Skip to main content

Kinross Gold Corporation (NY: KGC )

9.340 +0.130 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.325 7.482 7.261 7.473 10,503,383 +0.12(+1.63%)
May 27, 2021 7.445 7.473 7.335 7.353 15,385,184 -0.12(-1.60%)
May 26, 2021 7.519 7.565 7.441 7.473 10,685,434 +0.03(+0.37%)
May 25, 2021 7.399 7.473 7.307 7.445 11,323,288 +0.03(+0.37%)
May 24, 2021 7.408 7.464 7.353 7.418 8,338,242 +0.00(+0.00%)
May 21, 2021 7.547 7.547 7.344 7.418 18,177,746 -0.07(-0.99%)
May 20, 2021 7.455 7.528 7.367 7.491 14,510,269 +0.10(+1.37%)
May 19, 2021 7.501 7.681 7.316 7.390 20,578,400 -0.19(-2.55%)
May 18, 2021 7.667 7.667 7.468 7.584 16,577,868 -0.04(-0.48%)
May 17, 2021 7.205 7.694 7.187 7.621 27,058,448 +0.44(+6.17%)
May 14, 2021 7.030 7.187 6.993 7.178 14,964,647 +0.26(+3.73%)
May 13, 2021 6.726 6.947 6.680 6.919 14,879,091 +0.17(+2.46%)
May 12, 2021 6.929 7.003 6.689 6.753 24,056,406 -0.31(-4.44%)
May 11, 2021 6.966 7.122 6.929 7.067 14,756,183 -0.07(-1.03%)
May 10, 2021 7.242 7.344 7.113 7.141 19,698,902 +0.00(+0.00%)
May 07, 2021 7.122 7.224 7.067 7.141 15,007,942 +0.14(+1.98%)
May 06, 2021 6.772 7.113 6.772 7.003 17,575,180 +0.27(+3.97%)
May 05, 2021 6.726 6.735 6.633 6.735 8,452,463 +0.05(+0.69%)
May 04, 2021 6.772 6.919 6.606 6.689 13,455,411 -0.11(-1.63%)
May 03, 2021 6.633 6.846 6.615 6.800 13,719,551 +0.30(+4.69%)
Apr 30, 2021 6.541 6.587 6.477 6.495 10,131,612 -0.06(-0.98%)
Apr 29, 2021 6.680 6.680 6.504 6.560 9,634,749 -0.12(-1.80%)
Apr 28, 2021 6.569 6.735 6.495 6.680 9,347,016 +0.07(+1.12%)
Apr 27, 2021 6.800 6.800 6.597 6.606 8,498,647 -0.18(-2.58%)
Apr 26, 2021 6.790 6.809 6.689 6.781 9,227,238 +0.00(+0.00%)
Apr 23, 2021 7.049 7.067 6.772 6.781 12,923,838 -0.18(-2.52%)
Apr 22, 2021 7.039 7.039 6.901 6.956 10,659,327 -0.17(-2.33%)
Apr 21, 2021 7.058 7.178 7.021 7.122 12,763,681 +0.12(+1.71%)
Apr 20, 2021 6.864 7.049 6.832 7.003 12,345,415 +0.13(+1.88%)
Apr 19, 2021 6.901 6.919 6.818 6.873 9,379,592 -0.05(-0.67%)
Apr 16, 2021 6.984 6.993 6.864 6.919 10,540,567 +0.04(+0.54%)
Apr 15, 2021 6.717 6.947 6.707 6.883 15,214,975 +0.28(+4.19%)
Apr 14, 2021 6.763 6.763 6.569 6.606 9,303,457 -0.17(-2.45%)
Apr 13, 2021 6.707 6.864 6.707 6.772 10,038,403 +0.10(+1.52%)
