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, 2022 3.308 3.507 3.249 3.427 30,346,050 +0.15(+4.74%)
Sep 29, 2022 3.172 3.299 3.172 3.272 21,881,626 +0.06(+1.99%)
Sep 28, 2022 3.071 3.254 3.026 3.208 31,757,758 +0.22(+7.32%)
Sep 27, 2022 3.044 3.117 2.980 2.989 18,140,052 +0.03(+0.92%)
Sep 26, 2022 2.980 3.067 2.898 2.962 22,638,316 -0.05(-1.81%)
Sep 23, 2022 3.117 3.126 2.962 3.017 20,243,030 -0.22(-6.76%)
Sep 22, 2022 3.245 3.322 3.181 3.235 19,926,112 +0.01(+0.28%)
Sep 21, 2022 3.217 3.345 3.163 3.226 23,334,156 +0.03(+0.85%)
Sep 20, 2022 3.235 3.263 3.172 3.199 16,968,844 -0.12(-3.57%)
Sep 19, 2022 2.998 3.345 2.953 3.317 44,128,124 +0.32(+10.64%)
Sep 16, 2022 2.962 3.090 2.889 2.998 24,090,826 -0.01(-0.30%)
Sep 15, 2022 3.044 3.126 2.971 3.008 15,932,055 -0.07(-2.37%)
Sep 14, 2022 3.108 3.181 3.080 3.080 9,185,296 -0.02(-0.59%)
Sep 13, 2022 3.108 3.190 3.080 3.099 10,775,340 -0.15(-4.49%)
Sep 12, 2022 3.290 3.317 3.217 3.245 14,320,783 +0.01(+0.28%)
Sep 09, 2022 3.208 3.254 3.153 3.235 10,093,266 +0.09(+2.90%)
Sep 08, 2022 3.080 3.153 3.053 3.144 11,709,244 +0.03(+0.88%)
Sep 07, 2022 2.998 3.144 2.939 3.117 14,837,397 +0.12(+3.95%)
Sep 06, 2022 3.035 3.128 2.971 2.998 12,213,813 +0.01(+0.30%)
Sep 02, 2022 2.916 3.062 2.894 2.989 18,109,470 +0.15(+5.47%)
Sep 01, 2022 2.926 2.935 2.816 2.834 16,177,689 -0.15(-5.18%)
Aug 31, 2022 2.998 3.071 2.985 2.989 17,275,560 -0.02(-0.61%)
Aug 30, 2022 3.108 3.117 2.989 3.008 16,300,320 -0.08(-2.65%)
Aug 29, 2022 3.099 3.172 3.062 3.090 14,545,307 -0.03(-0.88%)
Aug 26, 2022 3.336 3.354 3.080 3.117 20,222,106 -0.23(-6.81%)
Aug 25, 2022 3.354 3.363 3.281 3.345 12,144,740 +0.03(+0.82%)
Aug 24, 2022 3.199 3.317 3.153 3.317 19,678,744 +0.10(+3.12%)
Aug 23, 2022 3.181 3.317 3.163 3.217 12,479,659 +0.05(+1.44%)
Aug 22, 2022 3.144 3.226 3.122 3.172 14,546,417 -0.04(-1.14%)
Aug 19, 2022 3.153 3.226 3.080 3.208 36,771,052 +0.03(+0.86%)
Aug 18, 2022 3.071 3.190 3.062 3.181 18,439,696 +0.09(+2.95%)
Aug 17, 2022 3.190 3.199 3.076 3.090 18,678,602 -0.07(-2.34%)
Aug 16, 2022 3.137 3.182 3.101 3.164 10,791,225 +0.01(+0.28%)
Aug 15, 2022 3.128 3.173 3.101 3.155 12,755,180 -0.06(-1.94%)
Aug 12, 2022 3.164 3.262 3.164 3.217 11,365,226 +0.07(+2.27%)
