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 (%)
Sep 30, 2021 4.579 4.700 4.544 4.639 12,789,300 +0.10(+2.29%)
Sep 29, 2021 4.561 4.561 4.484 4.535 13,811,839 -0.05(-1.13%)
Sep 28, 2021 4.518 4.631 4.484 4.587 12,778,735 +0.02(+0.38%)
Sep 27, 2021 4.596 4.683 4.544 4.570 10,269,476 +0.00(+0.00%)
Sep 24, 2021 4.579 4.657 4.544 4.570 10,977,184 -0.03(-0.75%)
Sep 23, 2021 4.683 4.700 4.587 4.605 16,246,136 -0.11(-2.39%)
Sep 22, 2021 4.769 4.873 4.717 4.717 16,947,802 -0.03(-0.73%)
Sep 21, 2021 4.769 4.873 4.735 4.752 14,754,775 +0.04(+0.92%)
Sep 20, 2021 4.691 4.717 4.613 4.709 22,336,316 -0.03(-0.73%)
Sep 17, 2021 4.786 4.830 4.700 4.743 22,237,514 -0.09(-1.79%)
Sep 16, 2021 4.960 4.977 4.717 4.830 24,340,362 -0.25(-4.94%)
Sep 15, 2021 5.037 5.124 5.003 5.081 9,366,573 +0.03(+0.69%)
Sep 14, 2021 5.072 5.141 5.020 5.046 13,275,920 +0.02(+0.34%)
Sep 13, 2021 4.960 5.107 4.942 5.029 13,873,922 +0.09(+1.75%)
Sep 10, 2021 5.089 5.089 4.925 4.942 12,230,411 -0.13(-2.56%)
Sep 09, 2021 5.141 5.159 5.029 5.072 10,411,847 -0.05(-1.01%)
Sep 08, 2021 5.159 5.176 5.063 5.124 11,259,020 -0.04(-0.84%)
Sep 07, 2021 5.288 5.314 5.150 5.167 14,339,990 -0.19(-3.55%)
Sep 03, 2021 5.332 5.470 5.323 5.358 15,522,050 +0.13(+2.48%)
Sep 02, 2021 5.228 5.228 5.150 5.228 7,793,409 +0.04(+0.83%)
Sep 01, 2021 5.228 5.263 5.176 5.185 8,980,694 -0.03(-0.50%)
Aug 31, 2021 5.159 5.228 5.124 5.211 11,935,784 +0.07(+1.35%)
Aug 30, 2021 5.245 5.271 5.107 5.141 10,774,414 -0.10(-1.82%)
Aug 27, 2021 5.063 5.288 5.029 5.237 10,781,804 +0.18(+3.60%)
Aug 26, 2021 5.020 5.107 5.003 5.055 7,481,213 -0.01(-0.17%)
Aug 25, 2021 5.107 5.107 5.003 5.063 8,205,088 -0.10(-1.85%)
Aug 24, 2021 5.159 5.193 5.107 5.159 6,782,024 +0.03(+0.51%)
Aug 23, 2021 5.046 5.167 4.994 5.133 12,935,594 +0.19(+3.85%)
Aug 20, 2021 4.899 4.986 4.865 4.942 9,453,054 +0.03(+0.71%)
Aug 19, 2021 5.003 5.003 4.885 4.908 11,630,587 -0.10(-2.07%)
Aug 18, 2021 5.150 5.150 4.951 5.011 16,898,710 -0.09(-1.72%)
Aug 17, 2021 5.108 5.168 5.048 5.099 11,639,577 -0.03(-0.67%)
Aug 16, 2021 5.194 5.245 5.074 5.134 14,074,053 -0.07(-1.32%)
Aug 13, 2021 5.134 5.219 5.104 5.202 15,363,434 +0.13(+2.53%)
Aug 12, 2021 5.117 5.121 4.997 5.074 11,885,163 -0.08(-1.50%)
