 26, 2021 7.525 7.571 7.447 7.479 10,676,964 +0.03(+0.37%)
May 25, 2021 7.405 7.479 7.313 7.451 11,314,313 +0.03(+0.37%)
May 24, 2021 7.414 7.470 7.359 7.424 8,331,633 +0.00(+0.00%)
May 21, 2021 7.553 7.553 7.350 7.424 18,163,340 -0.07(-0.99%)
May 20, 2021 7.460 7.534 7.373 7.497 14,498,768 +0.10(+1.37%)
May 19, 2021 7.507 7.687 7.322 7.396 20,562,090 -0.19(-2.55%)
May 18, 2021 7.673 7.673 7.474 7.590 16,564,728 -0.04(-0.48%)
May 17, 2021 7.211 7.701 7.193 7.627 27,037,002 +0.44(+6.17%)
May 14, 2021 7.036 7.193 6.999 7.184 14,952,786 +0.26(+3.73%)
May 13, 2021 6.731 6.953 6.685 6.925 14,867,298 +0.17(+2.46%)
May 12, 2021 6.934 7.008 6.694 6.759 24,037,340 -0.31(-4.44%)
May 11, 2021 6.971 7.128 6.934 7.073 14,744,487 -0.07(-1.03%)
May 10, 2021 7.248 7.350 7.119 7.147 19,683,290 +0.00(+0.00%)
May 07, 2021 7.128 7.230 7.073 7.147 14,996,046 +0.14(+1.98%)
May 06, 2021 6.777 7.119 6.777 7.008 17,561,250 +0.27(+3.97%)
May 05, 2021 6.731 6.740 6.639 6.740 8,445,764 +0.05(+0.69%)
May 04, 2021 6.777 6.925 6.611 6.694 13,444,746 -0.11(-1.63%)
May 03, 2021 6.639 6.851 6.620 6.805 13,708,677 +0.30(+4.69%)
Apr 30, 2021 6.546 6.593 6.482 6.500 10,123,582 -0.06(-0.98%)
Apr 29, 2021 6.685 6.685 6.509 6.565 9,627,113 -0.12(-1.80%)
Apr 28, 2021 6.574 6.740 6.500 6.685 9,339,607 +0.07(+1.12%)
Apr 27, 2021 6.805 6.805 6.602 6.611 8,491,911 -0.18(-2.58%)
Apr 26, 2021 6.796 6.814 6.694 6.786 9,219,924 +0.00(+0.00%)
Apr 23, 2021 7.054 7.073 6.777 6.786 12,913,594 -0.18(-2.52%)
Apr 22, 2021 7.045 7.045 6.907 6.962 10,650,878 -0.17(-2.33%)
Apr 21, 2021 7.063 7.184 7.027 7.128 12,753,565 +0.12(+1.71%)
Apr 20, 2021 6.870 7.054 6.837 7.008 12,335,631 +0.13(+1.88%)
Apr 19, 2021 6.907 6.925 6.823 6.879 9,372,158 -0.05(-0.67%)
Apr 16, 2021 6.990 6.999 6.870 6.925 10,532,212 +0.04(+0.54%)
Apr 15, 2021 6.722 6.953 6.713 6.888 15,202,915 +0.28(+4.19%)
Apr 14, 2021 6.768 6.768 6.574 6.611 9,296,083 -0.17(-2.45%)
Apr 13, 2021 6.713 6.870 6.713 6.777 10,030,446 +0.10(+1.52%)
Apr 12, 2021 6.805 6.805 6.648 6.676 10,193,907 -0.17(-2.43%)
Apr 09, 2021 6.731 6.851 6.685 6.842 12,124,602 -0.05(-0.67%)
Apr 08, 2021 6.750 6.916 6.750 6.888 17,849,124 +0.27(+4.04%)
Apr 07, 2021 6.657 6.685 6.602 6.620 10,062,349 -0.07(-1.10%)