Apr 12, 2021 6.800 6.800 6.643 6.670 10,201,993 -0.17(-2.43%)
Apr 09, 2021 6.726 6.846 6.680 6.836 12,134,219 -0.05(-0.67%)
Apr 08, 2021 6.744 6.910 6.744 6.883 17,863,282 +0.27(+4.04%)
Apr 07, 2021 6.652 6.680 6.597 6.615 10,070,331 -0.07(-1.10%)
Apr 06, 2021 6.550 6.735 6.532 6.689 16,708,536 +0.19(+2.98%)
Apr 05, 2021 6.514 6.550 6.403 6.495 12,751,587 +0.02(+0.29%)
Apr 01, 2021 6.255 6.504 6.200 6.477 20,445,644 +0.32(+5.25%)
Mar 31, 2021 5.978 6.228 5.960 6.154 12,963,836 +0.21(+3.57%)
Mar 30, 2021 6.015 6.034 5.932 5.942 16,561,823 -0.26(-4.17%)
Mar 29, 2021 6.135 6.200 6.043 6.200 12,148,542 +0.00(+0.00%)
Mar 26, 2021 6.043 6.200 6.043 6.200 9,411,689 +0.14(+2.28%)
Mar 25, 2021 6.071 6.144 5.988 6.061 11,671,196 -0.06(-0.90%)
Mar 24, 2021 6.191 6.214 6.089 6.117 13,088,189 -0.08(-1.34%)
Mar 23, 2021 6.357 6.366 6.144 6.200 13,518,175 -0.20(-3.17%)
Mar 22, 2021 6.403 6.467 6.357 6.403 10,150,369 +0.02(+0.29%)
Mar 19, 2021 6.320 6.467 6.274 6.384 21,658,308 +0.07(+1.17%)
Mar 18, 2021 6.384 6.431 6.283 6.311 14,926,375 -0.20(-3.12%)
Mar 17, 2021 6.283 6.587 6.237 6.514 22,523,210 +0.17(+2.62%)
Mar 16, 2021 6.384 6.403 6.264 6.347 14,229,275 +0.00(+0.00%)
Mar 15, 2021 6.274 6.347 6.200 6.347 14,928,400 +0.14(+2.23%)
Mar 12, 2021 6.126 6.246 6.089 6.209 14,154,602 -0.07(-1.17%)
Mar 11, 2021 6.191 6.292 6.126 6.283 15,013,066 +0.15(+2.41%)
Mar 10, 2021 6.154 6.200 6.034 6.135 12,656,064 +0.02(+0.30%)
Mar 09, 2021 6.181 6.301 6.089 6.117 13,826,279 +0.18(+2.95%)
Mar 08, 2021 6.025 6.061 5.905 5.942 14,919,065 -0.10(-1.68%)
Mar 05, 2021 5.942 6.071 5.882 6.043 19,565,630 +0.09(+1.55%)
Mar 04, 2021 5.895 6.052 5.794 5.951 20,338,492 +0.06(+1.10%)
Mar 03, 2021 5.794 5.932 5.702 5.886 20,561,940 -0.06(-0.93%)
Mar 02, 2021 5.702 6.015 5.692 5.942 19,944,582 +0.26(+4.55%)
Mar 01, 2021 5.812 5.913 5.619 5.683 25,317,432 -0.04(-0.64%)
Feb 26, 2021 5.977 6.005 5.692 5.720 28,788,094 -0.32(-5.32%)
Feb 25, 2021 6.151 6.289 6.014 6.041 19,438,254 -0.21(-3.38%)
Feb 24, 2021 6.124 6.353 6.005 6.252 18,083,190 +0.08(+1.34%)
Feb 23, 2021 6.289 6.289 6.069 6.170 23,634,544 -0.19(-3.03%)
Feb 22, 2021 6.106 6.381 6.078 6.363 21,087,472 +0.36(+5.96%)
Feb 19, 2021 6.216 6.216 5.968 6.005 21,678,286 -0.15(-2.39%)
Feb 18, 2021 6.298 6.353 6.133 6.151 20,048,608 -0.14(-2.19%)