Aug 11, 2021 5.117 5.194 5.110 5.151 11,398,271 +0.10(+2.03%)
Aug 10, 2021 5.159 5.176 5.014 5.048 18,602,866 -0.11(-2.16%)
Aug 09, 2021 5.202 5.275 5.134 5.159 12,869,825 -0.14(-2.58%)
Aug 06, 2021 5.313 5.348 5.215 5.296 12,699,742 -0.14(-2.52%)
Aug 05, 2021 5.519 5.549 5.416 5.433 9,657,565 -0.12(-2.16%)
Aug 04, 2021 5.656 5.733 5.544 5.553 12,210,736 -0.03(-0.46%)
Aug 03, 2021 5.553 5.609 5.519 5.579 7,945,854 +0.02(+0.31%)
Aug 02, 2021 5.579 5.604 5.489 5.561 9,857,226 -0.05(-0.91%)
Jul 30, 2021 5.544 5.664 5.527 5.613 11,146,867 +0.02(+0.31%)
Jul 29, 2021 5.484 5.715 5.467 5.596 26,679,684 +0.23(+4.31%)
Jul 28, 2021 5.253 5.373 5.228 5.365 15,174,148 +0.10(+1.95%)
Jul 27, 2021 5.279 5.288 5.202 5.262 14,702,520 -0.03(-0.49%)
Jul 26, 2021 5.236 5.373 5.228 5.288 11,576,695 +0.05(+0.98%)
Jul 23, 2021 5.236 5.288 5.176 5.236 21,077,146 +0.01(+0.16%)
Jul 22, 2021 5.271 5.296 5.117 5.228 17,984,890 -0.03(-0.65%)
Jul 21, 2021 5.185 5.309 5.134 5.262 13,652,567 +0.06(+1.15%)
Jul 20, 2021 5.271 5.339 5.159 5.202 15,477,976 -0.01(-0.16%)
Jul 19, 2021 5.245 5.279 5.117 5.211 18,135,666 -0.09(-1.77%)
Jul 16, 2021 5.484 5.510 5.288 5.305 14,685,680 -0.22(-4.02%)
Jul 15, 2021 5.476 5.527 5.403 5.527 11,974,418 +0.07(+1.25%)
Jul 14, 2021 5.476 5.587 5.425 5.459 13,151,889 +0.09(+1.59%)
Jul 13, 2021 5.305 5.510 5.305 5.373 17,477,846 +0.08(+1.45%)
Jul 12, 2021 5.382 5.390 5.288 5.296 17,752,558 -0.09(-1.75%)
Jul 09, 2021 5.330 5.450 5.330 5.390 25,758,788 +0.09(+1.61%)
Jul 08, 2021 5.553 5.621 5.271 5.305 32,333,040 -0.22(-4.02%)
Jul 07, 2021 5.604 5.604 5.450 5.527 12,441,537 -0.03(-0.46%)
Jul 06, 2021 5.613 5.656 5.484 5.553 15,556,472 +0.04(+0.78%)
Jul 02, 2021 5.527 5.604 5.472 5.510 12,606,371 +0.07(+1.26%)
Jul 01, 2021 5.527 5.532 5.399 5.442 7,427,042 +0.01(+0.16%)
Jun 30, 2021 5.365 5.493 5.352 5.433 11,579,906 +0.06(+1.11%)
Jun 29, 2021 5.313 5.450 5.262 5.373 13,241,263 -0.03(-0.63%)
Jun 28, 2021 5.467 5.506 5.348 5.407 14,337,312 -0.05(-0.94%)
Jun 25, 2021 5.621 5.630 5.416 5.459 16,168,204 -0.07(-1.24%)
Jun 24, 2021 5.519 5.596 5.493 5.527 17,739,544 +0.09(+1.57%)
Jun 23, 2021 5.561 5.591 5.442 5.442 21,507,046 +0.00(+0.00%)
Jun 22, 2021 5.407 5.455 5.219 5.442 39,889,952 -0.12(-2.15%)