Apr 06, 2021 6.556 6.740 6.537 6.694 16,695,293 +0.19(+2.98%)
Apr 05, 2021 6.519 6.556 6.408 6.500 12,741,480 +0.02(+0.28%)
Apr 01, 2021 6.260 6.509 6.205 6.482 20,429,440 +0.32(+5.25%)
Mar 31, 2021 5.983 6.232 5.965 6.159 12,953,561 +0.21(+3.57%)
Mar 30, 2021 6.020 6.039 5.937 5.946 16,548,696 -0.26(-4.17%)
Mar 29, 2021 6.140 6.205 6.048 6.205 12,138,913 +0.00(+0.00%)
Mar 26, 2021 6.048 6.205 6.048 6.205 9,404,229 +0.14(+2.28%)
Mar 25, 2021 6.076 6.149 5.992 6.066 11,661,946 -0.06(-0.90%)
Mar 24, 2021 6.196 6.219 6.094 6.122 13,077,815 -0.08(-1.34%)
Mar 23, 2021 6.362 6.371 6.149 6.205 13,507,461 -0.20(-3.17%)
Mar 22, 2021 6.408 6.473 6.362 6.408 10,142,324 +0.02(+0.29%)
Mar 19, 2021 6.325 6.473 6.279 6.389 21,641,142 +0.07(+1.17%)
Mar 18, 2021 6.389 6.436 6.288 6.316 14,914,545 -0.20(-3.12%)
Mar 17, 2021 6.288 6.593 6.242 6.519 22,505,358 +0.17(+2.62%)
Mar 16, 2021 6.389 6.408 6.269 6.353 14,217,997 +0.00(+0.00%)
Mar 15, 2021 6.279 6.353 6.205 6.353 14,916,568 +0.14(+2.23%)
Mar 12, 2021 6.131 6.251 6.094 6.214 14,143,383 -0.07(-1.17%)
Mar 11, 2021 6.196 6.297 6.131 6.288 15,001,167 +0.15(+2.41%)
Mar 10, 2021 6.159 6.205 6.039 6.140 12,646,033 +0.02(+0.30%)
Mar 09, 2021 6.186 6.306 6.094 6.122 13,815,320 +0.18(+2.95%)
Mar 08, 2021 6.029 6.066 5.909 5.946 14,907,241 -0.10(-1.68%)
Mar 05, 2021 5.946 6.076 5.886 6.048 19,550,122 +0.09(+1.55%)
Mar 04, 2021 5.900 6.057 5.799 5.955 20,322,372 +0.06(+1.10%)
Mar 03, 2021 5.799 5.937 5.706 5.891 20,545,642 -0.06(-0.93%)
Mar 02, 2021 5.706 6.020 5.697 5.946 19,928,774 +0.26(+4.55%)
Mar 01, 2021 5.816 5.917 5.623 5.688 25,297,366 -0.04(-0.64%)
Feb 26, 2021 5.982 6.009 5.697 5.724 28,765,276 -0.32(-5.32%)
Feb 25, 2021 6.156 6.294 6.019 6.046 19,422,846 -0.21(-3.38%)
Feb 24, 2021 6.129 6.358 6.009 6.257 18,068,856 +0.08(+1.34%)
Feb 23, 2021 6.294 6.294 6.074 6.175 23,615,810 -0.19(-3.03%)
Feb 22, 2021 6.110 6.386 6.083 6.368 21,070,756 +0.36(+5.96%)
Feb 19, 2021 6.221 6.221 5.973 6.009 21,661,102 -0.15(-2.39%)
Feb 18, 2021 6.303 6.358 6.138 6.156 20,032,716 -0.14(-2.19%)
Feb 17, 2021 6.414 6.414 6.248 6.294 24,471,968 -0.20(-3.11%)
Feb 16, 2021 6.698 6.717 6.487 6.496 22,598,690 -0.28(-4.20%)
