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 (%)
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%)
Oct 01, 2020 7.396 7.578 7.297 7.462 13,404,300 +0.19(+2.61%)
Sep 30, 2020 7.339 7.359 7.149 7.273 10,389,025 -0.10(-1.34%)
Sep 29, 2020 7.355 7.487 7.323 7.372 9,808,211 +0.06(+0.79%)
Sep 28, 2020 7.330 7.330 7.099 7.314 19,305,864 +0.10(+1.37%)
Sep 25, 2020 7.215 7.273 7.066 7.215 13,744,019 -0.07(-1.02%)
Sep 24, 2020 6.671 7.297 6.638 7.289 22,677,002 +0.51(+7.54%)
Sep 23, 2020 7.421 7.446 6.745 6.778 38,291,260 -0.82(-10.75%)
Sep 22, 2020 7.668 7.693 7.495 7.594 15,239,241 -0.02(-0.22%)
Sep 21, 2020 7.965 8.229 7.561 7.611 38,699,792 -0.63(-7.70%)
Sep 18, 2020 7.982 8.505 7.907 8.246 41,096,832 +0.54(+6.95%)
Sep 17, 2020 7.404 7.751 7.339 7.710 16,108,709 +0.02(+0.21%)
Sep 16, 2020 7.792 7.792 7.578 7.693 16,327,234 +0.02(+0.32%)
Sep 15, 2020 7.784 7.862 7.549 7.668 17,395,506 +0.03(+0.43%)
Sep 14, 2020 7.372 7.652 7.372 7.635 19,005,614 +0.38(+5.23%)
Sep 11, 2020 7.437 7.520 7.211 7.256 12,665,740 -0.09(-1.23%)
Sep 10, 2020 7.652 7.693 7.281 7.347 20,938,642 -0.21(-2.84%)
Sep 09, 2020 7.132 7.569 7.116 7.561 17,910,934 +0.52(+7.38%)
Sep 08, 2020 6.910 7.207 6.794 7.042 13,992,470 -0.07(-1.04%)
Sep 04, 2020 7.124 7.174 6.836 7.116 17,216,800 -0.07(-1.03%)
Sep 03, 2020 7.149 7.264 6.959 7.190 20,226,318 -0.09(-1.25%)
Sep 02, 2020 7.132 7.289 6.926 7.281 13,488,935 +0.06(+0.80%)
Sep 01, 2020 7.479 7.503 7.132 7.223 11,974,101 -0.10(-1.35%)
Aug 31, 2020 7.388 7.503 7.297 7.322 16,978,854 -0.01(-0.11%)
Aug 28, 2020 7.149 7.425 7.099 7.330 16,627,271 +0.35(+5.08%)
Aug 27, 2020 7.306 7.306 6.869 6.976 20,865,814 -0.23(-3.20%)
Aug 26, 2020 6.935 7.198 6.926 7.207 18,872,502 +0.16(+2.22%)
Aug 25, 2020 7.025 7.050 6.852 7.050 14,775,963 +0.04(+0.59%)
Aug 24, 2020 7.223 7.240 6.967 7.009 15,243,808 -0.12(-1.73%)
Aug 21, 2020 7.215 7.240 7.017 7.132 13,063,894 -0.22(-3.03%)
Aug 20, 2020 7.223 7.421 7.174 7.355 15,683,530 +0.06(+0.79%)
Aug 19, 2020 7.495 7.611 7.231 7.297 18,645,194 -0.30(-3.91%)
Aug 18, 2020 7.924 7.949 7.512 7.594 22,053,556 -0.07(-0.97%)
Aug 17, 2020 7.503 7.759 7.437 7.668 26,067,248 +0.49(+6.77%)
Aug 14, 2020 7.256 7.289 7.083 7.182 16,585,794 -0.08(-1.14%)
Aug 13, 2020 7.132 7.339 7.116 7.264 19,301,026 +0.24(+3.40%)
Aug 12, 2020 7.264 7.297 7.017 7.025 21,800,010 -0.02(-0.23%)
Aug 11, 2020 7.075 7.421 6.926 7.042 36,700,404 -0.64(-8.37%)