Jun 21, 2021 5.587 5.630 5.476 5.561 18,043,226 +0.07(+1.25%)
Jun 18, 2021 5.767 5.767 5.493 5.493 25,545,280 -0.22(-3.89%)
Jun 17, 2021 5.852 5.895 5.647 5.715 35,303,760 -0.37(-6.05%)
Jun 16, 2021 6.486 6.494 6.066 6.083 34,123,904 -0.47(-7.18%)
Jun 15, 2021 6.622 6.665 6.516 6.554 7,668,632 -0.09(-1.29%)
Jun 14, 2021 6.580 6.674 6.528 6.640 8,136,658 -0.04(-0.64%)
Jun 11, 2021 6.751 6.828 6.674 6.682 9,046,856 -0.13(-1.88%)
Jun 10, 2021 6.657 6.819 6.614 6.811 11,081,248 +0.16(+2.45%)
Jun 09, 2021 6.717 6.768 6.648 6.648 6,603,096 -0.02(-0.26%)
Jun 08, 2021 6.819 6.828 6.657 6.665 11,557,160 -0.17(-2.50%)
Jun 07, 2021 6.794 6.858 6.742 6.836 7,927,804 +0.01(+0.13%)
Jun 04, 2021 6.845 6.875 6.785 6.828 7,766,374 +0.08(+1.14%)
Jun 03, 2021 6.819 6.828 6.699 6.751 11,594,336 -0.24(-3.43%)
Jun 02, 2021 6.922 7.042 6.896 6.990 7,882,873 +0.09(+1.32%)
Jun 01, 2021 6.942 6.984 6.832 6.899 12,354,481 +0.03(+0.37%)
May 28, 2021 6.738 6.882 6.679 6.874 11,418,794 +0.11(+1.63%)
May 27, 2021 6.848 6.874 6.747 6.764 16,726,063 -0.11(-1.60%)
May 26, 2021 6.916 6.959 6.844 6.874 11,616,711 +0.03(+0.37%)
May 25, 2021 6.806 6.874 6.721 6.848 12,310,157 +0.03(+0.37%)
May 24, 2021 6.815 6.865 6.764 6.823 9,064,953 +0.00(+0.00%)
May 21, 2021 6.942 6.942 6.755 6.823 19,762,008 -0.07(-0.99%)
May 20, 2021 6.857 6.925 6.776 6.891 15,774,895 +0.09(+1.37%)
May 19, 2021 6.899 7.065 6.730 6.798 22,371,888 -0.18(-2.55%)
May 18, 2021 7.052 7.052 6.870 6.976 18,022,694 -0.03(-0.48%)
May 17, 2021 6.628 7.078 6.611 7.010 29,416,698 +0.41(+6.17%)
May 14, 2021 6.467 6.611 6.433 6.602 16,268,874 +0.24(+3.73%)
May 13, 2021 6.187 6.390 6.144 6.365 16,175,862 +0.15(+2.46%)
May 12, 2021 6.373 6.441 6.153 6.212 26,153,016 -0.29(-4.44%)
May 11, 2021 6.407 6.551 6.373 6.501 16,042,242 -0.07(-1.03%)
May 10, 2021 6.662 6.755 6.543 6.568 21,415,740 +0.00(+0.00%)
May 07, 2021 6.551 6.645 6.501 6.568 16,315,943 +0.13(+1.98%)
May 06, 2021 6.229 6.543 6.229 6.441 19,106,926 +0.25(+3.97%)
May 05, 2021 6.187 6.195 6.102 6.195 9,189,128 +0.04(+0.69%)
May 04, 2021 6.229 6.365 6.076 6.153 14,628,103 -0.10(-1.63%)
May 03, 2021 6.102 6.297 6.085 6.254 14,915,264 +0.28(+4.69%)
Apr 30, 2021 6.017 6.059 5.957 5.974 11,014,622 -0.06(-0.98%)
Apr 29, 2021 6.144 6.144 5.983 6.034 10,474,455 -0.11(-1.80%)
