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

Kinross Gold Corporation (NY: KGC )

6.730 +0.220 (+3.38%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 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 31, 2019 2.655 2.729 2.655 2.696 8,993,942 +0.07(+2.51%)
May 30, 2019 2.589 2.647 2.556 2.630 7,657,650 +0.00(+0.00%)
May 29, 2019 2.663 2.672 2.614 2.630 6,709,194 -0.02(-0.62%)
May 28, 2019 2.581 2.647 2.564 2.647 8,335,502 +0.06(+2.23%)
May 24, 2019 2.581 2.622 2.564 2.589 6,011,848 +0.02(+0.64%)
May 23, 2019 2.581 2.647 2.573 2.573 6,776,139 +0.02(+0.65%)
May 22, 2019 2.589 2.589 2.548 2.556 4,354,562 -0.03(-1.27%)
May 21, 2019 2.597 2.597 2.556 2.589 6,783,804 -0.02(-0.63%)
May 20, 2019 2.589 2.647 2.573 2.606 6,132,266 +0.00(+0.00%)
May 17, 2019 2.556 2.614 2.523 2.606 8,612,645 +0.02(+0.96%)
May 16, 2019 2.597 2.606 2.544 2.581 11,384,996 -0.03(-1.26%)
May 15, 2019 2.581 2.630 2.579 2.614 7,572,549 +0.03(+1.28%)
May 14, 2019 2.589 2.614 2.531 2.581 6,105,118 -0.02(-0.95%)
May 13, 2019 2.548 2.622 2.523 2.606 11,210,799 +0.09(+3.61%)
May 10, 2019 2.548 2.552 2.507 2.515 8,713,184 -0.02(-0.97%)
May 09, 2019 2.556 2.606 2.540 2.540 9,751,430 -0.02(-0.96%)
May 08, 2019 2.606 2.721 2.523 2.564 23,976,774 +0.04(+1.63%)
May 07, 2019 2.523 2.556 2.490 2.523 15,496,611 -0.01(-0.33%)
May 06, 2019 2.515 2.570 2.507 2.531 6,255,753 +0.00(+0.00%)
May 03, 2019 2.540 2.581 2.515 2.531 9,097,149 +0.02(+0.66%)
May 02, 2019 2.531 2.546 2.474 2.515 10,390,135 -0.01(-0.33%)
May 01, 2019 2.622 2.622 2.507 2.523 16,984,864 -0.10(-3.77%)
Apr 30, 2019 2.647 2.688 2.622 2.622 15,794,782 -0.02(-0.62%)
Apr 29, 2019 2.680 2.696 2.630 2.639 8,396,879 -0.07(-2.74%)
Apr 26, 2019 2.647 2.729 2.647 2.713 11,667,626 +0.08(+3.13%)
Apr 25, 2019 2.680 2.696 2.597 2.630 12,586,055 -0.04(-1.54%)
Apr 24, 2019 2.622 2.696 2.597 2.672 11,994,136 +0.07(+2.86%)
Apr 23, 2019 2.556 2.663 2.556 2.597 10,510,240 -0.02(-0.63%)
Apr 22, 2019 2.663 2.680 2.597 2.614 8,583,651 -0.05(-1.86%)
Apr 18, 2019 2.754 2.771 2.647 2.663 12,265,888 -0.11(-3.87%)
Apr 17, 2019 2.853 2.869 2.746 2.771 11,006,692 -0.08(-2.89%)
Apr 16, 2019 2.812 2.869 2.803 2.853 8,158,898 -0.03(-1.14%)
Apr 15, 2019 2.828 2.902 2.816 2.886 7,953,066 +0.02(+0.86%)
