Skip to main content

Kinross Gold Corporation (NY: KGC )

6.105 +0.225 (+3.83%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.568 5.597 5.353 5.411 27,015,958 -0.02(-0.30%)
May 28, 2020 5.609 5.659 5.361 5.428 22,594,996 -0.04(-0.76%)
May 27, 2020 5.287 5.494 5.237 5.469 24,532,490 -0.02(-0.45%)
May 26, 2020 5.717 5.733 5.469 5.494 24,348,012 -0.33(-5.67%)
May 22, 2020 5.956 6.055 5.783 5.824 16,736,385 -0.08(-1.40%)
May 21, 2020 5.998 6.006 5.733 5.907 21,012,000 -0.16(-2.59%)
May 20, 2020 6.278 6.336 6.047 6.064 21,336,162 -0.18(-2.91%)
May 19, 2020 5.981 6.303 5.940 6.245 26,723,326 +0.42(+7.23%)
May 18, 2020 6.154 6.188 5.791 5.824 24,691,578 -0.32(-5.24%)
May 15, 2020 6.130 6.171 5.989 6.146 21,861,524 +0.20(+3.33%)
May 14, 2020 5.684 6.097 5.667 5.948 30,637,464 +0.26(+4.50%)
May 13, 2020 5.832 5.857 5.576 5.692 22,241,854 -0.03(-0.58%)
May 12, 2020 5.758 5.936 5.700 5.725 23,080,222 +0.02(+0.43%)
May 11, 2020 5.791 5.865 5.601 5.700 22,097,150 -0.10(-1.71%)
May 08, 2020 5.816 5.981 5.725 5.799 19,151,576 -0.07(-1.13%)
May 07, 2020 5.708 5.940 5.593 5.865 23,118,734 +0.27(+4.87%)
May 06, 2020 5.700 5.783 5.518 5.593 19,188,418 -0.18(-3.15%)
May 05, 2020 5.551 5.783 5.428 5.774 23,017,910 +0.12(+2.04%)
May 04, 2020 5.750 5.799 5.618 5.659 16,445,272 +0.01(+0.15%)
May 01, 2020 5.370 5.659 5.262 5.651 20,247,926 +0.19(+3.48%)
Apr 30, 2020 5.684 5.841 5.444 5.461 19,886,794 -0.32(-5.57%)
Apr 29, 2020 5.609 5.799 5.452 5.783 23,479,320 +0.08(+1.45%)
Apr 28, 2020 5.684 5.766 5.502 5.700 22,084,868 -0.05(-0.86%)
Apr 27, 2020 5.865 5.898 5.593 5.750 19,634,312 -0.11(-1.83%)
Apr 24, 2020 5.865 5.865 5.536 5.857 23,909,328 +0.18(+3.20%)
Apr 23, 2020 5.667 5.989 5.609 5.675 34,895,252 +0.14(+2.54%)
Apr 22, 2020 5.337 5.584 5.337 5.535 27,492,324 +0.41(+8.06%)
Apr 21, 2020 4.915 5.254 4.882 5.122 21,979,318 +0.02(+0.49%)
Apr 20, 2020 5.031 5.204 4.973 5.097 22,485,964 +0.09(+1.82%)
Apr 17, 2020 4.750 5.048 4.709 5.006 37,914,216 -0.07(-1.30%)
Apr 16, 2020 5.023 5.328 4.965 5.072 30,547,456 +0.13(+2.68%)
Apr 15, 2020 4.924 5.056 4.725 4.940 24,497,966 -0.13(-2.61%)
Apr 14, 2020 5.213 5.485 4.915 5.072 39,128,368 -0.20(-3.76%)
Apr 13, 2020 4.659 5.246 4.477 5.271 35,087,244 +0.63(+13.52%)