Feb 12, 2021 6.625 6.827 6.487 6.781 19,600,384 +0.09(+1.37%)
Feb 11, 2021 6.800 6.983 6.616 6.689 21,664,184 -0.03(-0.41%)
Feb 10, 2021 6.845 6.891 6.653 6.717 14,505,508 -0.03(-0.41%)
Feb 09, 2021 6.827 6.864 6.662 6.744 20,988,814 -0.05(-0.68%)
Feb 08, 2021 6.763 6.845 6.708 6.790 26,453,892 +0.14(+2.07%)
Feb 05, 2021 6.478 6.680 6.450 6.653 14,940,669 +0.24(+3.73%)
Feb 04, 2021 6.395 6.460 6.340 6.414 17,232,166 -0.16(-2.38%)
Feb 03, 2021 6.487 6.597 6.423 6.570 15,614,588 +0.11(+1.71%)
Feb 02, 2021 6.432 6.478 6.294 6.460 14,234,111 -0.15(-2.23%)
Feb 01, 2021 6.689 6.708 6.478 6.607 18,764,014 +0.19(+3.01%)
Jan 29, 2021 6.607 6.754 6.391 6.414 20,439,364 +0.00(+0.00%)
Jan 28, 2021 6.395 6.607 6.267 6.414 20,784,996 +0.20(+3.25%)
Jan 27, 2021 6.414 6.460 6.211 6.211 22,757,286 -0.27(-4.11%)
Jan 26, 2021 6.450 6.588 6.423 6.478 17,107,542 +0.01(+0.14%)
Jan 25, 2021 6.533 6.588 6.368 6.469 17,337,676 +0.03(+0.43%)
Jan 22, 2021 6.395 6.533 6.322 6.441 15,779,431 -0.11(-1.68%)
Jan 21, 2021 6.607 6.616 6.432 6.551 16,084,648 -0.06(-0.83%)
Jan 20, 2021 6.505 6.671 6.496 6.607 21,222,922 +0.18(+2.86%)
Jan 19, 2021 6.505 6.505 6.340 6.423 23,565,240 +0.03(+0.43%)
Jan 15, 2021 6.551 6.570 6.386 6.395 16,912,146 -0.21(-3.20%)
Jan 14, 2021 6.597 6.689 6.542 6.607 13,560,739 +0.01(+0.14%)
Jan 13, 2021 6.671 6.809 6.588 6.597 14,696,723 -0.06(-0.97%)
Jan 12, 2021 6.662 6.680 6.515 6.662 20,544,034 +0.04(+0.55%)
Jan 11, 2021 6.643 6.708 6.551 6.625 21,956,806 -0.16(-2.30%)
Jan 08, 2021 7.038 7.057 6.662 6.781 26,055,488 -0.41(-5.75%)
Jan 07, 2021 7.360 7.489 7.121 7.195 23,392,224 -0.17(-2.25%)
Jan 06, 2021 7.185 7.369 7.094 7.360 37,497,032 +0.11(+1.52%)
Jan 05, 2021 7.434 7.452 7.158 7.250 15,236,316 -0.08(-1.13%)
Jan 04, 2021 7.075 7.388 7.038 7.332 25,255,556 +0.59(+8.72%)
Dec 31, 2020 6.744 6.744 6.744 11,226,343 -0.20(-2.91%)
Dec 30, 2020 6.754 6.974 6.744 6.947 11,226,343 +0.21(+3.14%)
Dec 29, 2020 6.726 6.855 6.680 6.735 15,718,558 +0.05(+0.69%)
Dec 28, 2020 6.910 6.947 6.653 6.689 12,981,609 -0.10(-1.49%)
Dec 24, 2020 6.763 6.873 6.708 6.790 6,429,963 +0.01(+0.14%)
Dec 23, 2020 6.671 6.827 6.662 6.781 13,006,502 +0.17(+2.50%)
Dec 22, 2020 6.910 6.956 6.515 6.616 23,502,052 -0.27(-3.87%)