Aug 10, 2020 7.817 8.081 7.677 7.685 15,919,253 -0.07(-0.96%)
Aug 07, 2020 7.875 7.957 7.668 7.759 23,438,218 -0.29(-3.59%)
Aug 06, 2020 8.328 8.336 7.949 8.048 27,409,226 -0.09(-1.11%)
Aug 05, 2020 8.147 8.410 8.023 8.138 37,968,412 +0.17(+2.17%)
Aug 04, 2020 7.652 7.982 7.536 7.965 22,888,892 +0.31(+4.09%)
Aug 03, 2020 7.743 7.800 7.437 7.652 19,981,188 -0.07(-0.96%)
Jul 31, 2020 7.347 7.734 7.297 7.726 25,216,630 +0.56(+7.83%)
Jul 30, 2020 7.108 7.322 6.984 7.165 20,495,536 -0.11(-1.47%)
Jul 29, 2020 7.281 7.372 7.017 7.273 28,147,798 +0.03(+0.46%)
Jul 28, 2020 7.050 7.273 6.943 7.240 17,684,444 +0.06(+0.80%)
Jul 27, 2020 7.273 7.413 7.091 7.182 31,617,840 +0.24(+3.44%)
Jul 24, 2020 6.885 6.976 6.836 6.943 17,720,224 +0.13(+1.94%)
Jul 23, 2020 7.000 7.083 6.662 6.811 24,212,908 -0.18(-2.59%)
Jul 22, 2020 7.066 7.099 6.910 6.992 19,953,532 +0.06(+0.83%)
Jul 21, 2020 6.918 7.058 6.819 6.935 23,561,056 +0.18(+2.69%)
Jul 20, 2020 6.596 6.803 6.563 6.753 16,596,083 +0.26(+3.93%)
Jul 17, 2020 6.333 6.522 6.291 6.497 15,234,641 +0.25(+3.96%)
Jul 16, 2020 6.283 6.399 6.184 6.250 14,001,185 -0.07(-1.04%)
Jul 15, 2020 6.316 6.333 6.126 6.316 15,984,354 -0.06(-0.91%)
Jul 14, 2020 6.019 6.382 5.995 6.374 19,612,264 +0.32(+5.31%)
Jul 13, 2020 6.399 6.480 6.019 6.052 20,135,290 -0.24(-3.80%)
Jul 10, 2020 6.341 6.366 6.192 6.291 14,643,656 -0.03(-0.52%)
Jul 09, 2020 6.341 6.415 6.135 6.324 21,029,820 +0.07(+1.05%)
Jul 08, 2020 6.225 6.341 6.164 6.258 22,782,514 +0.13(+2.15%)
Jul 07, 2020 5.986 6.176 5.962 6.126 18,203,680 +0.13(+2.20%)
Jul 06, 2020 5.953 6.069 5.887 5.995 18,171,774 +0.08(+1.39%)
Jul 02, 2020 5.904 6.044 5.871 5.912 22,246,786 -0.02(-0.42%)
Jul 01, 2020 5.945 5.962 5.772 5.937 16,475,975 -0.02(-0.28%)
Jun 30, 2020 5.780 6.044 5.714 5.953 24,148,204 +0.16(+2.85%)
Jun 29, 2020 5.681 5.821 5.623 5.788 22,312,278 +0.12(+2.03%)
Jun 26, 2020 5.450 5.722 5.409 5.673 21,184,760 +0.16(+2.84%)
Jun 25, 2020 5.500 5.525 5.360 5.516 16,408,463 -0.02(-0.30%)
Jun 24, 2020 5.574 5.681 5.426 5.533 21,928,230 -0.11(-1.90%)
Jun 23, 2020 5.673 5.731 5.590 5.640 21,462,922 +0.04(+0.74%)
Jun 22, 2020 5.434 5.772 5.417 5.599 27,432,454 +0.32(+6.09%)
Jun 19, 2020 5.219 5.434 5.153 5.277 23,551,612 +0.15(+2.89%)
Jun 18, 2020 5.145 5.269 5.112 5.129 12,436,619 -0.07(-1.27%)
Jun 17, 2020 5.170 5.302 5.145 5.195 13,740,309 +0.02(+0.48%)
Jun 16, 2020 5.393 5.467 5.129 5.170 25,993,516 -0.19(-3.54%)