Apr 09, 2020 4.346 4.659 4.346 4.643 24,484,558 +0.44(+10.41%)
Apr 08, 2020 4.147 4.230 4.048 4.205 14,927,286 +0.07(+1.60%)
Apr 07, 2020 4.180 4.279 4.081 4.139 17,913,970 -0.07(-1.57%)
Apr 06, 2020 4.164 4.246 3.998 4.205 27,464,922 +0.19(+4.73%)
Apr 03, 2020 3.998 4.213 3.982 4.015 21,903,286 +0.02(+0.41%)
Apr 02, 2020 3.742 4.064 3.705 3.998 32,381,856 +0.35(+9.50%)
Apr 01, 2020 3.354 3.676 3.304 3.651 25,188,958 +0.36(+11.06%)
Mar 31, 2020 3.313 3.527 3.288 3.288 21,487,974 -0.08(-2.45%)
Mar 30, 2020 3.503 3.717 3.263 3.371 21,840,642 -0.12(-3.32%)
Mar 27, 2020 3.726 3.808 3.408 3.486 27,776,756 -0.36(-9.25%)
Mar 26, 2020 3.965 4.147 3.742 3.841 34,194,824 -0.01(-0.21%)
Mar 25, 2020 3.709 3.998 3.556 3.850 40,906,468 +0.09(+2.42%)
Mar 24, 2020 3.684 3.858 3.437 3.759 47,429,932 +0.50(+15.19%)
Mar 23, 2020 3.189 3.445 3.032 3.263 51,410,824 +0.28(+9.42%)
Mar 20, 2020 3.494 3.527 2.949 2.982 36,522,988 -0.27(-8.38%)
Mar 19, 2020 3.329 3.794 2.916 3.255 34,598,332 -0.10(-2.96%)
Mar 18, 2020 3.717 3.965 3.313 3.354 30,988,822 -0.58(-14.71%)
Mar 17, 2020 3.263 4.073 3.238 3.932 43,655,008 +0.63(+19.00%)
Mar 16, 2020 2.445 3.459 2.247 3.304 52,757,800 +0.44(+15.27%)
Mar 13, 2020 3.519 3.519 2.842 2.867 38,015,052 -0.50(-14.74%)
Mar 12, 2020 3.288 3.767 3.106 3.362 34,459,040 -0.61(-15.38%)
Mar 11, 2020 4.213 4.304 3.924 3.974 28,593,758 -0.33(-7.68%)
Mar 10, 2020 4.287 4.362 4.065 4.304 43,348,732 +0.02(+0.58%)
Mar 09, 2020 4.378 4.560 4.263 4.279 21,458,992 -0.32(-7.00%)
Mar 06, 2020 4.767 4.779 4.411 4.601 47,013,552 -0.13(-2.79%)
Mar 05, 2020 4.643 4.750 4.511 4.734 36,109,452 +0.17(+3.62%)
Mar 04, 2020 4.593 4.659 4.436 4.568 18,911,350 +0.02(+0.36%)
Mar 03, 2020 4.428 4.734 4.337 4.552 38,923,372 +0.18(+4.16%)
Mar 02, 2020 4.304 4.395 4.188 4.370 29,501,210 +0.22(+5.38%)
Feb 28, 2020 4.155 4.259 3.916 4.147 41,527,200 -0.26(-5.99%)
Feb 27, 2020 4.833 4.841 4.387 4.411 43,724,752 -0.35(-7.29%)
Feb 26, 2020 4.667 4.857 4.643 4.758 26,129,098 +0.05(+1.05%)
Feb 25, 2020 4.791 4.998 4.709 4.709 33,070,022 -0.20(-4.04%)
Feb 24, 2020 5.180 5.180 4.816 4.907 45,473,104 -0.02(-0.34%)
Feb 21, 2020 4.717 4.940 4.692 4.924 28,668,050 +0.31(+6.62%)
Feb 20, 2020 4.568 4.742 4.568 4.618 24,330,936 +0.02(+0.36%)
