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

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
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 7.325 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.