Dec 21, 2020 6.919 7.029 6.781 6.882 22,968,196 -0.13(-1.83%)
Dec 18, 2020 6.947 7.020 6.680 7.011 107,647,416 +0.10(+1.46%)
Dec 17, 2020 6.891 7.094 6.772 6.910 34,886,720 +0.23(+3.44%)
Dec 16, 2020 6.616 6.717 6.395 6.680 31,816,440 +0.13(+1.96%)
Dec 15, 2020 6.542 6.662 6.478 6.551 28,293,430 +0.21(+3.33%)
Dec 14, 2020 6.542 6.551 6.294 6.340 33,704,988 -0.28(-4.17%)
Dec 11, 2020 6.763 6.772 6.551 6.616 19,679,722 -0.10(-1.50%)
Dec 10, 2020 6.790 6.891 6.643 6.717 10,512,379 +0.00(+0.00%)
Dec 09, 2020 6.864 6.937 6.643 6.717 20,160,726 -0.22(-3.18%)
Dec 08, 2020 7.112 7.167 6.910 6.937 17,319,782 -0.17(-2.33%)
Dec 07, 2020 6.634 7.204 6.625 7.103 19,113,352 +0.49(+7.36%)
Dec 04, 2020 6.744 6.809 6.579 6.616 13,874,777 -0.09(-1.37%)
Dec 03, 2020 6.809 6.827 6.607 6.708 11,408,836 -0.05(-0.68%)
Dec 02, 2020 6.864 6.864 6.653 6.754 15,811,030 -0.10(-1.47%)
Dec 01, 2020 6.772 6.882 6.662 6.855 18,272,728 +0.29(+4.48%)
Nov 30, 2020 6.487 6.597 6.395 6.561 13,687,225 +0.03(+0.42%)
Nov 27, 2020 6.441 6.561 6.395 6.533 6,992,838 -0.01(-0.14%)
Nov 25, 2020 6.505 6.653 6.423 6.542 13,827,653 +0.06(+0.85%)
Nov 24, 2020 6.340 6.524 6.322 6.487 16,195,049 -0.07(-1.12%)
Nov 23, 2020 6.799 6.835 6.533 6.561 14,720,572 -0.32(-4.65%)
Nov 20, 2020 6.972 7.082 6.844 6.881 11,419,222 +0.00(+0.00%)
Nov 19, 2020 6.799 6.972 6.753 6.881 11,334,023 -0.01(-0.13%)
Nov 18, 2020 7.082 7.119 6.863 6.890 13,111,207 -0.22(-3.09%)
Nov 17, 2020 7.219 7.274 7.064 7.110 14,433,033 -0.11(-1.52%)
Nov 16, 2020 7.247 7.348 7.137 7.219 11,073,157 -0.12(-1.62%)
Nov 13, 2020 7.384 7.402 7.256 7.338 13,542,915 +0.07(+1.01%)
Nov 12, 2020 7.128 7.357 7.100 7.265 20,542,718 +0.26(+3.66%)
Nov 11, 2020 7.018 7.091 6.927 7.009 13,996,288 -0.10(-1.42%)
Nov 10, 2020 7.402 7.531 7.055 7.110 21,087,876 -0.27(-3.60%)
Nov 09, 2020 7.320 7.412 7.018 7.375 23,803,278 -0.62(-7.78%)
Nov 06, 2020 8.171 8.208 7.915 7.997 10,679,558 -0.09(-1.13%)
Nov 05, 2020 7.851 8.134 7.842 8.089 18,704,446 +0.67(+9.00%)
Nov 04, 2020 7.512 7.613 7.357 7.421 10,586,199 -0.10(-1.34%)
Nov 03, 2020 7.576 7.622 7.439 7.521 11,322,045 +0.02(+0.24%)
Nov 02, 2020 7.439 7.503 7.229 7.503 10,241,642 +0.21(+2.89%)
Oct 30, 2020 7.302 7.357 7.055 7.293 13,037,128 +0.11(+1.53%)