Feb 19, 2020 4.444 4.601 4.362 4.601 28,751,414 +0.21(+4.70%)
Feb 18, 2020 4.213 4.403 4.164 4.395 20,816,774 +0.22(+5.35%)
Feb 14, 2020 4.246 4.271 4.155 4.172 22,435,302 -0.07(-1.75%)
Feb 13, 2020 4.246 4.304 4.180 4.246 22,606,958 +0.12(+2.80%)
Feb 12, 2020 4.114 4.180 4.073 4.131 11,027,074 +0.01(+0.20%)
Feb 11, 2020 4.114 4.188 4.064 4.122 15,454,280 -0.01(-0.20%)
Feb 10, 2020 4.089 4.188 4.023 4.131 18,455,592 +0.06(+1.42%)
Feb 07, 2020 4.246 4.263 4.049 4.073 17,701,032 -0.13(-3.14%)
Feb 06, 2020 4.180 4.230 4.114 4.205 13,888,241 +0.08(+2.00%)
Feb 05, 2020 4.056 4.172 4.019 4.122 13,461,597 +0.06(+1.42%)
Feb 04, 2020 4.048 4.106 4.015 4.064 18,351,794 -0.07(-1.80%)
Feb 03, 2020 4.147 4.213 4.106 4.139 15,714,715 -0.05(-1.18%)
Jan 31, 2020 4.122 4.254 4.114 4.188 22,667,234 +0.06(+1.40%)
Jan 30, 2020 4.147 4.164 4.048 4.131 21,240,924 +0.00(+0.00%)
Jan 29, 2020 3.965 4.139 3.949 4.131 17,990,760 +0.17(+4.17%)
Jan 28, 2020 4.007 4.048 3.883 3.965 15,213,153 -0.09(-2.24%)
Jan 27, 2020 4.139 4.172 3.998 4.056 21,061,278 -0.01(-0.20%)
Jan 24, 2020 3.932 4.064 3.916 4.064 13,916,402 +0.14(+3.58%)
Jan 23, 2020 3.891 4.007 3.858 3.924 12,860,352 +0.03(+0.85%)
Jan 22, 2020 3.891 3.899 3.817 3.891 9,529,060 +0.02(+0.64%)
Jan 21, 2020 3.742 3.883 3.684 3.866 14,458,510 +0.15(+4.00%)
Jan 17, 2020 3.800 3.808 3.701 3.717 8,992,932 -0.07(-1.96%)
Jan 16, 2020 3.817 3.829 3.759 3.792 12,620,199 -0.03(-0.86%)
Jan 15, 2020 3.726 3.850 3.726 3.825 14,297,846 +0.13(+3.58%)
Jan 14, 2020 3.569 3.709 3.552 3.693 14,062,557 +0.10(+2.76%)
Jan 13, 2020 3.709 3.751 3.594 3.594 9,659,770 -0.15(-3.97%)
Jan 10, 2020 3.701 3.792 3.701 3.742 8,645,397 +0.06(+1.57%)
Jan 09, 2020 3.684 3.751 3.668 3.684 8,804,037 -0.05(-1.33%)
Jan 08, 2020 3.941 3.957 3.717 3.734 19,045,690 -0.20(-5.04%)
Jan 07, 2020 3.833 3.957 3.792 3.932 15,303,056 +0.09(+2.37%)
Jan 06, 2020 3.990 3.990 3.792 3.841 17,598,648 -0.05(-1.27%)
Jan 03, 2020 4.015 4.023 3.866 3.891 14,491,027 -0.04(-1.05%)
Jan 02, 2020 3.974 4.015 3.916 3.932 14,132,185 +0.02(+0.42%)
Dec 31, 2019 3.949 3.982 3.899 3.916 13,370,466 -0.02(-0.42%)
Dec 30, 2019 3.817 3.932 3.808 3.932 12,332,296 +0.12(+3.03%)
Dec 27, 2019 3.858 3.874 3.808 3.817 10,466,353 -0.04(-1.07%)