Apr 12, 2019 2.886 2.902 2.845 2.861 9,632,589 +0.00(+0.00%)
Apr 11, 2019 2.845 2.934 2.836 2.861 10,406,017 -0.04(-1.42%)
Apr 10, 2019 2.944 2.985 2.902 2.902 7,107,951 -0.07(-2.22%)
Apr 09, 2019 2.952 2.968 2.919 2.968 6,765,359 +0.04(+1.41%)
Apr 08, 2019 2.927 2.952 2.894 2.927 9,942,229 +0.04(+1.43%)
Apr 05, 2019 2.869 2.902 2.828 2.886 10,269,054 +0.02(+0.86%)
Apr 04, 2019 2.746 2.878 2.721 2.861 9,115,989 +0.07(+2.36%)
Apr 03, 2019 2.771 2.832 2.746 2.795 13,737,186 +0.02(+0.89%)
Apr 02, 2019 2.762 2.803 2.746 2.771 9,259,287 +0.02(+0.60%)
Apr 01, 2019 2.853 2.869 2.721 2.754 11,615,491 -0.08(-2.91%)
Mar 29, 2019 2.853 2.894 2.820 2.836 11,190,763 +0.01(+0.29%)
Mar 28, 2019 2.878 2.878 2.779 2.828 10,631,858 -0.09(-3.11%)
Mar 27, 2019 2.968 2.985 2.919 2.919 11,796,940 -0.06(-1.94%)
Mar 26, 2019 2.944 3.001 2.927 2.977 8,647,477 -0.01(-0.28%)
Mar 25, 2019 2.886 3.001 2.886 2.985 13,434,340 +0.12(+4.02%)
Mar 22, 2019 2.845 2.894 2.824 2.869 12,067,236 +0.02(+0.58%)
Mar 21, 2019 2.828 2.861 2.771 2.853 11,892,539 +0.02(+0.87%)
Mar 20, 2019 2.729 2.853 2.674 2.828 13,363,547 +0.09(+3.31%)
Mar 19, 2019 2.762 2.779 2.713 2.738 8,806,561 +0.01(+0.30%)
Mar 18, 2019 2.803 2.820 2.721 2.729 10,440,289 -0.06(-2.07%)
Mar 15, 2019 2.803 2.820 2.713 2.787 24,555,790 +0.02(+0.60%)
Mar 14, 2019 2.771 2.799 2.746 2.771 8,230,664 -0.07(-2.61%)
Mar 13, 2019 2.886 2.927 2.828 2.845 12,463,500 -0.01(-0.29%)
Mar 12, 2019 2.779 2.869 2.771 2.853 13,095,293 +0.10(+3.59%)
Mar 11, 2019 2.771 2.779 2.696 2.754 12,225,310 -0.02(-0.60%)
Mar 08, 2019 2.672 2.787 2.647 2.771 15,797,369 +0.18(+7.01%)
Mar 07, 2019 2.606 2.655 2.581 2.589 13,507,397 -0.02(-0.95%)
Mar 06, 2019 2.696 2.713 2.614 2.614 10,143,103 -0.07(-2.46%)
Mar 05, 2019 2.672 2.705 2.630 2.680 10,876,399 +0.01(+0.31%)
Mar 04, 2019 2.630 2.705 2.573 2.672 28,126,656 +0.02(+0.93%)
Mar 01, 2019 2.705 2.787 2.634 2.647 15,776,630 -0.10(-3.60%)
Feb 28, 2019 2.779 2.803 2.738 2.746 11,579,314 -0.03(-1.19%)
Feb 27, 2019 2.836 2.853 2.754 2.779 20,576,854 -0.07(-2.60%)
Feb 26, 2019 2.894 2.927 2.820 2.853 22,238,326 -0.06(-1.98%)
Feb 25, 2019 2.985 3.018 2.894 2.911 17,311,754 -0.08(-2.75%)
Feb 22, 2019 3.051 3.067 2.985 2.993 15,522,554 -0.02(-0.55%)