Jun 15, 2020 4.947 5.409 4.848 5.360 25,642,572 +0.26(+5.01%)
Jun 12, 2020 5.236 5.294 5.055 5.104 20,431,504 -0.03(-0.64%)
Jun 11, 2020 5.475 5.541 5.022 5.137 34,444,048 -0.34(-6.17%)
Jun 10, 2020 5.236 5.483 5.055 5.475 26,455,432 +0.33(+6.41%)
Jun 09, 2020 5.236 5.252 5.120 5.145 16,065,664 +0.05(+0.97%)
Jun 08, 2020 5.129 5.195 5.030 5.096 19,542,780 -0.03(-0.64%)
Jun 05, 2020 4.964 5.129 4.939 5.129 22,659,372 -0.08(-1.58%)
Jun 04, 2020 5.252 5.261 5.088 5.211 32,198,862 +0.13(+2.60%)
Jun 03, 2020 5.162 5.186 4.972 5.079 26,977,512 -0.17(-3.30%)
Jun 02, 2020 5.607 5.607 5.236 5.252 26,495,092 -0.33(-5.91%)
Jun 01, 2020 5.434 5.640 5.401 5.582 21,402,680 +0.18(+3.36%)
May 29, 2020 5.558 5.586 5.343 5.401 27,066,720 -0.02(-0.30%)
May 28, 2020 5.599 5.648 5.351 5.417 22,637,450 -0.04(-0.76%)
May 27, 2020 5.277 5.483 5.228 5.459 24,578,584 -0.02(-0.45%)
May 26, 2020 5.706 5.722 5.459 5.483 24,393,760 -0.33(-5.67%)
May 22, 2020 5.945 6.044 5.772 5.813 16,767,832 -0.08(-1.40%)
May 21, 2020 5.986 5.995 5.722 5.896 21,051,480 -0.16(-2.59%)
May 20, 2020 6.267 6.324 6.036 6.052 21,376,252 -0.18(-2.91%)
May 19, 2020 5.970 6.291 5.929 6.234 26,773,538 +0.42(+7.23%)
May 18, 2020 6.143 6.176 5.780 5.813 24,737,972 -0.32(-5.24%)
May 15, 2020 6.118 6.159 5.978 6.135 21,902,600 +0.20(+3.33%)
May 14, 2020 5.673 6.085 5.656 5.937 30,695,030 +0.26(+4.50%)
May 13, 2020 5.821 5.846 5.566 5.681 22,283,646 -0.03(-0.58%)
May 12, 2020 5.747 5.924 5.689 5.714 23,123,590 +0.02(+0.43%)
May 11, 2020 5.780 5.854 5.590 5.689 22,138,670 -0.10(-1.71%)
May 08, 2020 5.805 5.970 5.714 5.788 19,187,560 -0.07(-1.13%)
May 07, 2020 5.698 5.929 5.582 5.854 23,162,172 +0.27(+4.87%)
May 06, 2020 5.689 5.772 5.508 5.582 19,224,472 -0.18(-3.15%)
May 05, 2020 5.541 5.772 5.417 5.764 23,061,160 +0.12(+2.04%)
May 04, 2020 5.739 5.788 5.607 5.648 16,476,172 +0.01(+0.15%)
May 01, 2020 5.360 5.648 5.252 5.640 20,285,972 +0.19(+3.48%)
Apr 30, 2020 5.673 5.830 5.434 5.450 19,924,160 -0.32(-5.57%)
Apr 29, 2020 5.599 5.788 5.442 5.772 23,523,436 +0.08(+1.45%)
Apr 28, 2020 5.673 5.755 5.492 5.689 22,126,366 -0.05(-0.86%)
Apr 27, 2020 5.854 5.887 5.582 5.739 19,671,204 -0.11(-1.83%)
Apr 24, 2020 5.854 5.854 5.526 5.846 23,954,252 +0.18(+3.20%)
Apr 23, 2020 5.656 5.978 5.599 5.665 34,960,820 +0.14(+2.54%)
Apr 22, 2020 5.327 5.574 5.327 5.525 27,543,980 +0.41(+8.06%)