Apr 28, 2021 6.042 6.195 5.974 6.144 10,161,645 +0.07(+1.12%)
Apr 27, 2021 6.254 6.254 6.068 6.076 9,239,337 -0.16(-2.59%)
Apr 26, 2021 6.246 6.263 6.153 6.237 10,031,427 +0.00(+0.00%)
Apr 23, 2021 6.484 6.501 6.229 6.237 14,050,201 -0.16(-2.52%)
Apr 22, 2021 6.475 6.475 6.348 6.399 11,588,329 -0.15(-2.33%)
Apr 21, 2021 6.492 6.602 6.458 6.551 13,876,086 +0.11(+1.71%)
Apr 20, 2021 6.314 6.484 6.284 6.441 13,421,367 +0.12(+1.88%)
Apr 19, 2021 6.348 6.365 6.271 6.322 10,197,060 -0.04(-0.67%)
Apr 16, 2021 6.424 6.433 6.314 6.365 11,459,218 +0.03(+0.54%)
Apr 15, 2021 6.178 6.390 6.170 6.331 16,541,019 +0.25(+4.19%)
Apr 14, 2021 6.221 6.221 6.042 6.076 10,114,290 -0.15(-2.45%)
Apr 13, 2021 6.170 6.314 6.170 6.229 10,913,289 +0.09(+1.52%)
Apr 12, 2021 6.254 6.254 6.110 6.136 11,091,137 -0.15(-2.43%)
Apr 09, 2021 6.187 6.297 6.144 6.288 13,191,764 -0.04(-0.67%)
Apr 08, 2021 6.204 6.356 6.204 6.331 19,420,138 +0.25(+4.04%)
Apr 07, 2021 6.119 6.144 6.068 6.085 10,948,000 -0.07(-1.10%)
Apr 06, 2021 6.025 6.195 6.008 6.153 18,164,750 +0.18(+2.98%)
Apr 05, 2021 5.991 6.025 5.890 5.974 13,862,938 +0.02(+0.28%)
Apr 01, 2021 5.754 5.983 5.703 5.957 22,227,562 +0.30(+5.25%)
Mar 31, 2021 5.499 5.728 5.482 5.660 14,093,685 +0.20(+3.57%)
Mar 30, 2021 5.533 5.550 5.457 5.465 18,005,250 -0.24(-4.17%)
Mar 29, 2021 5.643 5.703 5.559 5.703 13,207,335 +0.00(+0.00%)
Mar 26, 2021 5.559 5.703 5.559 5.703 10,231,954 +0.13(+2.28%)
Mar 25, 2021 5.584 5.652 5.508 5.576 12,688,387 -0.05(-0.90%)
Mar 24, 2021 5.694 5.716 5.601 5.626 14,228,876 -0.08(-1.34%)
Mar 23, 2021 5.847 5.856 5.652 5.703 14,696,337 -0.19(-3.17%)
Mar 22, 2021 5.890 5.949 5.847 5.890 11,035,014 +0.02(+0.29%)
Mar 19, 2021 5.813 5.949 5.771 5.873 23,545,914 +0.07(+1.17%)
Mar 18, 2021 5.873 5.915 5.779 5.805 16,227,267 -0.19(-3.12%)
Mar 17, 2021 5.779 6.059 5.737 5.991 24,486,196 +0.15(+2.62%)
Mar 16, 2021 5.873 5.890 5.762 5.839 15,469,412 +0.00(+0.00%)
Mar 15, 2021 5.771 5.839 5.703 5.839 16,229,469 +0.13(+2.23%)
Mar 12, 2021 5.635 5.745 5.601 5.711 15,388,231 -0.07(-1.17%)
Mar 11, 2021 5.694 5.788 5.635 5.779 16,321,514 +0.14(+2.41%)
Mar 10, 2021 5.660 5.703 5.550 5.643 13,759,090 +0.02(+0.30%)
Mar 09, 2021 5.686 5.796 5.601 5.626 15,031,293 +0.16(+2.95%)