Feb 17, 2021 6.409 6.409 6.243 6.289 24,491,380 -0.20(-3.11%)
Feb 16, 2021 6.693 6.712 6.482 6.491 22,616,616 -0.28(-4.20%)
Feb 12, 2021 6.620 6.822 6.482 6.776 19,615,932 +0.09(+1.37%)
Feb 11, 2021 6.794 6.978 6.611 6.684 21,681,370 -0.03(-0.41%)
Feb 10, 2021 6.840 6.886 6.647 6.712 14,517,015 -0.03(-0.41%)
Feb 09, 2021 6.822 6.858 6.656 6.739 21,005,464 -0.05(-0.68%)
Feb 08, 2021 6.757 6.840 6.702 6.785 26,474,878 +0.14(+2.07%)
Feb 05, 2021 6.473 6.675 6.445 6.647 14,952,521 +0.24(+3.72%)
Feb 04, 2021 6.390 6.454 6.335 6.409 17,245,836 -0.16(-2.38%)
Feb 03, 2021 6.482 6.592 6.418 6.565 15,626,974 +0.11(+1.71%)
Feb 02, 2021 6.427 6.473 6.289 6.454 14,245,403 -0.15(-2.23%)
Feb 01, 2021 6.684 6.702 6.473 6.601 18,778,900 +0.19(+3.01%)
Jan 29, 2021 6.601 6.748 6.386 6.409 20,455,578 +0.00(+0.00%)
Jan 28, 2021 6.390 6.601 6.262 6.409 20,801,484 +0.20(+3.25%)
Jan 27, 2021 6.409 6.454 6.207 6.207 22,775,338 -0.27(-4.11%)
Jan 26, 2021 6.445 6.583 6.418 6.473 17,121,114 +0.01(+0.14%)
Jan 25, 2021 6.528 6.583 6.363 6.464 17,351,430 +0.03(+0.43%)
Jan 22, 2021 6.390 6.528 6.317 6.436 15,791,948 -0.11(-1.68%)
Jan 21, 2021 6.601 6.611 6.427 6.546 16,097,407 -0.06(-0.83%)
Jan 20, 2021 6.500 6.666 6.491 6.601 21,239,758 +0.18(+2.86%)
Jan 19, 2021 6.500 6.500 6.335 6.418 23,583,932 +0.03(+0.43%)
Jan 15, 2021 6.546 6.565 6.381 6.390 16,925,562 -0.21(-3.20%)
Jan 14, 2021 6.592 6.684 6.537 6.601 13,571,496 +0.01(+0.14%)
Jan 13, 2021 6.666 6.803 6.583 6.592 14,708,381 -0.06(-0.97%)
Jan 12, 2021 6.656 6.675 6.510 6.656 20,560,330 +0.04(+0.55%)
Jan 11, 2021 6.638 6.702 6.546 6.620 21,974,224 -0.16(-2.30%)
Jan 08, 2021 7.033 7.051 6.656 6.776 26,076,156 -0.41(-5.75%)
Jan 07, 2021 7.354 7.483 7.115 7.189 23,410,780 -0.17(-2.25%)
Jan 06, 2021 7.180 7.363 7.088 7.354 37,526,776 +0.11(+1.52%)
Jan 05, 2021 7.428 7.446 7.152 7.244 15,248,402 -0.08(-1.13%)
Jan 04, 2021 7.070 7.382 7.033 7.327 25,275,592 +0.59(+8.72%)
Dec 31, 2020 6.739 6.739 6.739 11,235,249 -0.20(-2.91%)
Dec 30, 2020 6.748 6.969 6.739 6.941 11,235,249 +0.21(+3.14%)
Dec 29, 2020 6.721 6.849 6.675 6.730 15,731,026 +0.05(+0.69%)
Dec 28, 2020 6.904 6.941 6.647 6.684 12,991,907 -0.10(-1.49%)
Dec 24, 2020 6.757 6.868 6.702 6.785 6,435,063 +0.01(+0.14%)