Feb 21, 2019 3.100 3.133 2.977 3.010 27,352,260 -0.12(-3.95%)
Feb 20, 2019 3.117 3.158 3.067 3.133 24,586,420 +0.02(+0.80%)
Feb 19, 2019 2.902 3.142 2.886 3.109 31,046,292 +0.23(+8.02%)
Feb 15, 2019 2.721 2.878 2.663 2.878 18,752,780 +0.19(+7.06%)
Feb 14, 2019 2.655 2.771 2.630 2.688 28,886,242 +0.04(+1.56%)
Feb 13, 2019 2.655 2.705 2.606 2.647 11,701,404 -0.01(-0.31%)
Feb 12, 2019 2.762 2.762 2.614 2.655 17,145,050 -0.09(-3.30%)
Feb 11, 2019 2.787 2.803 2.738 2.746 8,211,965 -0.06(-2.06%)
Feb 08, 2019 2.746 2.828 2.746 2.803 10,431,202 +0.06(+2.10%)
Feb 07, 2019 2.787 2.812 2.713 2.746 12,911,650 -0.04(-1.48%)
Feb 06, 2019 2.803 2.861 2.762 2.787 20,502,146 -0.05(-1.74%)
Feb 05, 2019 2.754 2.836 2.738 2.836 10,741,841 +0.08(+2.99%)
Feb 04, 2019 2.738 2.779 2.729 2.754 8,692,351 -0.02(-0.89%)
Feb 01, 2019 2.762 2.787 2.713 2.779 11,333,749 +0.01(+0.30%)
Jan 31, 2019 2.754 2.803 2.729 2.771 16,590,569 +0.02(+0.90%)
Jan 30, 2019 2.663 2.820 2.663 2.746 23,053,962 +0.06(+2.15%)
Jan 29, 2019 2.705 2.721 2.647 2.688 18,148,994 +0.02(+0.62%)
Jan 28, 2019 2.672 2.696 2.647 2.672 10,521,420 +0.01(+0.31%)
Jan 25, 2019 2.647 2.713 2.597 2.663 14,570,647 +0.07(+2.87%)
Jan 24, 2019 2.564 2.597 2.556 2.589 6,193,686 +0.02(+0.64%)
Jan 23, 2019 2.597 2.603 2.540 2.573 9,787,168 -0.02(-0.64%)
Jan 22, 2019 2.597 2.614 2.540 2.589 15,635,660 +0.03(+1.29%)
Jan 18, 2019 2.573 2.647 2.540 2.556 17,888,558 -0.05(-1.90%)
Jan 17, 2019 2.564 2.606 2.548 2.606 11,956,867 +0.02(+0.96%)
Jan 16, 2019 2.540 2.614 2.540 2.581 9,644,685 +0.02(+0.97%)
Jan 15, 2019 2.622 2.630 2.540 2.556 16,378,379 -0.05(-1.90%)
Jan 14, 2019 2.663 2.672 2.581 2.606 12,101,573 -0.02(-0.94%)
Jan 11, 2019 2.614 2.655 2.585 2.630 12,270,376 +0.02(+0.95%)
Jan 10, 2019 2.647 2.672 2.573 2.606 12,765,861 -0.05(-1.86%)
Jan 09, 2019 2.622 2.696 2.606 2.655 12,951,071 +0.00(+0.00%)
Jan 08, 2019 2.622 2.663 2.564 2.655 21,862,784 +0.03(+1.26%)
Jan 07, 2019 2.680 2.705 2.614 2.622 11,325,301 -0.05(-1.85%)
Jan 04, 2019 2.647 2.688 2.597 2.672 12,991,370 +0.01(+0.31%)
Jan 03, 2019 2.696 2.705 2.630 2.663 16,190,496 -0.01(-0.31%)
Jan 02, 2019 2.680 2.729 2.639 2.672 13,094,348 +0.00(+0.00%)
Dec 31, 2018 2.630 2.672 2.573 2.672 11,810,491 +0.05(+1.89%)
