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

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
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 (%)
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.