Dec 23, 2020 6.666 6.822 6.656 6.776 13,016,820 +0.17(+2.50%)
Dec 22, 2020 6.904 6.950 6.510 6.611 23,520,694 -0.27(-3.87%)
Dec 21, 2020 6.913 7.024 6.776 6.877 22,986,416 -0.13(-1.83%)
Dec 18, 2020 6.941 7.014 6.675 7.005 107,732,808 +0.10(+1.46%)
Dec 17, 2020 6.886 7.088 6.767 6.904 34,914,392 +0.23(+3.44%)
Dec 16, 2020 6.611 6.712 6.390 6.675 31,841,678 +0.13(+1.96%)
Dec 15, 2020 6.537 6.656 6.473 6.546 28,315,874 +0.21(+3.33%)
Dec 14, 2020 6.537 6.546 6.289 6.335 33,731,724 -0.28(-4.17%)
Dec 11, 2020 6.757 6.767 6.546 6.611 19,695,334 -0.10(-1.50%)
Dec 10, 2020 6.785 6.886 6.638 6.712 10,520,718 +0.00(+0.00%)
Dec 09, 2020 6.858 6.932 6.638 6.712 20,176,718 -0.22(-3.18%)
Dec 08, 2020 7.106 7.161 6.904 6.932 17,333,520 -0.17(-2.33%)
Dec 07, 2020 6.629 7.198 6.620 7.097 19,128,514 +0.49(+7.36%)
Dec 04, 2020 6.739 6.803 6.574 6.611 13,885,783 -0.09(-1.37%)
Dec 03, 2020 6.803 6.822 6.601 6.702 11,417,886 -0.05(-0.68%)
Dec 02, 2020 6.858 6.858 6.647 6.748 15,823,572 -0.10(-1.47%)
Dec 01, 2020 6.767 6.877 6.656 6.849 18,287,222 +0.29(+4.48%)
Nov 30, 2020 6.482 6.592 6.390 6.555 13,698,082 +0.03(+0.42%)
Nov 27, 2020 6.436 6.555 6.390 6.528 6,998,385 -0.01(-0.14%)
Nov 25, 2020 6.500 6.647 6.418 6.537 13,838,622 +0.06(+0.85%)
Nov 24, 2020 6.335 6.519 6.317 6.482 16,207,896 -0.07(-1.12%)
Nov 23, 2020 6.793 6.830 6.528 6.555 14,732,249 -0.32(-4.65%)
Nov 20, 2020 6.967 7.077 6.839 6.875 11,428,280 +0.00(+0.00%)
Nov 19, 2020 6.793 6.967 6.747 6.875 11,343,013 -0.01(-0.13%)
Nov 18, 2020 7.077 7.113 6.857 6.885 13,121,607 -0.22(-3.09%)
Nov 17, 2020 7.214 7.269 7.058 7.104 14,444,482 -0.11(-1.52%)
Nov 16, 2020 7.241 7.342 7.131 7.214 11,081,940 -0.12(-1.62%)
Nov 13, 2020 7.378 7.397 7.250 7.333 13,553,657 +0.07(+1.01%)
Nov 12, 2020 7.122 7.351 7.095 7.259 20,559,012 +0.26(+3.66%)
Nov 11, 2020 7.013 7.086 6.921 7.003 14,007,390 -0.10(-1.42%)
Nov 10, 2020 7.397 7.525 7.049 7.104 21,104,604 -0.27(-3.60%)
Nov 09, 2020 7.314 7.406 7.013 7.369 23,822,158 -0.62(-7.78%)
Nov 06, 2020 8.165 8.201 7.909 7.991 10,688,029 -0.09(-1.13%)
Nov 05, 2020 7.845 8.128 7.835 8.082 18,719,284 +0.67(+9.00%)
Nov 04, 2020 7.506 7.607 7.351 7.415 10,594,596 -0.10(-1.34%)
Nov 03, 2020 7.570 7.616 7.433 7.515 11,331,026 +0.02(+0.24%)