Dec 28, 2018 2.655 2.713 2.597 2.622 17,236,812 -0.05(-1.85%)
Dec 27, 2018 2.647 2.721 2.614 2.672 26,175,612 +0.08(+3.18%)
Dec 26, 2018 2.771 2.779 2.531 2.589 19,574,340 -0.13(-4.85%)
Dec 24, 2018 2.622 2.754 2.581 2.721 17,860,420 +0.15(+5.77%)
Dec 21, 2018 2.573 2.647 2.465 2.573 167,086,368 -0.02(-0.64%)
Dec 20, 2018 2.482 2.606 2.408 2.589 44,894,380 +0.22(+9.41%)
Dec 19, 2018 2.465 2.647 2.350 2.366 46,047,248 -0.17(-6.82%)
Dec 18, 2018 2.474 2.573 2.449 2.540 37,213,632 +0.06(+2.33%)
Dec 17, 2018 2.391 2.490 2.366 2.482 31,210,826 +0.11(+4.51%)
Dec 14, 2018 2.342 2.391 2.284 2.375 19,115,036 -0.02(-0.69%)
Dec 13, 2018 2.375 2.399 2.350 2.391 9,496,427 +0.01(+0.35%)
Dec 12, 2018 2.342 2.408 2.333 2.383 11,959,357 +0.04(+1.76%)
Dec 11, 2018 2.375 2.399 2.317 2.342 11,070,320 -0.02(-0.70%)
Dec 10, 2018 2.350 2.424 2.309 2.358 18,371,514 +0.01(+0.35%)
Dec 07, 2018 2.366 2.416 2.333 2.350 28,438,732 +0.02(+1.06%)
Dec 06, 2018 2.292 2.346 2.276 2.325 25,185,468 +0.02(+0.71%)
Dec 04, 2018 2.350 2.441 2.276 2.309 34,964,068 -0.02(-1.06%)
Dec 03, 2018 2.301 2.366 2.259 2.333 13,301,891 +0.10(+4.43%)
Nov 30, 2018 2.235 2.301 2.193 2.235 17,291,022 -0.02(-0.73%)
Nov 29, 2018 2.268 2.342 2.243 2.251 15,003,410 +0.02(+0.74%)
Nov 28, 2018 2.127 2.292 2.103 2.235 15,511,801 +0.11(+5.04%)
Nov 27, 2018 2.177 2.193 2.061 2.127 12,220,499 -0.06(-2.64%)
Nov 26, 2018 2.218 2.268 2.169 2.185 10,157,571 -0.05(-2.21%)
Nov 23, 2018 2.185 2.251 2.156 2.235 8,055,253 +0.02(+0.74%)
Nov 21, 2018 2.218 2.218 2.218 0 +0.07(+3.06%)
Nov 20, 2018 2.136 2.169 2.053 2.152 13,869,654 +0.02(+1.16%)
Nov 19, 2018 2.136 2.202 2.111 2.127 12,172,086 +0.02(+0.78%)
Nov 16, 2018 2.070 2.136 2.057 2.111 17,568,142 +0.07(+3.64%)
Nov 15, 2018 2.037 2.061 1.979 2.037 13,519,264 +0.01(+0.41%)
Nov 14, 2018 2.012 2.061 1.962 2.028 28,773,796 +0.02(+1.23%)
Nov 13, 2018 2.078 2.111 1.995 2.004 20,866,900 -0.07(-3.57%)
Nov 12, 2018 2.119 2.144 2.078 2.078 14,174,087 -0.06(-2.70%)
Nov 09, 2018 2.160 2.169 2.094 2.136 18,135,478 -0.06(-2.63%)
Nov 08, 2018 2.144 2.243 2.070 2.193 29,923,718 -0.01(-0.37%)
Nov 07, 2018 2.243 2.259 2.169 2.202 21,270,954 -0.02(-1.11%)
Nov 06, 2018 2.268 2.276 2.210 2.226 11,326,122 -0.03(-1.46%)