Aug 11, 2022 3.182 3.244 3.137 3.146 18,997,522 +0.01(+0.29%)
Aug 10, 2022 3.110 3.208 3.092 3.137 18,156,472 +0.05(+1.74%)
Aug 09, 2022 3.128 3.146 3.012 3.083 12,566,334 -0.02(-0.58%)
Aug 08, 2022 3.056 3.181 3.030 3.101 17,426,284 +0.11(+3.58%)
Aug 05, 2022 3.039 3.039 2.931 2.994 26,919,798 -0.12(-3.74%)
Aug 04, 2022 3.039 3.173 2.998 3.110 19,559,040 +0.13(+4.19%)
Aug 03, 2022 3.083 3.092 2.922 2.985 19,930,604 -0.08(-2.62%)
Aug 02, 2022 3.101 3.208 3.065 3.065 23,028,370 -0.02(-0.58%)
Aug 01, 2022 3.047 3.128 3.047 3.083 14,174,363 +0.04(+1.17%)
Jul 29, 2022 3.047 3.092 2.940 3.047 23,461,242 +0.04(+1.19%)
Jul 28, 2022 2.922 3.012 2.846 3.012 38,773,460 +0.13(+4.33%)
Jul 27, 2022 2.806 2.896 2.766 2.887 20,803,776 +0.11(+3.86%)
Jul 26, 2022 2.806 2.855 2.753 2.779 23,730,184 -0.02(-0.64%)
Jul 25, 2022 2.922 2.922 2.761 2.797 26,109,192 -0.11(-3.69%)
Jul 22, 2022 2.958 3.074 2.896 2.904 27,556,182 +0.00(+0.00%)
Jul 21, 2022 2.878 2.949 2.833 2.904 21,001,580 +0.03(+0.93%)
Jul 20, 2022 2.931 2.967 2.869 2.878 17,435,022 -0.05(-1.83%)
Jul 19, 2022 2.913 2.976 2.869 2.931 22,372,554 +0.06(+2.18%)
Jul 18, 2022 2.824 2.913 2.797 2.869 29,778,660 +0.11(+3.88%)
Jul 15, 2022 2.851 2.851 2.681 2.761 22,890,440 -0.04(-1.28%)
Jul 14, 2022 2.878 2.878 2.717 2.797 34,758,120 -0.20(-6.57%)
Jul 13, 2022 2.878 3.083 2.878 2.994 21,543,710 +0.08(+2.76%)
Jul 12, 2022 2.967 3.003 2.869 2.913 14,566,216 -0.06(-2.10%)
Jul 11, 2022 2.958 3.056 2.922 2.976 11,927,280 -0.02(-0.60%)
Jul 08, 2022 3.021 3.056 2.940 2.994 19,270,254 -0.04(-1.18%)
Jul 07, 2022 3.003 3.101 2.976 3.030 19,300,926 +0.04(+1.50%)
Jul 06, 2022 3.021 3.030 2.878 2.985 23,642,824 -0.01(-0.30%)
Jul 05, 2022 3.208 3.235 2.909 2.994 34,655,092 -0.31(-9.46%)
Jul 01, 2022 3.173 3.329 3.128 3.307 20,189,442 +0.11(+3.35%)
Jun 30, 2022 3.316 3.342 3.173 3.199 21,099,290 -0.15(-4.53%)
Jun 29, 2022 3.432 3.432 3.280 3.351 19,604,206 -0.05(-1.58%)
Jun 28, 2022 3.673 3.700 3.396 3.405 28,433,618 -0.26(-7.07%)
Jun 27, 2022 3.610 3.664 3.530 3.664 17,935,944 +0.09(+2.50%)
Jun 24, 2022 3.548 3.593 3.423 3.575 24,813,862 +0.03(+0.76%)
Jun 23, 2022 3.727 3.749 3.530 3.548 28,732,618 -0.19(-5.02%)
Jun 22, 2022 3.762 3.870 3.709 3.736 19,919,718 -0.02(-0.48%)