Apr 21, 2020 4.906 5.244 4.873 5.112 22,020,616 +0.02(+0.49%)
Apr 20, 2020 5.022 5.195 4.964 5.088 22,528,214 +0.09(+1.82%)
Apr 17, 2020 4.741 5.038 4.700 4.997 37,985,456 -0.07(-1.30%)
Apr 16, 2020 5.013 5.318 4.956 5.063 30,604,854 +0.13(+2.68%)
Apr 15, 2020 4.914 5.046 4.716 4.931 24,543,996 -0.13(-2.61%)
Apr 14, 2020 5.203 5.475 4.906 5.063 39,201,892 -0.20(-3.76%)
Apr 13, 2020 4.650 5.236 4.469 5.261 35,153,172 +0.63(+13.52%)
Apr 09, 2020 4.337 4.650 4.337 4.634 24,530,564 +0.44(+10.41%)
Apr 08, 2020 4.139 4.222 4.040 4.197 14,955,334 +0.07(+1.60%)
Apr 07, 2020 4.172 4.271 4.073 4.131 17,947,630 -0.07(-1.57%)
Apr 06, 2020 4.156 4.238 3.991 4.197 27,516,528 +0.19(+4.73%)
Apr 03, 2020 3.991 4.205 3.974 4.007 21,944,442 +0.02(+0.41%)
Apr 02, 2020 3.735 4.057 3.698 3.991 32,442,700 +0.35(+9.50%)
Apr 01, 2020 3.348 3.669 3.298 3.645 25,236,288 +0.36(+11.06%)
Mar 31, 2020 3.306 3.521 3.282 3.282 21,528,348 -0.08(-2.45%)
Mar 30, 2020 3.496 3.711 3.257 3.364 21,881,680 -0.12(-3.32%)
Mar 27, 2020 3.719 3.801 3.401 3.480 27,828,946 -0.35(-9.25%)
Mar 26, 2020 3.958 4.139 3.735 3.834 34,259,076 -0.01(-0.21%)
Mar 25, 2020 3.702 3.991 3.550 3.842 40,983,332 +0.09(+2.42%)
Mar 24, 2020 3.678 3.851 3.430 3.752 47,519,048 +0.49(+15.19%)
Mar 23, 2020 3.183 3.438 3.026 3.257 51,507,420 +0.28(+9.42%)
Mar 20, 2020 3.488 3.521 2.944 2.977 36,591,616 -0.27(-8.38%)
Mar 19, 2020 3.323 3.787 2.911 3.249 34,663,340 -0.10(-2.96%)
Mar 18, 2020 3.711 3.958 3.306 3.348 31,047,048 -0.58(-14.71%)
Mar 17, 2020 3.257 4.065 3.232 3.925 43,737,036 +0.63(+19.00%)
Mar 16, 2020 2.441 3.453 2.243 3.298 52,856,932 +0.44(+15.27%)
Mar 13, 2020 3.513 3.513 2.836 2.861 38,086,480 -0.49(-14.74%)
Mar 12, 2020 3.282 3.760 3.100 3.356 34,523,788 -0.61(-15.38%)
Mar 11, 2020 4.205 4.296 3.917 3.966 28,647,484 -0.33(-7.68%)
Mar 10, 2020 4.279 4.354 4.057 4.296 43,430,184 +0.02(+0.58%)
Mar 09, 2020 4.370 4.552 4.255 4.271 21,499,312 -0.32(-7.00%)
Mar 06, 2020 4.758 4.770 4.403 4.593 47,101,888 -0.13(-2.79%)
Mar 05, 2020 4.634 4.741 4.502 4.725 36,177,300 +0.16(+3.62%)
Mar 04, 2020 4.585 4.650 4.428 4.560 18,946,884 +0.02(+0.36%)
Mar 03, 2020 4.420 4.725 4.329 4.543 38,996,508 +0.18(+4.16%)
Mar 02, 2020 4.296 4.387 4.180 4.362 29,556,642 +0.22(+5.38%)
Feb 28, 2020 4.148 4.251 3.908 4.139 41,605,228 -0.26(-5.99%)
Feb 27, 2020 4.824 4.832 4.378 4.403 43,806,908 -0.35(-7.29%)
Feb 26, 2020 4.659 4.848 4.634 4.749 26,178,194 +0.05(+1.05%)