Nov 02, 2020 7.433 7.497 7.223 7.497 10,249,766 +0.21(+2.89%)
Oct 30, 2020 7.296 7.351 7.049 7.287 13,047,469 +0.11(+1.53%)
Oct 29, 2020 7.067 7.269 7.067 7.177 14,734,603 +0.03(+0.38%)
Oct 28, 2020 7.707 7.744 7.131 7.150 26,281,550 -0.85(-10.63%)
Oct 27, 2020 7.835 8.009 7.753 8.000 11,225,226 +0.22(+2.82%)
Oct 26, 2020 7.808 7.954 7.753 7.781 10,682,447 -0.09(-1.16%)
Oct 23, 2020 8.009 8.046 7.790 7.872 11,626,905 -0.16(-1.94%)
Oct 22, 2020 8.229 8.256 7.945 8.027 13,493,433 -0.31(-3.73%)
Oct 21, 2020 8.338 8.512 8.256 8.338 12,407,594 +0.13(+1.56%)
Oct 20, 2020 8.174 8.283 8.064 8.210 9,013,512 -0.02(-0.22%)
Oct 19, 2020 8.402 8.430 8.119 8.229 8,783,512 -0.10(-1.21%)
Oct 16, 2020 8.457 8.485 8.320 8.329 6,709,617 -0.08(-0.98%)
Oct 15, 2020 8.411 8.539 8.320 8.411 7,787,006 -0.14(-1.60%)
Oct 14, 2020 8.411 8.613 8.302 8.549 10,660,918 +0.25(+2.97%)
Oct 13, 2020 8.265 8.357 8.018 8.302 9,988,401 -0.06(-0.77%)
Oct 12, 2020 8.311 8.439 8.183 8.366 6,805,012 +0.05(+0.55%)
Oct 09, 2020 8.101 8.338 8.073 8.320 13,274,751 +0.44(+5.57%)
Oct 08, 2020 7.790 7.927 7.726 7.881 13,077,978 +0.17(+2.25%)
Oct 07, 2020 8.009 8.073 7.689 7.707 15,177,711 -0.17(-2.20%)
Oct 06, 2020 8.382 8.419 7.872 7.881 16,359,847 -0.45(-5.36%)
Oct 05, 2020 8.145 8.482 8.127 8.328 11,187,490 +0.23(+2.81%)
Oct 02, 2020 8.218 8.282 8.063 8.100 8,500,366 -0.15(-1.77%)
Oct 01, 2020 8.173 8.373 8.063 8.246 12,130,850 +0.21(+2.61%)
Sep 30, 2020 8.109 8.132 7.899 8.036 9,402,035 -0.11(-1.34%)
Sep 29, 2020 8.127 8.273 8.092 8.145 8,876,401 +0.06(+0.79%)
Sep 28, 2020 8.100 8.100 7.845 8.082 17,471,748 +0.11(+1.37%)
Sep 25, 2020 7.972 8.036 7.808 7.972 12,438,294 -0.08(-1.02%)
Sep 24, 2020 7.371 8.063 7.334 8.054 20,522,616 +0.56(+7.54%)
Sep 23, 2020 8.200 8.227 7.453 7.489 34,653,472 -0.90(-10.75%)
Sep 22, 2020 8.473 8.501 8.282 8.391 13,791,466 -0.02(-0.22%)
Sep 21, 2020 8.801 9.093 8.355 8.410 35,023,192 -0.70(-7.70%)
Sep 18, 2020 8.820 9.398 8.738 9.111 37,192,504 +0.59(+6.95%)
Sep 17, 2020 8.182 8.564 8.109 8.519 14,578,331 +0.02(+0.21%)
Sep 16, 2020 8.610 8.610 8.373 8.501 14,776,096 +0.03(+0.32%)
Sep 15, 2020 8.601 8.687 8.341 8.473 15,742,879 +0.04(+0.43%)
Sep 14, 2020 8.145 8.455 8.145 8.437 17,200,022 +0.42(+5.23%)