Jun 21, 2022 3.628 3.838 3.619 3.753 28,337,204 +0.09(+2.44%)
Jun 17, 2022 3.682 3.767 3.588 3.664 108,744,640 -0.04(-0.97%)
Jun 16, 2022 3.628 3.758 3.539 3.700 50,060,460 +0.01(+0.24%)
Jun 15, 2022 3.691 3.798 3.561 3.691 46,048,308 +0.04(+1.23%)
Jun 14, 2022 3.807 3.807 3.566 3.646 42,347,308 -0.14(-3.77%)
Jun 13, 2022 3.941 3.995 3.780 3.789 45,516,528 -0.26(-6.40%)
Jun 10, 2022 3.789 4.084 3.736 4.048 18,346,482 +0.19(+4.86%)
Jun 09, 2022 3.986 3.995 3.861 3.861 18,951,548 -0.16(-4.00%)
Jun 08, 2022 4.013 4.057 3.959 4.022 14,607,479 -0.01(-0.22%)
Jun 07, 2022 3.977 4.035 3.950 4.030 8,499,223 +0.03(+0.67%)
Jun 06, 2022 4.120 4.120 3.950 4.004 15,388,554 -0.06(-1.54%)
Jun 03, 2022 4.138 4.187 4.039 4.066 20,910,508 -0.13(-2.98%)
Jun 02, 2022 4.013 4.227 4.013 4.191 16,039,002 +0.23(+5.87%)
Jun 01, 2022 4.039 4.048 3.914 3.959 12,810,351 -0.00(-0.05%)
May 31, 2022 3.987 4.075 3.908 3.961 17,344,850 -0.04(-1.10%)
May 27, 2022 4.093 4.111 3.989 4.005 12,397,048 -0.04(-0.87%)
May 26, 2022 4.014 4.082 3.979 4.040 16,151,048 +0.01(+0.22%)
May 25, 2022 3.987 4.084 3.957 4.031 21,078,606 -0.04(-0.87%)
May 24, 2022 3.970 4.093 3.952 4.067 16,419,985 +0.10(+2.44%)
May 23, 2022 4.049 4.084 3.926 3.970 9,087,001 +0.01(+0.22%)
May 20, 2022 4.005 4.045 3.866 3.961 17,260,958 -0.01(-0.22%)
May 19, 2022 3.882 4.014 3.855 3.970 25,660,352 +0.18(+4.88%)
May 18, 2022 3.794 3.864 3.723 3.785 22,851,220 -0.06(-1.60%)
May 17, 2022 3.838 3.899 3.767 3.847 18,097,668 +0.08(+2.10%)
May 16, 2022 3.653 3.811 3.653 3.767 21,382,532 +0.11(+2.88%)
May 13, 2022 3.547 3.671 3.450 3.662 36,728,172 +0.09(+2.46%)
May 12, 2022 3.723 3.732 3.468 3.574 33,132,590 -0.23(-6.02%)
May 11, 2022 4.031 4.080 3.750 3.803 34,081,268 -0.22(-5.47%)
May 10, 2022 4.084 4.111 3.919 4.023 29,777,012 -0.02(-0.44%)
May 09, 2022 4.199 4.234 4.005 4.040 25,190,496 -0.29(-6.71%)
May 06, 2022 4.366 4.392 4.278 4.331 17,692,178 -0.07(-1.60%)
May 05, 2022 4.586 4.586 4.313 4.401 23,577,812 -0.16(-3.47%)
May 04, 2022 4.445 4.568 4.375 4.560 18,936,508 +0.11(+2.57%)
May 03, 2022 4.401 4.516 4.375 4.445 17,511,728 +0.06(+1.41%)
May 02, 2022 4.383 4.401 4.251 4.383 23,282,234 -0.09(-1.97%)
Apr 29, 2022 4.568 4.630 4.454 4.471 18,633,470 -0.04(-0.97%)