Dec 26, 2019 3.858 3.932 3.841 3.858 11,196,078 +0.04(+1.08%)
Dec 24, 2019 3.693 3.817 3.678 3.817 9,707,248 +0.14(+3.82%)
Dec 23, 2019 3.552 3.684 3.544 3.676 10,805,280 +0.16(+4.46%)
Dec 20, 2019 3.519 3.594 3.511 3.519 18,232,322 -0.04(-1.16%)
Dec 19, 2019 3.536 3.585 3.486 3.561 23,807,758 +0.02(+0.47%)
Dec 18, 2019 3.478 3.544 3.445 3.544 14,144,723 +0.07(+1.90%)
Dec 17, 2019 3.552 3.552 3.478 3.478 15,095,099 -0.06(-1.64%)
Dec 16, 2019 3.594 3.627 3.519 3.536 14,037,512 -0.05(-1.38%)
Dec 13, 2019 3.585 3.660 3.577 3.585 14,967,117 -0.02(-0.46%)
Dec 12, 2019 3.701 3.734 3.585 3.602 12,302,471 -0.05(-1.36%)
Dec 11, 2019 3.544 3.660 3.527 3.651 11,922,939 +0.12(+3.51%)
Dec 10, 2019 3.544 3.561 3.494 3.527 7,299,196 +0.02(+0.47%)
Dec 09, 2019 3.585 3.585 3.494 3.511 8,603,307 -0.02(-0.47%)
Dec 06, 2019 3.594 3.602 3.527 3.527 12,332,946 -0.14(-3.83%)
Dec 05, 2019 3.602 3.693 3.602 3.668 9,397,487 +0.06(+1.60%)
Dec 04, 2019 3.767 3.775 3.610 3.610 10,991,576 -0.15(-3.96%)
Dec 03, 2019 3.651 3.767 3.651 3.759 23,305,230 +0.15(+4.12%)
Dec 02, 2019 3.552 3.627 3.527 3.610 8,622,713 +0.03(+0.92%)
Nov 29, 2019 3.511 3.602 3.478 3.577 8,357,661 +0.07(+2.12%)
Nov 27, 2019 3.511 3.540 3.470 3.503 10,808,683 -0.04(-1.17%)
Nov 26, 2019 3.470 3.561 3.466 3.544 14,662,593 +0.08(+2.39%)
Nov 25, 2019 3.494 3.544 3.461 3.461 11,931,293 -0.05(-1.41%)
Nov 22, 2019 3.594 3.598 3.503 3.511 8,999,468 -0.04(-1.16%)
Nov 21, 2019 3.602 3.660 3.536 3.552 17,469,772 -0.07(-2.05%)
Nov 20, 2019 3.536 3.627 3.527 3.627 11,842,337 +0.10(+2.81%)
Nov 19, 2019 3.503 3.585 3.494 3.527 12,455,257 +0.00(+0.00%)
Nov 18, 2019 3.461 3.552 3.461 3.527 12,023,964 +0.05(+1.43%)
Nov 15, 2019 3.503 3.552 3.470 3.478 10,532,689 -0.05(-1.41%)
Nov 14, 2019 3.569 3.569 3.470 3.527 19,441,566 +0.00(+0.00%)
Nov 13, 2019 3.602 3.635 3.519 3.527 19,229,644 -0.02(-0.47%)
Nov 12, 2019 3.420 3.561 3.379 3.544 23,756,722 +0.13(+3.87%)
Nov 11, 2019 3.437 3.503 3.412 3.412 14,141,388 -0.03(-0.96%)
Nov 08, 2019 3.404 3.544 3.387 3.445 16,127,503 -0.06(-1.65%)
Nov 07, 2019 3.817 3.841 3.362 3.503 36,982,412 -0.47(-11.85%)
Nov 06, 2019 3.982 4.015 3.907 3.974 20,589,864 +0.02(+0.63%)
Nov 05, 2019 3.883 3.974 3.808 3.949 22,196,988 +0.00(+0.00%)