Nov 05, 2018 2.268 2.333 2.218 2.259 16,156,661 -0.01(-0.36%)
Nov 02, 2018 2.284 2.309 2.243 2.268 13,872,694 -0.01(-0.36%)
Nov 01, 2018 2.193 2.325 2.193 2.276 27,073,748 +0.14(+6.56%)
Oct 31, 2018 2.160 2.193 2.127 2.136 15,550,279 -0.07(-3.36%)
Oct 30, 2018 2.152 2.218 2.131 2.210 20,483,566 +0.04(+1.90%)
Oct 29, 2018 2.160 2.259 2.119 2.169 15,498,536 -0.01(-0.38%)
Oct 26, 2018 2.169 2.268 2.152 2.177 21,282,994 +0.03(+1.54%)
Oct 25, 2018 2.251 2.292 2.127 2.144 22,647,072 -0.13(-5.80%)
Oct 24, 2018 2.325 2.350 2.251 2.276 16,037,997 -0.05(-2.13%)
Oct 23, 2018 2.383 2.416 2.309 2.325 21,452,346 +0.00(+0.00%)
Oct 22, 2018 2.383 2.391 2.292 2.325 19,729,260 -0.09(-3.75%)
Oct 19, 2018 2.375 2.432 2.358 2.416 22,050,924 +0.07(+2.81%)
Oct 18, 2018 2.350 2.420 2.329 2.350 14,032,097 -0.01(-0.35%)
Oct 17, 2018 2.391 2.441 2.349 2.358 14,896,497 -0.02(-1.04%)
Oct 16, 2018 2.416 2.432 2.346 2.383 13,709,156 -0.01(-0.35%)
Oct 15, 2018 2.424 2.490 2.342 2.391 17,831,358 +0.02(+0.69%)
Oct 12, 2018 2.432 2.432 2.313 2.375 14,972,559 -0.07(-2.70%)
Oct 11, 2018 2.383 2.482 2.362 2.441 24,881,638 +0.11(+4.59%)
Oct 10, 2018 2.251 2.383 2.218 2.333 20,922,736 +0.07(+3.28%)
Oct 09, 2018 2.301 2.317 2.238 2.259 13,711,727 -0.04(-1.79%)
Oct 08, 2018 2.235 2.309 2.214 2.301 10,300,462 +0.02(+1.09%)
Oct 05, 2018 2.292 2.333 2.272 2.276 15,792,033 +0.01(+0.36%)
Oct 04, 2018 2.292 2.333 2.251 2.268 16,628,161 -0.02(-1.08%)
Oct 03, 2018 2.333 2.338 2.255 2.292 10,870,161 -0.02(-1.07%)
Oct 02, 2018 2.309 2.371 2.301 2.317 18,380,648 +0.05(+2.18%)
Oct 01, 2018 2.226 2.301 2.202 2.268 15,867,397 +0.04(+1.85%)
Sep 28, 2018 2.276 2.309 2.218 2.226 18,495,794 -0.02(-1.10%)
Sep 27, 2018 2.292 2.317 2.243 2.251 22,306,664 -0.08(-3.53%)
Sep 26, 2018 2.449 2.449 2.288 2.333 20,636,838 -0.12(-4.71%)
Sep 25, 2018 2.441 2.498 2.432 2.449 8,914,837 +0.02(+1.02%)
Sep 24, 2018 2.465 2.498 2.416 2.424 11,929,561 -0.01(-0.34%)
Sep 21, 2018 2.432 2.498 2.391 2.432 28,349,350 -0.05(-1.99%)
Sep 20, 2018 2.531 2.548 2.424 2.482 9,831,300 -0.02(-0.66%)
Sep 19, 2018 2.482 2.548 2.465 2.498 12,102,382 +0.02(+0.66%)
Sep 18, 2018 2.507 2.531 2.457 2.482 8,759,239 +0.00(+0.00%)
Sep 17, 2018 2.408 2.515 2.391 2.482 16,964,314 +0.10(+4.15%)