Apr 28, 2022 4.454 4.524 4.410 4.516 18,786,128 +0.07(+1.58%)
Apr 27, 2022 4.489 4.577 4.427 4.445 18,853,708 -0.03(-0.59%)
Apr 26, 2022 4.692 4.700 4.454 4.471 20,503,378 -0.21(-4.51%)
Apr 25, 2022 4.665 4.758 4.595 4.683 26,740,416 -0.15(-3.10%)
Apr 22, 2022 4.947 5.000 4.793 4.832 32,939,776 -0.20(-4.02%)
Apr 21, 2022 5.255 5.255 4.973 5.035 29,652,874 -0.25(-4.67%)
Apr 20, 2022 5.281 5.316 5.105 5.281 22,598,338 -0.04(-0.83%)
Apr 19, 2022 5.325 5.396 5.246 5.325 17,690,128 -0.04(-0.66%)
Apr 18, 2022 5.440 5.519 5.361 5.361 15,916,805 -0.04(-0.81%)
Apr 14, 2022 5.387 5.440 5.290 5.405 14,344,130 +0.00(+0.00%)
Apr 13, 2022 5.457 5.488 5.369 5.405 17,482,114 +0.01(+0.16%)
Apr 12, 2022 5.475 5.532 5.378 5.396 27,009,572 +0.02(+0.33%)
Apr 11, 2022 5.528 5.581 5.347 5.378 21,323,610 -0.09(-1.61%)
Apr 08, 2022 5.316 5.484 5.272 5.466 24,298,546 +0.23(+4.37%)
Apr 07, 2022 5.176 5.316 5.105 5.237 31,092,948 +0.08(+1.54%)
Apr 06, 2022 5.176 5.184 5.017 5.158 22,838,648 +0.00(+0.00%)
Apr 05, 2022 5.361 5.475 5.088 5.158 29,699,844 -0.14(-2.66%)
Apr 04, 2022 5.325 5.440 5.220 5.299 15,635,669 +0.00(+0.00%)
Apr 01, 2022 5.140 5.325 5.123 5.299 14,095,945 +0.12(+2.38%)
Mar 31, 2022 5.202 5.272 5.114 5.176 19,695,408 -0.04(-0.68%)
Mar 30, 2022 5.061 5.237 5.061 5.211 23,507,588 +0.14(+2.78%)
Mar 29, 2022 4.859 5.096 4.815 5.070 23,989,914 +0.15(+3.04%)
Mar 28, 2022 4.973 5.017 4.894 4.920 12,761,066 -0.12(-2.44%)
Mar 25, 2022 4.964 5.052 4.929 5.044 14,004,646 +0.06(+1.24%)
Mar 24, 2022 5.044 5.061 4.956 4.982 17,208,094 -0.02(-0.35%)
Mar 23, 2022 5.035 5.052 4.956 5.000 17,920,976 +0.02(+0.35%)
Mar 22, 2022 5.008 5.026 4.912 4.982 16,823,120 -0.04(-0.88%)
Mar 21, 2022 4.920 5.119 4.912 5.026 15,469,230 +0.11(+2.33%)
Mar 18, 2022 4.947 4.986 4.868 4.912 36,394,040 -0.09(-1.76%)
Mar 17, 2022 4.912 5.104 4.912 5.000 19,051,602 +0.14(+2.90%)
Mar 16, 2022 4.753 4.868 4.709 4.859 21,384,508 +0.11(+2.41%)
Mar 15, 2022 4.551 4.806 4.518 4.744 26,379,848 +0.08(+1.70%)
Mar 14, 2022 4.903 4.920 4.586 4.665 30,514,896 -0.29(-5.86%)
Mar 11, 2022 4.876 5.013 4.854 4.956 19,775,352 -0.05(-1.05%)
Mar 10, 2022 4.973 5.079 4.938 5.008 22,884,954 +0.07(+1.43%)
Mar 09, 2022 4.727 4.962 4.700 4.938 25,932,510 +0.01(+0.18%)