Oct 29, 2020 7.073 7.274 7.073 7.183 14,722,924 +0.03(+0.38%)
Oct 28, 2020 7.714 7.750 7.137 7.155 26,260,720 -0.85(-10.63%)
Oct 27, 2020 7.842 8.015 7.759 8.006 11,216,329 +0.22(+2.82%)
Oct 26, 2020 7.814 7.961 7.759 7.787 10,673,981 -0.09(-1.16%)
Oct 23, 2020 8.015 8.052 7.796 7.878 11,617,690 -0.16(-1.94%)
Oct 22, 2020 8.235 8.263 7.951 8.034 13,482,739 -0.31(-3.73%)
Oct 21, 2020 8.345 8.519 8.263 8.345 12,397,760 +0.13(+1.56%)
Oct 20, 2020 8.180 8.290 8.070 8.217 9,006,368 -0.02(-0.22%)
Oct 19, 2020 8.409 8.436 8.125 8.235 8,776,551 -0.10(-1.21%)
Oct 16, 2020 8.464 8.491 8.327 8.336 6,704,300 -0.08(-0.98%)
Oct 15, 2020 8.418 8.546 8.327 8.418 7,780,834 -0.14(-1.60%)
Oct 14, 2020 8.418 8.619 8.308 8.555 10,652,468 +0.25(+2.97%)
Oct 13, 2020 8.272 8.363 8.025 8.308 9,980,484 -0.06(-0.77%)
Oct 12, 2020 8.317 8.446 8.189 8.372 6,799,619 +0.05(+0.55%)
Oct 09, 2020 8.107 8.345 8.080 8.327 13,264,230 +0.44(+5.57%)
Oct 08, 2020 7.796 7.933 7.732 7.887 13,067,613 +0.17(+2.25%)
Oct 07, 2020 8.015 8.080 7.695 7.714 15,165,681 -0.17(-2.20%)
Oct 06, 2020 8.389 8.425 7.878 7.887 16,346,881 -0.45(-5.36%)
Oct 05, 2020 8.152 8.489 8.134 8.334 11,178,624 +0.23(+2.81%)
Oct 02, 2020 8.225 8.289 8.070 8.106 8,493,630 -0.15(-1.77%)
Oct 01, 2020 8.179 8.380 8.070 8.252 12,121,236 +0.21(+2.61%)
Sep 30, 2020 8.115 8.138 7.906 8.042 9,394,584 -0.11(-1.34%)
Sep 29, 2020 8.134 8.279 8.098 8.152 8,869,366 +0.06(+0.79%)
Sep 28, 2020 8.106 8.106 7.851 8.088 17,457,900 +0.11(+1.37%)
Sep 25, 2020 7.979 8.042 7.814 7.979 12,428,437 -0.08(-1.02%)
Sep 24, 2020 7.377 8.070 7.340 8.061 20,506,352 +0.57(+7.54%)
Sep 23, 2020 8.207 8.234 7.459 7.495 34,626,008 -0.90(-10.75%)
Sep 22, 2020 8.480 8.507 8.289 8.398 13,780,536 -0.02(-0.22%)
Sep 21, 2020 8.808 9.100 8.362 8.416 34,995,436 -0.70(-7.70%)
Sep 18, 2020 8.827 9.406 8.745 9.118 37,163,028 +0.59(+6.95%)
Sep 17, 2020 8.188 8.571 8.115 8.526 14,566,778 +0.02(+0.21%)
Sep 16, 2020 8.617 8.617 8.380 8.507 14,764,385 +0.03(+0.32%)
Sep 15, 2020 8.608 8.694 8.348 8.480 15,730,402 +0.04(+0.43%)
Sep 14, 2020 8.152 8.462 8.152 8.444 17,186,390 +0.42(+5.23%)
Sep 11, 2020 8.225 8.316 7.974 8.024 11,453,371 -0.10(-1.23%)
Sep 10, 2020 8.462 8.507 8.052 8.124 18,934,388 -0.24(-2.84%)