Nov 04, 2019 3.974 4.007 3.932 3.949 12,783,762 -0.05(-1.24%)
Nov 01, 2019 3.982 4.023 3.916 3.998 13,159,960 -0.01(-0.21%)
Oct 31, 2019 4.007 4.114 3.965 4.007 19,891,622 +0.04(+1.04%)
Oct 30, 2019 3.941 4.003 3.854 3.965 15,591,914 +0.02(+0.63%)
Oct 29, 2019 3.850 3.974 3.833 3.941 10,871,599 +0.06(+1.49%)
Oct 28, 2019 3.916 3.941 3.825 3.883 12,216,308 -0.10(-2.49%)
Oct 25, 2019 3.965 4.064 3.924 3.982 15,152,444 +0.07(+1.69%)
Oct 24, 2019 3.833 3.924 3.817 3.916 12,143,861 +0.11(+2.82%)
Oct 23, 2019 3.841 3.866 3.792 3.808 11,385,551 +0.01(+0.22%)
Oct 22, 2019 3.792 3.817 3.684 3.800 11,990,763 +0.06(+1.55%)
Oct 21, 2019 3.874 3.891 3.734 3.742 10,324,980 -0.11(-2.79%)
Oct 18, 2019 3.883 3.924 3.792 3.850 8,671,907 -0.02(-0.64%)
Oct 17, 2019 3.825 3.941 3.792 3.874 8,806,507 +0.05(+1.30%)
Oct 16, 2019 3.767 3.833 3.734 3.825 9,627,936 +0.10(+2.66%)
Oct 15, 2019 3.800 3.833 3.717 3.726 13,977,877 -0.12(-3.22%)
Oct 14, 2019 3.800 3.916 3.792 3.850 6,923,063 +0.05(+1.30%)
Oct 11, 2019 3.891 3.924 3.784 3.800 16,771,610 -0.12(-3.16%)
Oct 10, 2019 3.974 3.990 3.808 3.924 20,615,374 -0.04(-1.04%)
Oct 09, 2019 4.007 4.040 3.949 3.965 14,093,936 -0.07(-1.64%)
Oct 08, 2019 4.056 4.073 3.990 4.031 18,456,604 +0.06(+1.46%)
Oct 07, 2019 3.998 4.056 3.965 3.974 8,479,146 -0.05(-1.23%)
Oct 04, 2019 3.965 4.056 3.949 4.023 10,696,712 +0.07(+1.67%)
Oct 03, 2019 3.990 4.131 3.957 3.957 22,178,660 -0.05(-1.24%)
Oct 02, 2019 3.982 4.031 3.916 4.007 17,840,272 +0.10(+2.54%)
Oct 01, 2019 3.775 3.974 3.726 3.907 21,033,362 +0.11(+2.83%)
Sep 30, 2019 3.874 3.941 3.759 3.800 22,393,660 -0.17(-4.17%)
Sep 27, 2019 4.081 4.081 3.941 3.965 20,227,832 -0.24(-5.70%)
Sep 26, 2019 4.271 4.304 4.188 4.205 17,103,260 -0.05(-1.17%)
Sep 25, 2019 4.461 4.519 4.230 4.254 20,686,336 -0.23(-5.16%)
Sep 24, 2019 4.362 4.511 4.345 4.486 15,007,036 +0.07(+1.69%)
Sep 23, 2019 4.321 4.420 4.312 4.411 18,485,750 +0.13(+3.09%)
Sep 20, 2019 4.155 4.296 4.122 4.279 23,575,714 +0.12(+2.78%)
Sep 19, 2019 4.188 4.217 4.131 4.164 15,739,391 +0.02(+0.40%)
Sep 18, 2019 4.296 4.337 4.048 4.147 27,316,946 -0.13(-3.09%)
Sep 17, 2019 4.081 4.287 4.073 4.279 21,965,800 +0.21(+5.28%)
Sep 16, 2019 3.990 4.106 3.932 4.064 31,061,646 +0.17(+4.24%)
Sep 13, 2019 3.932 4.002 3.858 3.899 26,201,654 -0.01(-0.21%)