Mar 08, 2022 4.859 5.114 4.815 4.929 53,639,416 +0.11(+2.38%)
Mar 07, 2022 4.736 4.867 4.666 4.815 35,646,460 +0.02(+0.36%)
Mar 04, 2022 4.552 4.839 4.552 4.797 30,733,212 +0.17(+3.59%)
Mar 03, 2022 4.456 4.683 4.451 4.631 42,472,816 -0.14(-2.94%)
Mar 02, 2022 4.465 4.789 4.456 4.771 32,894,780 +0.23(+5.01%)
Mar 01, 2022 4.421 4.561 4.403 4.543 35,762,916 +0.16(+3.59%)
Feb 28, 2022 4.753 4.797 4.377 4.386 63,556,928 -0.46(-9.40%)
Feb 25, 2022 4.605 4.894 4.679 4.841 28,722,460 +0.18(+3.95%)
Feb 24, 2022 4.929 4.929 4.552 4.657 49,028,392 -0.16(-3.27%)
Feb 23, 2022 4.832 4.929 4.771 4.815 25,195,126 -0.01(-0.18%)
Feb 22, 2022 5.095 5.121 4.780 4.824 34,853,264 -0.27(-5.33%)
Feb 18, 2022 5.095 0 +0.01(+0.17%)
Feb 17, 2022 5.139 5.244 4.894 5.086 53,241,740 -0.04(-0.85%)
Feb 16, 2022 5.051 5.182 5.047 5.130 23,301,446 +0.12(+2.45%)
Feb 15, 2022 4.894 5.034 4.859 5.007 18,007,892 -0.02(-0.35%)
Feb 14, 2022 5.025 5.104 4.942 5.025 24,727,472 +0.03(+0.53%)
Feb 11, 2022 4.789 5.069 4.771 4.999 33,415,314 +0.23(+4.77%)
Feb 10, 2022 4.902 4.994 4.736 4.771 22,270,280 -0.18(-3.54%)
Feb 09, 2022 4.999 5.025 4.937 4.946 11,622,943 -0.02(-0.35%)
Feb 08, 2022 4.850 4.972 4.832 4.964 16,051,288 +0.11(+2.35%)
Feb 07, 2022 4.806 4.894 4.745 4.850 16,540,304 +0.12(+2.59%)
Feb 04, 2022 4.692 4.802 4.683 4.727 13,128,039 +0.02(+0.37%)
Feb 03, 2022 4.762 4.710 15,239,196 -0.10(-2.00%)
Feb 02, 2022 4.815 4.902 4.727 4.806 26,422,624 +0.02(+0.37%)
Feb 01, 2022 4.771 4.837 4.710 4.789 11,126,441 +0.06(+1.30%)
Jan 31, 2022 4.640 4.745 4.727 17,814,816 +0.13(+2.86%)
Jan 28, 2022 4.640 4.640 4.508 4.596 18,709,796 -0.05(-1.13%)
Jan 27, 2022 4.701 4.815 4.648 4.648 20,546,836 -0.13(-2.75%)
Jan 26, 2022 4.964 4.985 4.727 4.780 27,967,372 -0.17(-3.36%)
Jan 25, 2022 4.850 4.946 4.789 4.946 23,103,472 +0.03(+0.53%)
Jan 24, 2022 4.859 4.933 4.710 4.920 32,237,832 -0.03(-0.53%)
Jan 21, 2022 5.086 5.130 4.907 4.946 22,880,556 -0.14(-2.75%)
Jan 20, 2022 5.217 5.239 5.077 5.086 22,176,118 -0.09(-1.69%)
Jan 19, 2022 4.885 5.252 4.841 5.174 34,426,568 +0.38(+7.85%)
Jan 18, 2022 4.885 4.920 4.745 4.797 24,003,896 -0.10(-1.97%)
Jan 14, 2022 4.894 0 -0.07(-1.41%)
Jan 13, 2022 5.034 5.086 4.955 4.964 11,950,444 -0.10(-1.90%)