Mar 08, 2021 5.542 5.576 5.431 5.465 16,219,320 -0.09(-1.68%)
Mar 05, 2021 5.465 5.584 5.410 5.559 21,270,850 +0.08(+1.55%)
Mar 04, 2021 5.423 5.567 5.329 5.474 22,111,072 +0.06(+1.10%)
Mar 03, 2021 5.329 5.457 5.245 5.414 22,353,994 -0.05(-0.93%)
Mar 02, 2021 5.245 5.533 5.236 5.465 21,682,830 +0.27(+5.19%)
Mar 01, 2021 5.313 5.405 5.137 5.195 27,694,312 -0.03(-0.64%)
Feb 26, 2021 5.464 5.489 5.204 5.229 31,490,808 -0.29(-5.32%)
Feb 25, 2021 5.623 5.749 5.498 5.523 21,263,176 -0.19(-3.38%)
Feb 24, 2021 5.598 5.808 5.489 5.716 19,780,894 +0.08(+1.34%)
Feb 23, 2021 5.749 5.749 5.548 5.640 25,853,428 -0.18(-3.03%)
Feb 22, 2021 5.582 5.833 5.556 5.817 23,067,228 +0.33(+5.96%)
Feb 19, 2021 5.682 5.682 5.456 5.489 23,713,510 -0.13(-2.39%)
Feb 18, 2021 5.758 5.808 5.607 5.623 21,930,832 -0.13(-2.19%)
Feb 17, 2021 5.859 5.859 5.707 5.749 26,790,708 -0.18(-3.11%)
Feb 16, 2021 6.119 6.135 5.926 5.934 24,739,934 -0.26(-4.20%)
Feb 12, 2021 6.052 6.236 5.926 6.194 21,457,538 +0.08(+1.37%)
Feb 11, 2021 6.211 6.379 6.043 6.110 23,716,884 -0.03(-0.41%)
Feb 10, 2021 6.253 6.295 6.077 6.135 15,879,917 -0.03(-0.41%)
Feb 09, 2021 6.236 6.270 6.085 6.161 22,977,520 -0.04(-0.68%)
Feb 08, 2021 6.177 6.253 6.127 6.203 28,960,420 +0.13(+2.07%)
Feb 05, 2021 5.917 6.102 5.892 6.077 16,356,310 +0.22(+3.72%)
Feb 04, 2021 5.842 5.900 5.791 5.859 18,864,928 -0.14(-2.38%)
Feb 03, 2021 5.926 6.026 5.867 6.001 17,094,082 +0.10(+1.71%)
Feb 02, 2021 5.875 5.917 5.749 5.900 15,582,805 -0.13(-2.23%)
Feb 01, 2021 6.110 6.127 5.917 6.035 20,541,920 +0.18(+3.01%)
Jan 29, 2021 6.035 6.169 5.838 5.859 22,376,010 +0.00(+0.00%)
Jan 28, 2021 5.842 6.035 5.724 5.859 22,754,392 +0.18(+3.25%)
Jan 27, 2021 5.859 5.900 5.674 5.674 24,913,556 -0.24(-4.11%)
Jan 26, 2021 5.892 6.018 5.867 5.917 18,728,496 +0.01(+0.14%)
Jan 25, 2021 5.968 6.018 5.817 5.909 18,980,434 +0.03(+0.43%)
Jan 22, 2021 5.842 5.968 5.775 5.884 17,274,546 -0.10(-1.68%)
Jan 21, 2021 6.035 6.043 5.875 5.984 17,608,682 -0.05(-0.83%)
Jan 20, 2021 5.942 6.094 5.934 6.035 23,233,812 +0.17(+2.86%)
Jan 19, 2021 5.942 5.942 5.791 5.867 25,798,064 +0.03(+0.43%)
Jan 15, 2021 5.984 6.001 5.833 5.842 18,514,586 -0.19(-3.20%)
Jan 14, 2021 6.026 6.110 5.976 6.035 14,845,630 +0.01(+0.14%)