Sep 14, 2018 2.391 2.449 2.358 2.383 17,783,168 +0.01(+0.35%)
Sep 13, 2018 2.366 2.399 2.292 2.375 13,875,177 +0.05(+2.13%)
Sep 12, 2018 2.235 2.375 2.222 2.325 12,762,994 +0.07(+3.30%)
Sep 11, 2018 2.243 2.268 2.202 2.251 8,639,178 -0.01(-0.36%)
Sep 10, 2018 2.325 2.358 2.243 2.259 9,035,816 -0.07(-3.18%)
Sep 07, 2018 2.301 2.358 2.268 2.333 7,633,814 +0.02(+1.07%)
Sep 06, 2018 2.342 2.399 2.296 2.309 7,371,787 +0.00(+0.00%)
Sep 05, 2018 2.350 2.358 2.292 2.309 6,162,646 -0.02(-1.06%)
Sep 04, 2018 2.449 2.465 2.317 2.333 11,700,366 -0.14(-5.67%)
Aug 31, 2018 2.474 2.474 2.474 0 +0.01(+0.33%)
Aug 30, 2018 2.474 2.490 2.449 2.465 6,253,708 -0.03(-1.32%)
Aug 29, 2018 2.449 2.515 2.449 2.498 6,788,688 +0.05(+2.02%)
Aug 28, 2018 2.523 2.540 2.437 2.449 8,467,022 -0.04(-1.66%)
Aug 27, 2018 2.474 2.540 2.474 2.490 7,299,373 +0.02(+1.00%)
Aug 24, 2018 2.408 2.515 2.399 2.465 10,877,018 +0.08(+3.46%)
Aug 23, 2018 2.416 2.416 2.350 2.383 9,409,481 -0.02(-0.69%)
Aug 22, 2018 2.383 2.424 2.366 2.399 7,896,003 +0.03(+1.39%)
Aug 21, 2018 2.366 2.391 2.325 2.366 8,926,496 +0.00(+0.00%)
Aug 20, 2018 2.366 2.412 2.325 2.366 15,743,066 -0.02(-0.69%)
Aug 17, 2018 2.333 2.457 2.329 2.383 17,539,764 +0.07(+2.85%)
Aug 16, 2018 2.375 2.416 2.303 2.317 13,135,814 -0.04(-1.75%)
Aug 15, 2018 2.498 2.507 2.292 2.358 20,348,950 -0.18(-7.14%)
Aug 14, 2018 2.573 2.589 2.523 2.540 6,409,480 -0.02(-0.96%)
Aug 13, 2018 2.581 2.597 2.523 2.564 13,214,087 -0.03(-1.27%)
Aug 10, 2018 2.680 2.680 2.589 2.597 10,991,383 -0.07(-2.78%)
Aug 09, 2018 2.721 2.754 2.647 2.672 9,344,908 -0.05(-1.82%)
Aug 08, 2018 2.754 2.762 2.696 2.721 7,967,212 -0.02(-0.60%)
Aug 07, 2018 2.845 2.845 2.738 2.738 7,970,734 -0.07(-2.64%)
Aug 06, 2018 2.812 2.853 2.812 2.812 3,643,903 -0.02(-0.58%)
Aug 03, 2018 2.845 2.902 2.820 2.828 7,039,554 +0.01(+0.29%)
Aug 02, 2018 2.911 2.927 2.803 2.820 10,845,249 -0.12(-4.20%)
Aug 01, 2018 2.944 2.985 2.935 2.944 4,524,459 -0.02(-0.83%)
Jul 31, 2018 2.968 2.993 2.952 2.968 7,690,173 +0.00(+0.00%)
Jul 30, 2018 2.960 2.993 2.944 2.968 5,965,905 +0.01(+0.28%)
Jul 27, 2018 2.977 3.018 2.952 2.960 6,226,510 +0.00(+0.00%)
Jul 26, 2018 3.001 3.034 2.960 2.960 8,930,018 -0.07(-2.45%)
Jul 25, 2018 3.034 3.048 2.968 3.034 7,300,524 +0.01(+0.27%)