Sep 11, 2020 8.218 8.309 7.968 8.018 11,462,455 -0.10(-1.23%)
Sep 10, 2020 8.455 8.501 8.045 8.118 18,949,404 -0.24(-2.84%)
Sep 09, 2020 7.881 8.364 7.863 8.355 16,209,340 +0.57(+7.38%)
Sep 08, 2020 7.635 7.963 7.508 7.781 12,663,142 -0.08(-1.04%)
Sep 04, 2020 7.872 7.927 7.553 7.863 15,581,151 -0.08(-1.03%)
Sep 03, 2020 7.899 8.027 7.690 7.945 18,304,754 -0.10(-1.25%)
Sep 02, 2020 7.881 8.054 7.653 8.045 12,207,444 +0.06(+0.80%)
Sep 01, 2020 8.264 8.291 7.881 7.981 10,836,524 -0.11(-1.35%)
Aug 31, 2020 8.164 8.291 8.063 8.091 15,365,810 -0.01(-0.11%)
Aug 28, 2020 7.899 8.205 7.845 8.100 15,047,628 +0.39(+5.08%)
Aug 27, 2020 8.072 8.072 7.590 7.708 18,883,496 -0.26(-3.20%)
Aug 26, 2020 7.662 7.954 7.653 7.963 17,079,556 +0.17(+2.22%)
Aug 25, 2020 7.763 7.790 7.571 7.790 13,372,201 +0.05(+0.59%)
Aug 24, 2020 7.981 8.000 7.699 7.744 13,795,599 -0.14(-1.73%)
Aug 21, 2020 7.972 8.000 7.754 7.881 11,822,784 -0.25(-3.03%)
Aug 20, 2020 7.981 8.200 7.927 8.127 14,193,546 +0.06(+0.79%)
Aug 19, 2020 8.282 8.410 7.990 8.063 16,873,842 -0.33(-3.91%)
Aug 18, 2020 8.756 8.783 8.300 8.391 19,958,398 -0.08(-0.97%)
Aug 17, 2020 8.291 8.574 8.218 8.473 23,590,778 +0.54(+6.77%)
Aug 14, 2020 8.018 8.054 7.826 7.936 15,010,092 -0.09(-1.14%)
Aug 13, 2020 7.881 8.109 7.863 8.027 17,467,368 +0.26(+3.40%)
Aug 12, 2020 8.027 8.063 7.754 7.763 19,728,940 -0.02(-0.23%)
Aug 11, 2020 7.817 8.200 7.653 7.781 33,213,752 -0.71(-8.37%)
Aug 10, 2020 8.637 8.929 8.482 8.492 14,406,874 -0.08(-0.96%)
Aug 07, 2020 8.701 8.792 8.473 8.574 21,211,514 -0.32(-3.59%)
Aug 06, 2020 9.202 9.211 8.783 8.892 24,805,264 -0.10(-1.11%)
Aug 05, 2020 9.002 9.293 8.865 8.993 34,361,292 +0.19(+2.17%)
Aug 04, 2020 8.455 8.820 8.328 8.801 20,714,376 +0.35(+4.09%)
Aug 03, 2020 8.555 8.619 8.218 8.455 18,082,912 -0.08(-0.96%)
Jul 31, 2020 8.118 8.546 8.063 8.537 22,820,972 +0.62(+7.83%)
Jul 30, 2020 7.854 8.091 7.717 7.918 18,548,396 -0.12(-1.47%)
Jul 29, 2020 8.045 8.145 7.754 8.036 25,473,668 +0.04(+0.46%)
Jul 28, 2020 7.790 8.036 7.672 8.000 16,004,367 +0.06(+0.80%)
Jul 27, 2020 8.036 8.191 7.836 7.936 28,614,048 +0.26(+3.44%)
Jul 24, 2020 7.608 7.708 7.553 7.672 16,036,747 +0.15(+1.94%)
Jul 23, 2020 7.735 7.826 7.362 7.526 21,912,608 -0.20(-2.59%)
Jul 22, 2020 7.808 7.845 7.635 7.726 18,057,884 +0.06(+0.83%)