Sep 12, 2019 4.122 4.205 3.907 3.907 22,220,142 -0.08(-2.07%)
Sep 11, 2019 3.990 4.122 3.949 3.990 19,369,428 +0.02(+0.62%)
Sep 10, 2019 3.924 4.064 3.883 3.965 20,643,150 -0.01(-0.21%)
Sep 09, 2019 4.089 4.122 3.916 3.974 18,433,092 -0.12(-2.83%)
Sep 06, 2019 4.213 4.287 4.089 4.089 22,651,740 -0.11(-2.56%)
Sep 05, 2019 4.271 4.312 4.097 4.197 29,949,238 -0.15(-3.42%)
Sep 04, 2019 4.296 4.391 4.254 4.345 12,160,711 +0.06(+1.35%)
Sep 03, 2019 4.205 4.395 4.180 4.287 25,348,198 +0.18(+4.43%)
Aug 30, 2019 4.097 4.188 4.056 4.106 13,301,467 -0.02(-0.40%)
Aug 29, 2019 4.230 4.271 4.048 4.122 21,174,424 -0.13(-3.11%)
Aug 28, 2019 4.263 4.325 4.180 4.254 16,373,456 +0.00(+0.00%)
Aug 27, 2019 4.114 4.304 4.107 4.254 17,821,976 +0.13(+3.21%)
Aug 26, 2019 4.180 4.205 4.097 4.122 11,390,702 -0.03(-0.80%)
Aug 23, 2019 3.891 4.164 3.862 4.155 22,253,122 +0.29(+7.48%)
Aug 22, 2019 3.850 3.924 3.833 3.866 11,756,371 -0.02(-0.43%)
Aug 21, 2019 3.924 3.945 3.854 3.883 15,295,968 -0.06(-1.47%)
Aug 20, 2019 3.891 3.974 3.841 3.941 11,817,551 +0.07(+1.71%)
Aug 19, 2019 3.866 3.941 3.784 3.874 18,371,110 -0.07(-1.88%)
Aug 16, 2019 3.990 4.048 3.916 3.949 15,686,638 -0.11(-2.65%)
Aug 15, 2019 3.916 4.081 3.874 4.056 22,715,906 +0.06(+1.45%)
Aug 14, 2019 4.081 4.139 3.994 3.998 21,395,918 -0.02(-0.41%)
Aug 13, 2019 4.188 4.188 3.907 4.015 27,327,860 -0.09(-2.21%)
Aug 12, 2019 4.230 4.263 4.089 4.106 19,649,112 -0.07(-1.58%)
Aug 09, 2019 4.221 4.271 4.155 4.172 16,783,352 -0.07(-1.75%)
Aug 08, 2019 4.131 4.263 4.056 4.246 27,333,634 +0.07(+1.58%)
Aug 07, 2019 4.122 4.254 4.106 4.180 33,988,596 +0.19(+4.76%)
Aug 06, 2019 3.874 3.998 3.841 3.990 24,997,970 +0.04(+1.05%)
Aug 05, 2019 3.891 4.040 3.883 3.949 23,773,902 +0.17(+4.60%)
Aug 02, 2019 3.660 3.825 3.627 3.775 26,326,698 +0.08(+2.24%)
Aug 01, 2019 3.296 3.701 3.255 3.693 47,628,476 +0.37(+11.19%)
Jul 31, 2019 3.527 3.544 3.304 3.321 25,676,156 -0.21(-5.85%)
Jul 30, 2019 3.519 3.544 3.478 3.527 12,820,923 +0.01(+0.23%)
Jul 29, 2019 3.519 3.536 3.428 3.519 23,277,490 +0.02(+0.47%)
Jul 26, 2019 3.486 3.527 3.437 3.503 8,093,893 +0.06(+1.68%)
Jul 25, 2019 3.511 3.527 3.428 3.445 13,534,873 -0.07(-2.11%)
Jul 24, 2019 3.478 3.553 3.453 3.519 13,495,364 +0.05(+1.43%)