Jan 12, 2022 4.964 5.060 4.946 5.060 15,831,682 +0.09(+1.76%)
Jan 11, 2022 4.850 4.972 4.832 4.972 13,353,456 +0.11(+2.34%)
Jan 10, 2022 4.727 4.867 4.675 4.859 16,050,529 +0.09(+1.83%)
Jan 07, 2022 4.762 4.797 4.692 4.771 14,902,062 +0.08(+1.68%)
Jan 06, 2022 4.824 4.838 4.683 4.692 25,413,698 -0.21(-4.29%)
Jan 05, 2022 5.016 5.077 4.894 4.902 20,992,682 -0.08(-1.58%)
Jan 04, 2022 4.972 5.069 4.946 4.981 19,448,500 +0.03(+0.53%)
Jan 03, 2022 5.025 5.025 4.867 4.955 12,643,689 -0.13(-2.58%)
Dec 31, 2021 5.051 5.104 5.034 5.086 8,606,884 +0.05(+1.04%)
Dec 30, 2021 4.946 5.051 4.929 5.034 12,007,016 +0.11(+2.13%)
Dec 29, 2021 4.832 5.007 4.826 4.929 16,170,635 +0.03(+0.54%)
Dec 28, 2021 4.859 4.999 4.850 4.902 10,965,171 +0.04(+0.90%)
Dec 27, 2021 4.841 4.920 4.815 4.859 8,380,083 -0.02(-0.36%)
Dec 23, 2021 4.911 4.920 4.845 4.876 13,338,374 -0.02(-0.36%)
Dec 22, 2021 4.859 4.920 4.771 4.894 17,445,304 +0.03(+0.54%)
Dec 21, 2021 4.902 4.924 4.789 4.867 17,375,644 -0.01(-0.18%)
Dec 20, 2021 4.797 4.902 4.701 4.876 21,513,322 +0.02(+0.36%)
Dec 17, 2021 4.762 4.929 4.745 4.859 39,511,564 +0.12(+2.59%)
Dec 16, 2021 4.517 4.753 4.504 4.736 31,156,222 +0.32(+7.34%)
Dec 15, 2021 4.421 4.447 4.290 4.412 26,091,164 -0.04(-0.79%)
Dec 14, 2021 4.491 4.570 4.438 4.447 19,520,786 -0.11(-2.31%)
Dec 13, 2021 4.648 4.710 4.535 4.552 28,674,828 -0.11(-2.44%)
Dec 10, 2021 4.675 4.701 4.587 4.666 25,618,852 +0.05(+1.14%)
Dec 09, 2021 4.876 4.872 4.570 4.613 54,690,992 -0.54(-10.53%)
Dec 08, 2021 5.191 5.213 5.086 5.156 16,900,466 -0.04(-0.84%)
Dec 07, 2021 5.209 5.305 5.200 5.200 14,076,208 +0.00(+0.00%)
Dec 06, 2021 5.077 5.209 5.038 5.200 12,819,754 +0.09(+1.71%)
Dec 03, 2021 5.095 5.147 5.042 5.112 13,813,444 +0.04(+0.69%)
Dec 02, 2021 5.086 5.112 4.990 5.077 16,553,744 -0.02(-0.34%)
Dec 01, 2021 5.323 5.375 5.086 5.095 21,480,666 -0.11(-2.18%)
Nov 30, 2021 5.314 5.489 5.200 5.209 30,851,058 -0.04(-0.70%)
Nov 29, 2021 5.237 5.280 5.107 5.245 23,383,170 -0.06(-1.14%)
Nov 26, 2021 5.453 5.453 5.193 5.306 13,485,033 -0.09(-1.61%)
Nov 24, 2021 5.436 5.457 5.340 5.392 13,920,853 -0.10(-1.89%)
Nov 23, 2021 5.548 5.604 5.401 5.496 17,537,458 -0.18(-3.20%)
Nov 22, 2021 5.652 5.765 5.574 5.678 13,099,814 -0.10(-1.65%)