Jul 21, 2020 7.644 7.799 7.535 7.662 21,322,682 +0.20(+2.69%)
Jul 20, 2020 7.289 7.517 7.252 7.462 15,019,404 +0.28(+3.93%)
Jul 17, 2020 6.997 7.207 6.952 7.180 13,787,303 +0.27(+3.96%)
Jul 16, 2020 6.943 7.070 6.833 6.906 12,671,029 -0.07(-1.04%)
Jul 15, 2020 6.979 6.997 6.770 6.979 14,465,791 -0.06(-0.91%)
Jul 14, 2020 6.651 7.052 6.624 7.043 17,749,038 +0.36(+5.31%)
Jul 13, 2020 7.070 7.160 6.651 6.688 18,222,374 -0.26(-3.80%)
Jul 10, 2020 7.006 7.034 6.842 6.952 13,252,463 -0.04(-0.52%)
Jul 09, 2020 7.006 7.088 6.779 6.988 19,031,922 +0.07(+1.05%)
Jul 08, 2020 6.879 7.006 6.811 6.915 20,618,104 +0.15(+2.15%)
Jul 07, 2020 6.615 6.824 6.587 6.770 16,474,274 +0.15(+2.20%)
Jul 06, 2020 6.578 6.706 6.505 6.624 16,445,399 +0.09(+1.39%)
Jul 02, 2020 6.524 6.678 6.487 6.533 20,133,272 -0.03(-0.42%)
Jul 01, 2020 6.569 6.587 6.378 6.560 14,910,706 -0.02(-0.28%)
Jun 30, 2020 6.387 6.678 6.314 6.578 21,854,050 +0.18(+2.85%)
Jun 29, 2020 6.278 6.432 6.214 6.396 20,192,542 +0.13(+2.03%)
Jun 26, 2020 6.022 6.323 5.977 6.268 19,172,142 +0.17(+2.84%)
Jun 25, 2020 6.077 6.104 5.922 6.095 14,849,608 -0.02(-0.30%)
Jun 24, 2020 6.159 6.278 5.995 6.114 19,844,980 -0.12(-1.90%)
Jun 23, 2020 6.268 6.332 6.177 6.232 19,423,876 +0.05(+0.74%)
Jun 22, 2020 6.004 6.378 5.986 6.186 24,826,286 +0.36(+6.09%)
Jun 19, 2020 5.767 6.004 5.694 5.831 21,314,136 +0.16(+2.89%)
Jun 18, 2020 5.685 5.822 5.649 5.667 11,255,102 -0.07(-1.27%)
Jun 17, 2020 5.713 5.858 5.685 5.740 12,434,937 +0.03(+0.48%)
Jun 16, 2020 5.959 6.041 5.667 5.713 23,524,050 -0.21(-3.54%)
Jun 15, 2020 5.467 5.977 5.357 5.922 23,206,448 +0.28(+5.01%)
Jun 12, 2020 5.786 5.849 5.586 5.640 18,490,448 -0.04(-0.64%)
Jun 11, 2020 6.050 6.123 5.549 5.676 31,171,754 -0.37(-6.17%)
Jun 10, 2020 5.786 6.059 5.585 6.050 23,942,084 +0.36(+6.41%)
Jun 09, 2020 5.786 5.804 5.658 5.685 14,539,376 +0.05(+0.97%)
Jun 08, 2020 5.667 5.740 5.558 5.631 17,686,154 -0.04(-0.64%)
Jun 05, 2020 5.485 5.667 5.458 5.667 20,506,662 -0.09(-1.58%)
Jun 04, 2020 5.804 5.813 5.622 5.758 29,139,870 +0.15(+2.60%)
Jun 03, 2020 5.704 5.731 5.494 5.612 24,414,564 -0.19(-3.30%)
Jun 02, 2020 6.196 6.196 5.786 5.804 23,977,976 -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.