Jul 23, 2019 3.494 3.561 3.412 3.470 15,350,233 -0.03(-0.94%)
Jul 22, 2019 3.569 3.598 3.494 3.503 14,186,836 -0.06(-1.62%)
Jul 19, 2019 3.536 3.618 3.461 3.561 15,362,950 +0.00(+0.00%)
Jul 18, 2019 3.420 3.594 3.371 3.561 18,813,900 +0.13(+3.86%)
Jul 17, 2019 3.313 3.432 3.296 3.428 12,395,941 +0.12(+3.49%)
Jul 16, 2019 3.329 3.367 3.296 3.313 7,990,983 -0.02(-0.50%)
Jul 15, 2019 3.346 3.371 3.296 3.329 8,237,236 -0.02(-0.49%)
Jul 12, 2019 3.337 3.362 3.296 3.346 9,497,953 +0.02(+0.75%)
Jul 11, 2019 3.404 3.412 3.271 3.321 13,498,148 -0.08(-2.43%)
Jul 10, 2019 3.288 3.412 3.230 3.404 17,754,390 +0.17(+5.10%)
Jul 09, 2019 3.156 3.247 3.139 3.238 11,631,218 +0.07(+2.35%)
Jul 08, 2019 3.172 3.214 3.131 3.164 10,250,425 +0.00(+0.00%)
Jul 05, 2019 3.090 3.185 3.065 3.164 13,506,891 -0.05(-1.54%)
Jul 03, 2019 3.189 3.222 3.139 3.214 11,125,834 +0.06(+1.83%)
Jul 02, 2019 3.073 3.172 3.052 3.156 18,317,408 +0.14(+4.66%)
Jul 01, 2019 3.090 3.098 3.007 3.015 15,991,043 -0.19(-5.93%)
Jun 28, 2019 3.189 3.247 3.156 3.205 11,025,121 +0.02(+0.52%)
Jun 27, 2019 3.139 3.209 3.101 3.189 11,801,933 +0.02(+0.52%)
Jun 26, 2019 3.139 3.263 3.114 3.172 16,367,961 -0.05(-1.54%)
Jun 25, 2019 3.288 3.313 3.147 3.222 26,364,510 -0.04(-1.27%)
Jun 24, 2019 3.189 3.271 3.164 3.263 22,128,386 +0.13(+4.22%)
Jun 21, 2019 3.139 3.176 3.048 3.131 44,739,988 -0.02(-0.79%)
Jun 20, 2019 3.131 3.247 3.106 3.156 22,795,598 +0.14(+4.66%)
Jun 19, 2019 2.941 3.024 2.904 3.015 18,235,270 +0.04(+1.39%)
Jun 18, 2019 2.949 3.015 2.900 2.974 16,235,521 +0.08(+2.86%)
Jun 17, 2019 2.908 2.937 2.817 2.891 14,394,823 -0.03(-1.13%)
Jun 14, 2019 2.982 3.057 2.883 2.924 14,473,353 -0.02(-0.84%)
Jun 13, 2019 2.883 2.974 2.875 2.949 9,101,040 +0.07(+2.29%)
Jun 12, 2019 2.875 2.924 2.858 2.883 9,071,764 +0.04(+1.45%)
Jun 11, 2019 2.834 2.858 2.792 2.842 8,843,602 +0.01(+0.29%)
Jun 10, 2019 2.817 2.850 2.776 2.834 10,627,863 -0.02(-0.87%)
Jun 07, 2019 2.933 2.941 2.858 2.858 10,778,299 -0.04(-1.42%)
Jun 06, 2019 2.900 2.949 2.875 2.900 8,842,498 +0.01(+0.29%)
Jun 05, 2019 2.966 3.065 2.875 2.891 14,306,304 -0.04(-1.41%)
Jun 04, 2019 2.883 2.941 2.875 2.933 16,816,584 -0.01(-0.28%)
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.