Nov 19, 2021 5.894 5.920 5.713 5.773 13,891,282 -0.13(-2.20%)
Nov 18, 2021 5.981 5.903 5.868 5.903 11,451,371 -0.12(-2.01%)
Nov 17, 2021 6.033 6.119 5.968 6.024 13,522,842 +0.09(+1.46%)
Nov 16, 2021 6.067 6.171 5.912 5.938 16,698,967 -0.14(-2.28%)
Nov 15, 2021 5.990 6.093 5.938 6.076 12,794,891 +0.07(+1.15%)
Nov 12, 2021 5.808 6.033 5.773 6.007 21,889,110 +0.13(+2.21%)
Nov 11, 2021 5.799 5.920 5.652 5.877 22,728,400 +0.20(+3.51%)
Nov 10, 2021 5.548 5.678 26,208,984 +0.28(+5.13%)
Nov 09, 2021 5.436 5.444 5.327 5.401 20,489,788 -0.03(-0.48%)
Nov 08, 2021 5.427 5.444 5.353 5.427 15,250,876 +0.05(+0.97%)
Nov 05, 2021 5.219 5.379 5.193 5.375 15,606,757 +0.17(+3.33%)
Nov 04, 2021 5.288 5.362 5.176 5.202 14,685,641 -0.02(-0.33%)
Nov 03, 2021 5.089 5.228 5.037 5.219 12,609,364 +0.05(+1.00%)
Nov 02, 2021 5.150 5.167 5.063 5.167 11,128,603 +0.00(+0.00%)
Nov 01, 2021 5.211 5.237 5.201 5.167 12,631,070 -0.03(-0.67%)
Oct 29, 2021 5.323 5.332 5.202 5.202 12,374,709 -0.22(-3.99%)
Oct 28, 2021 5.539 5.591 5.418 5.418 17,331,572 -0.12(-2.19%)
Oct 27, 2021 5.539 5.617 5.514 5.539 12,552,302 -0.03(-0.47%)
Oct 26, 2021 5.548 5.565 10,078,532 -0.02(-0.31%)
Oct 25, 2021 5.539 5.635 5.539 5.583 15,056,217 +0.11(+2.06%)
Oct 22, 2021 5.548 5.669 5.436 5.470 13,823,623 +0.03(+0.64%)
Oct 21, 2021 5.384 5.461 5.349 5.436 9,598,743 +0.01(+0.16%)
Oct 20, 2021 5.358 5.479 5.306 5.427 17,239,028 +0.14(+2.62%)
Oct 19, 2021 5.358 5.375 5.245 5.288 12,491,498 +0.05(+0.99%)
Oct 18, 2021 5.271 5.306 5.206 5.237 7,691,624 -0.05(-0.98%)
Oct 15, 2021 5.211 5.332 5.154 5.288 12,731,000 -0.04(-0.81%)
Oct 14, 2021 5.271 5.366 5.263 5.332 17,415,512 +0.13(+2.50%)
Oct 13, 2021 4.994 5.219 4.994 5.202 19,829,168 +0.25(+5.07%)
Oct 12, 2021 4.899 5.029 4.882 4.951 12,256,707 +0.04(+0.88%)
Oct 11, 2021 4.916 4.968 4.856 4.908 6,912,700 +0.00(+0.00%)
Oct 08, 2021 5.020 5.046 4.908 4.908 9,739,764 +0.03(+0.53%)
Oct 07, 2021 4.821 4.951 4.821 4.882 12,091,046 +0.03(+0.53%)
Oct 06, 2021 4.726 4.856 4.691 4.856 11,062,229 +0.13(+2.75%)
Oct 05, 2021 4.700 4.735 4.583 4.726 14,488,891 +0.00(+0.00%)
Oct 04, 2021 4.596 4.760 4.579 4.726 14,384,625 +0.12(+2.63%)
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.