Jan 13, 2021 6.094 6.219 6.018 6.026 16,089,250 -0.06(-0.97%)
Jan 12, 2021 6.085 6.102 5.951 6.085 22,490,598 +0.03(+0.55%)
Jan 11, 2021 6.068 6.127 5.984 6.052 24,037,232 -0.14(-2.30%)
Jan 08, 2021 6.429 6.446 6.085 6.194 28,524,266 -0.38(-5.75%)
Jan 07, 2021 6.723 6.841 6.505 6.572 25,608,656 -0.15(-2.25%)
Jan 06, 2021 6.564 6.731 6.480 6.723 41,049,904 +0.10(+1.52%)
Jan 05, 2021 6.790 6.807 6.538 6.622 16,679,969 -0.08(-1.13%)
Jan 04, 2021 6.463 6.748 6.429 6.698 27,648,542 +0.54(+8.72%)
Dec 31, 2020 6.161 6.161 6.161 12,290,048 -0.18(-2.91%)
Dec 30, 2020 6.169 6.370 6.161 6.345 12,290,048 +0.19(+3.14%)
Dec 29, 2020 6.144 6.261 6.102 6.152 17,207,904 +0.04(+0.69%)
Dec 28, 2020 6.312 6.345 6.077 6.110 14,211,627 -0.09(-1.49%)
Dec 24, 2020 6.177 6.278 6.127 6.203 7,039,207 +0.01(+0.14%)
Dec 23, 2020 6.094 6.236 6.085 6.194 14,238,879 +0.15(+2.50%)
Dec 22, 2020 6.312 6.354 5.951 6.043 25,728,890 -0.24(-3.87%)
Dec 21, 2020 6.320 6.421 6.194 6.287 25,144,450 -0.12(-1.83%)
Dec 18, 2020 6.345 6.412 6.102 6.404 117,847,096 +0.09(+1.46%)
Dec 17, 2020 6.295 6.480 6.186 6.312 38,192,264 +0.21(+3.44%)
Dec 16, 2020 6.043 6.135 5.842 6.102 34,831,072 +0.12(+1.96%)
Dec 15, 2020 5.976 6.085 5.917 5.984 30,974,256 +0.19(+3.33%)
Dec 14, 2020 5.976 5.984 5.749 5.791 36,898,560 -0.25(-4.17%)
Dec 11, 2020 6.177 6.186 5.984 6.043 21,544,392 -0.09(-1.50%)
Dec 10, 2020 6.203 6.295 6.068 6.135 11,508,436 +0.00(+0.00%)
Dec 09, 2020 6.270 6.337 6.068 6.135 22,070,972 -0.20(-3.18%)
Dec 08, 2020 6.496 6.547 6.312 6.337 18,960,846 -0.15(-2.33%)
Dec 07, 2020 6.060 6.580 6.052 6.488 20,924,358 +0.44(+7.36%)
Dec 04, 2020 6.161 6.219 6.010 6.043 15,189,423 -0.08(-1.37%)
Dec 03, 2020 6.219 6.236 6.035 6.127 12,489,832 -0.04(-0.68%)
Dec 02, 2020 6.270 6.270 6.077 6.169 17,309,138 -0.09(-1.47%)
Dec 01, 2020 6.186 6.287 6.085 6.261 20,004,082 +0.27(+4.48%)
Nov 30, 2020 5.926 6.026 5.842 5.993 14,984,101 +0.03(+0.42%)
Nov 27, 2020 5.884 5.993 5.842 5.968 7,655,415 -0.01(-0.14%)
Nov 25, 2020 5.942 6.077 5.867 5.976 15,137,834 +0.05(+0.85%)
Nov 24, 2020 5.791 5.959 5.775 5.926 17,729,542 -0.03(-0.58%)
Nov 23, 2020 6.176 6.209 5.935 5.960 16,203,885 -0.29(-4.65%)
Nov 20, 2020 6.334 6.434 6.218 6.251 12,569,875 +0.00(+0.00%)