Sep 09, 2020 7.887 8.371 7.869 8.362 16,196,493 +0.57(+7.38%)
Sep 08, 2020 7.641 7.969 7.514 7.787 12,653,106 -0.08(-1.04%)
Sep 04, 2020 7.878 7.933 7.559 7.869 15,568,803 -0.08(-1.03%)
Sep 03, 2020 7.906 8.033 7.696 7.951 18,290,248 -0.10(-1.25%)
Sep 02, 2020 7.887 8.061 7.659 8.052 12,197,769 +0.06(+0.80%)
Sep 01, 2020 8.270 8.298 7.887 7.988 10,827,936 -0.11(-1.35%)
Aug 31, 2020 8.170 8.298 8.070 8.097 15,353,633 -0.01(-0.11%)
Aug 28, 2020 7.906 8.211 7.851 8.106 15,035,703 +0.39(+5.08%)
Aug 27, 2020 8.079 8.079 7.596 7.714 18,868,532 -0.26(-3.20%)
Aug 26, 2020 7.669 7.960 7.659 7.969 17,066,020 +0.17(+2.22%)
Aug 25, 2020 7.769 7.796 7.577 7.796 13,361,603 +0.05(+0.59%)
Aug 24, 2020 7.988 8.006 7.705 7.751 13,784,666 -0.14(-1.73%)
Aug 21, 2020 7.979 8.006 7.760 7.887 11,813,414 -0.25(-3.03%)
Aug 20, 2020 7.988 8.207 7.933 8.134 14,182,297 +0.06(+0.79%)
Aug 19, 2020 8.289 8.416 7.997 8.070 16,860,468 -0.33(-3.91%)
Aug 18, 2020 8.763 8.790 8.307 8.398 19,942,582 -0.08(-0.97%)
Aug 17, 2020 8.298 8.580 8.225 8.480 23,572,082 +0.54(+6.77%)
Aug 14, 2020 8.024 8.061 7.833 7.942 14,998,196 -0.09(-1.14%)
Aug 13, 2020 7.887 8.115 7.869 8.033 17,453,524 +0.26(+3.40%)
Aug 12, 2020 8.033 8.070 7.760 7.769 19,713,306 -0.02(-0.23%)
Aug 11, 2020 7.824 8.207 7.659 7.787 33,187,430 -0.71(-8.37%)
Aug 10, 2020 8.644 8.936 8.489 8.498 14,395,456 -0.08(-0.96%)
Aug 07, 2020 8.708 8.799 8.480 8.580 21,194,702 -0.32(-3.59%)
Aug 06, 2020 9.210 9.219 8.790 8.900 24,785,606 -0.10(-1.11%)
Aug 05, 2020 9.009 9.301 8.872 9.000 34,334,060 +0.19(+2.17%)
Aug 04, 2020 8.462 8.827 8.334 8.808 20,697,960 +0.35(+4.09%)
Aug 03, 2020 8.562 8.626 8.225 8.462 18,068,582 -0.08(-0.96%)
Jul 31, 2020 8.124 8.553 8.070 8.544 22,802,886 +0.62(+7.83%)
Jul 30, 2020 7.860 8.097 7.723 7.924 18,533,696 -0.12(-1.47%)
Jul 29, 2020 8.052 8.152 7.760 8.042 25,453,480 +0.04(+0.46%)
Jul 28, 2020 7.796 8.042 7.678 8.006 15,991,684 +0.06(+0.80%)
Jul 27, 2020 8.042 8.197 7.842 7.942 28,591,370 +0.26(+3.44%)
Jul 24, 2020 7.614 7.714 7.559 7.678 16,024,038 +0.15(+1.94%)
Jul 23, 2020 7.741 7.833 7.368 7.532 21,895,240 -0.20(-2.59%)
Jul 22, 2020 7.814 7.851 7.641 7.732 18,043,574 +0.06(+0.83%)