Feb 25, 2020 4.782 4.989 4.700 4.700 33,132,158 -0.20(-4.04%)
Feb 24, 2020 5.170 5.170 4.807 4.898 45,558,544 -0.02(-0.34%)
Feb 21, 2020 4.708 4.931 4.683 4.914 28,721,916 +0.31(+6.62%)
Feb 20, 2020 4.560 4.733 4.560 4.609 24,376,652 +0.02(+0.36%)
Feb 19, 2020 4.436 4.593 4.354 4.593 28,805,436 +0.21(+4.70%)
Feb 18, 2020 4.205 4.395 4.156 4.387 20,855,888 +0.22(+5.35%)
Feb 14, 2020 4.238 4.263 4.148 4.164 22,477,456 -0.07(-1.75%)
Feb 13, 2020 4.238 4.296 4.172 4.238 22,649,436 +0.12(+2.80%)
Feb 12, 2020 4.106 4.172 4.065 4.123 11,047,794 +0.01(+0.20%)
Feb 11, 2020 4.106 4.180 4.057 4.115 15,483,318 -0.01(-0.20%)
Feb 10, 2020 4.082 4.180 4.016 4.123 18,490,270 +0.06(+1.42%)
Feb 07, 2020 4.238 4.255 4.041 4.065 17,734,292 -0.13(-3.14%)
Feb 06, 2020 4.172 4.222 4.106 4.197 13,914,336 +0.08(+2.00%)
Feb 05, 2020 4.049 4.164 4.011 4.115 13,486,891 +0.06(+1.42%)
Feb 04, 2020 4.040 4.098 4.007 4.057 18,386,276 -0.07(-1.80%)
Feb 03, 2020 4.139 4.205 4.098 4.131 15,744,242 -0.05(-1.18%)
Jan 31, 2020 4.115 4.246 4.106 4.180 22,709,824 +0.06(+1.40%)
Jan 30, 2020 4.139 4.156 4.040 4.123 21,280,836 +0.00(+0.00%)
Jan 29, 2020 3.958 4.131 3.941 4.123 18,024,564 +0.16(+4.17%)
Jan 28, 2020 3.999 4.040 3.875 3.958 15,241,738 -0.09(-2.24%)
Jan 27, 2020 4.131 4.164 3.991 4.049 21,100,852 -0.01(-0.20%)
Jan 24, 2020 3.925 4.057 3.908 4.057 13,942,550 +0.14(+3.58%)
Jan 23, 2020 3.884 3.999 3.851 3.917 12,884,516 +0.03(+0.85%)
Jan 22, 2020 3.884 3.892 3.809 3.884 9,546,965 +0.02(+0.64%)
Jan 21, 2020 3.735 3.875 3.678 3.859 14,485,677 +0.15(+4.00%)
Jan 17, 2020 3.793 3.801 3.694 3.711 9,009,829 -0.07(-1.96%)
Jan 16, 2020 3.809 3.822 3.752 3.785 12,643,912 -0.03(-0.86%)
Jan 15, 2020 3.719 3.842 3.719 3.818 14,324,711 +0.13(+3.58%)
Jan 14, 2020 3.562 3.702 3.546 3.686 14,088,979 +0.10(+2.76%)
Jan 13, 2020 3.702 3.743 3.587 3.587 9,677,920 -0.15(-3.97%)
Jan 10, 2020 3.694 3.785 3.694 3.735 8,661,641 +0.06(+1.57%)
Jan 09, 2020 3.678 3.743 3.661 3.678 8,820,579 -0.05(-1.33%)
Jan 08, 2020 3.933 3.950 3.711 3.727 19,081,476 -0.20(-5.04%)
Jan 07, 2020 3.826 3.950 3.785 3.925 15,331,810 +0.09(+2.37%)
Jan 06, 2020 3.983 3.983 3.785 3.834 17,631,714 -0.05(-1.27%)
Jan 03, 2020 4.007 4.016 3.859 3.884 14,518,255 -0.04(-1.05%)
Jan 02, 2020 3.966 4.007 3.908 3.925 14,158,738 +0.02(+0.42%)
Dec 31, 2019 3.941 3.974 3.892 3.908 13,395,588 -0.02(-0.42%)
Dec 30, 2019 3.809 3.925 3.801 3.925 12,355,468 +0.12(+3.03%)