Nov 19, 2020 6.176 6.334 6.135 6.251 12,476,091 -0.01(-0.13%)
Nov 18, 2020 6.434 6.467 6.234 6.259 14,432,353 -0.20(-3.09%)
Nov 17, 2020 6.559 6.608 6.417 6.459 15,887,372 -0.10(-1.52%)
Nov 16, 2020 6.583 6.675 6.484 6.559 12,188,939 -0.11(-1.62%)
Nov 13, 2020 6.708 6.725 6.592 6.667 14,907,561 +0.07(+1.01%)
Nov 12, 2020 6.475 6.683 6.450 6.600 22,612,696 +0.23(+3.66%)
Nov 11, 2020 6.376 6.442 6.293 6.367 15,406,619 -0.09(-1.42%)
Nov 10, 2020 6.725 6.841 6.409 6.459 23,212,788 -0.24(-3.60%)
Nov 09, 2020 6.650 6.733 6.376 6.700 26,201,806 -0.57(-7.78%)
Nov 06, 2020 7.423 7.456 7.190 7.265 11,755,679 -0.08(-1.13%)
Nov 05, 2020 7.132 7.390 7.124 7.348 20,589,192 +0.61(+9.00%)
Nov 04, 2020 6.825 6.916 6.683 6.741 11,652,913 -0.09(-1.34%)
Nov 03, 2020 6.883 6.924 6.758 6.833 12,462,906 +0.02(+0.24%)
Nov 02, 2020 6.758 6.816 6.567 6.816 11,273,637 +0.19(+2.89%)
Oct 30, 2020 6.633 6.683 6.409 6.625 14,350,809 +0.10(+1.53%)
Oct 29, 2020 6.426 6.608 6.426 6.525 16,206,474 +0.02(+0.38%)
Oct 28, 2020 7.007 7.041 6.484 6.500 28,906,870 -0.77(-10.63%)
Oct 27, 2020 7.124 7.282 7.049 7.273 12,346,538 +0.20(+2.82%)
Oct 26, 2020 7.099 7.232 7.049 7.074 11,749,540 -0.08(-1.16%)
Oct 23, 2020 7.282 7.315 7.082 7.157 12,788,342 -0.14(-1.94%)
Oct 22, 2020 7.481 7.506 7.224 7.298 14,841,321 -0.28(-3.73%)
Oct 21, 2020 7.581 7.739 7.506 7.581 13,647,015 +0.12(+1.56%)
Oct 20, 2020 7.431 7.531 7.332 7.465 9,913,891 -0.02(-0.22%)
Oct 19, 2020 7.639 7.664 7.381 7.481 9,660,916 -0.09(-1.21%)
Oct 16, 2020 7.689 7.714 7.564 7.573 7,379,856 -0.07(-0.98%)
Oct 15, 2020 7.647 7.764 7.564 7.647 8,564,867 -0.12(-1.60%)
Oct 14, 2020 7.647 7.830 7.548 7.772 11,725,860 +0.22(+2.97%)
Oct 13, 2020 7.514 7.598 7.290 7.548 10,986,164 -0.06(-0.77%)
Oct 12, 2020 7.556 7.672 7.440 7.606 7,484,780 +0.04(+0.55%)
Oct 09, 2020 7.365 7.581 7.340 7.564 14,600,794 +0.40(+5.57%)
Oct 08, 2020 7.082 7.207 7.024 7.165 14,384,366 +0.16(+2.25%)
Oct 07, 2020 7.282 7.340 6.991 7.007 16,693,845 -0.12(-1.75%)
Oct 06, 2020 7.586 7.619 7.124 7.132 18,077,240 -0.40(-5.36%)
Oct 05, 2020 7.372 7.677 7.355 7.536 12,361,910 +0.21(+2.81%)
Oct 02, 2020 7.437 7.495 7.297 7.330 9,392,702 -0.13(-1.77%)
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.