Jul 21, 2020 7.650 7.805 7.541 7.669 21,305,784 +0.20(+2.69%)
Jul 20, 2020 7.295 7.523 7.258 7.468 15,007,500 +0.28(+3.93%)
Jul 17, 2020 7.003 7.213 6.957 7.185 13,776,376 +0.27(+3.96%)
Jul 16, 2020 6.948 7.076 6.839 6.912 12,660,987 -0.07(-1.04%)
Jul 15, 2020 6.985 7.003 6.775 6.985 14,454,327 -0.06(-0.91%)
Jul 14, 2020 6.656 7.058 6.629 7.048 17,734,972 +0.36(+5.31%)
Jul 13, 2020 7.076 7.166 6.656 6.693 18,207,934 -0.26(-3.80%)
Jul 10, 2020 7.012 7.039 6.848 6.957 13,241,960 -0.04(-0.52%)
Jul 09, 2020 7.012 7.094 6.784 6.994 19,016,838 +0.07(+1.05%)
Jul 08, 2020 6.884 7.012 6.816 6.921 20,601,764 +0.15(+2.15%)
Jul 07, 2020 6.620 6.830 6.593 6.775 16,461,217 +0.15(+2.20%)
Jul 06, 2020 6.583 6.711 6.511 6.629 16,432,366 +0.09(+1.39%)
Jul 02, 2020 6.529 6.684 6.492 6.538 20,117,316 -0.03(-0.42%)
Jul 01, 2020 6.574 6.593 6.383 6.565 14,898,889 -0.02(-0.28%)
Jun 30, 2020 6.392 6.684 6.319 6.583 21,836,730 +0.18(+2.85%)
Jun 29, 2020 6.283 6.438 6.219 6.401 20,176,540 +0.13(+2.03%)
Jun 26, 2020 6.027 6.328 5.982 6.273 19,156,946 +0.17(+2.84%)
Jun 25, 2020 6.082 6.109 5.927 6.100 14,837,839 -0.02(-0.30%)
Jun 24, 2020 6.164 6.283 6.000 6.118 19,829,252 -0.12(-1.90%)
Jun 23, 2020 6.273 6.337 6.182 6.237 19,408,484 +0.05(+0.74%)
Jun 22, 2020 6.009 6.383 5.991 6.191 24,806,610 +0.36(+6.09%)
Jun 19, 2020 5.772 6.009 5.699 5.836 21,297,244 +0.16(+2.89%)
Jun 18, 2020 5.690 5.827 5.653 5.672 11,246,182 -0.07(-1.27%)
Jun 17, 2020 5.717 5.863 5.690 5.745 12,425,082 +0.03(+0.48%)
Jun 16, 2020 5.963 6.045 5.672 5.717 23,505,408 -0.21(-3.54%)
Jun 15, 2020 5.471 5.982 5.362 5.927 23,188,056 +0.28(+5.01%)
Jun 12, 2020 5.790 5.854 5.590 5.644 18,475,794 -0.04(-0.64%)
Jun 11, 2020 6.055 6.128 5.553 5.681 31,147,050 -0.37(-6.17%)
Jun 10, 2020 5.790 6.064 5.590 6.055 23,923,110 +0.36(+6.41%)
Jun 09, 2020 5.790 5.808 5.662 5.690 14,527,853 +0.05(+0.97%)
Jun 08, 2020 5.672 5.745 5.562 5.635 17,672,138 -0.04(-0.64%)
Jun 05, 2020 5.489 5.672 5.462 5.672 20,490,410 -0.09(-1.58%)
Jun 04, 2020 5.808 5.818 5.626 5.763 29,116,776 +0.15(+2.60%)
Jun 03, 2020 5.708 5.735 5.498 5.617 24,395,216 -0.19(-3.30%)
Jun 02, 2020 6.200 6.200 5.790 5.808 23,958,974 -0.36(-5.91%)
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.