Jul 24, 2018 3.026 3.051 3.010 3.026 8,296,263 +0.02(+0.82%)
Jul 23, 2018 3.010 3.034 2.977 3.001 5,871,238 -0.04(-1.36%)
Jul 20, 2018 3.034 3.076 3.018 3.043 7,016,956 +0.04(+1.37%)
Jul 19, 2018 3.010 3.092 2.993 3.001 10,237,816 -0.06(-1.89%)
Jul 18, 2018 3.084 3.121 3.051 3.059 5,775,944 -0.04(-1.33%)
Jul 17, 2018 3.059 3.125 3.043 3.100 6,431,199 +0.02(+0.80%)
Jul 16, 2018 3.084 3.122 3.076 3.076 3,845,789 -0.03(-1.06%)
Jul 13, 2018 3.076 3.142 3.051 3.109 3,938,631 -0.02(-0.53%)
Jul 12, 2018 3.125 3.185 3.109 3.125 5,461,299 +0.01(+0.26%)
Jul 11, 2018 3.158 3.199 3.084 3.117 6,185,778 -0.09(-2.83%)
Jul 10, 2018 3.183 3.216 3.158 3.208 3,490,835 +0.01(+0.26%)
Jul 09, 2018 3.257 3.265 3.199 3.199 6,653,540 -0.04(-1.27%)
Jul 06, 2018 3.175 3.245 3.175 3.240 7,828,308 +0.05(+1.55%)
Jul 05, 2018 3.191 3.208 3.158 3.191 10,595,376 +0.02(+0.78%)
Jul 03, 2018 3.166 3.166 3.166 0 +0.10(+3.23%)
Jul 02, 2018 3.059 3.150 3.051 3.067 4,898,269 -0.03(-1.06%)
Jun 29, 2018 3.034 3.125 3.034 3.100 8,260,577 +0.07(+2.45%)
Jun 28, 2018 3.018 3.051 3.001 3.026 5,114,918 +0.00(+0.00%)
Jun 27, 2018 3.034 3.109 3.018 3.026 8,150,277 -0.06(-1.87%)
Jun 26, 2018 3.010 3.117 2.993 3.084 8,337,839 +0.06(+1.91%)
Jun 25, 2018 3.067 3.088 3.022 3.026 6,016,368 -0.04(-1.34%)
Jun 22, 2018 3.067 3.117 3.059 3.067 6,128,669 +0.02(+0.81%)
Jun 21, 2018 3.034 3.092 3.034 3.043 5,514,331 -0.01(-0.27%)
Jun 20, 2018 3.059 3.100 3.043 3.051 4,838,270 -0.02(-0.80%)
Jun 19, 2018 3.051 3.117 3.043 3.076 5,319,599 +0.00(+0.00%)
Jun 18, 2018 3.043 3.092 3.034 3.076 4,796,020 +0.01(+0.27%)
Jun 15, 2018 3.084 3.125 3.067 22,888,844 -0.06(-1.85%)
Jun 14, 2018 3.100 3.133 3.076 3.125 7,045,196 +0.06(+1.88%)
Jun 13, 2018 3.059 3.100 3.018 3.067 7,314,011 +0.01(+0.27%)
Jun 12, 2018 2.993 3.092 2.993 3.059 8,126,445 +0.06(+1.92%)
Jun 11, 2018 2.944 3.018 2.944 3.001 7,305,049 +0.05(+1.68%)
Jun 08, 2018 2.919 2.960 2.911 2.952 4,999,467 +0.02(+0.85%)
Jun 07, 2018 2.944 2.960 2.911 2.927 7,926,141 -0.02(-0.84%)
Jun 06, 2018 2.927 2.952 9,934,512 +0.01(+0.28%)
Jun 05, 2018 2.952 2.985 2.911 2.944 5,462,820 +0.02(+0.56%)
Jun 04, 2018 2.968 2.977 2.927 2.927 3,577,261 -0.02(-0.84%)
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.