Dec 27, 2019 3.851 3.867 3.801 3.809 10,486,019 -0.04(-1.07%)
Dec 26, 2019 3.851 3.925 3.834 3.851 11,217,115 +0.04(+1.08%)
Dec 24, 2019 3.686 3.809 3.671 3.809 9,725,488 +0.14(+3.82%)
Dec 23, 2019 3.546 3.678 3.537 3.669 10,825,583 +0.16(+4.46%)
Dec 20, 2019 3.513 3.587 3.504 3.513 18,266,580 -0.04(-1.16%)
Dec 19, 2019 3.529 3.579 3.480 3.554 23,852,492 +0.02(+0.47%)
Dec 18, 2019 3.471 3.537 3.438 3.537 14,171,300 +0.07(+1.90%)
Dec 17, 2019 3.546 3.546 3.471 3.471 15,123,462 -0.06(-1.64%)
Dec 16, 2019 3.587 3.620 3.513 3.529 14,063,888 -0.05(-1.38%)
Dec 13, 2019 3.579 3.653 3.570 3.579 14,995,239 -0.02(-0.46%)
Dec 12, 2019 3.694 3.727 3.579 3.595 12,325,587 -0.05(-1.36%)
Dec 11, 2019 3.537 3.653 3.521 3.645 11,945,342 +0.12(+3.51%)
Dec 10, 2019 3.537 3.554 3.488 3.521 7,312,911 +0.02(+0.47%)
Dec 09, 2019 3.579 3.579 3.488 3.504 8,619,472 -0.02(-0.47%)
Dec 06, 2019 3.587 3.595 3.521 3.521 12,356,119 -0.14(-3.83%)
Dec 05, 2019 3.595 3.686 3.595 3.661 9,415,145 +0.06(+1.60%)
Dec 04, 2019 3.760 3.768 3.603 3.603 11,012,229 -0.15(-3.96%)
Dec 03, 2019 3.645 3.760 3.645 3.752 23,349,020 +0.15(+4.12%)
Dec 02, 2019 3.546 3.620 3.521 3.603 8,638,915 +0.03(+0.92%)
Nov 29, 2019 3.504 3.595 3.471 3.570 8,373,364 +0.07(+2.12%)
Nov 27, 2019 3.504 3.533 3.463 3.496 10,828,992 -0.04(-1.17%)
Nov 26, 2019 3.463 3.554 3.459 3.537 14,690,144 +0.08(+2.39%)
Nov 25, 2019 3.488 3.537 3.455 3.455 11,953,711 -0.05(-1.41%)
Nov 22, 2019 3.587 3.591 3.496 3.504 9,016,378 -0.04(-1.16%)
Nov 21, 2019 3.595 3.653 3.529 3.546 17,502,598 -0.07(-2.05%)
Nov 20, 2019 3.529 3.620 3.521 3.620 11,864,588 +0.10(+2.81%)
Nov 19, 2019 3.496 3.579 3.488 3.521 12,478,660 +0.00(+0.00%)
Nov 18, 2019 3.455 3.546 3.455 3.521 12,046,557 +0.05(+1.43%)
Nov 15, 2019 3.496 3.546 3.463 3.471 10,552,479 -0.05(-1.41%)
Nov 14, 2019 3.562 3.562 3.463 3.521 19,478,096 +0.00(+0.00%)
Nov 13, 2019 3.595 3.628 3.513 3.521 19,265,776 -0.02(-0.47%)
Nov 12, 2019 3.414 3.554 3.372 3.537 23,801,360 +0.13(+3.87%)
Nov 11, 2019 3.430 3.496 3.405 3.405 14,167,959 -0.03(-0.96%)
Nov 08, 2019 3.397 3.537 3.381 3.438 16,157,806 -0.06(-1.65%)
Nov 07, 2019 3.809 3.834 3.356 3.496 37,051,900 -0.47(-11.85%)
Nov 06, 2019 3.974 4.007 3.900 3.966 20,628,552 +0.02(+0.63%)
Nov 05, 2019 3.875 3.966 3.801 3.941 22,238,694 +0.00(+0.00%)
Nov 04, 2019 3.966 3.999 3.925 3.941 12,807,782 -0.05(-1.24%)
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.