Kinross Gold Corporation (NY: KGC )

6.460 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.940 8.110 7.870 8.100 9,690,395 +0.13(+1.63%)
May 27, 2021 8.070 8.100 7.950 7.970 14,194,332 -0.13(-1.60%)
May 26, 2021 8.150 8.200 8.065 8.100 9,858,354 +0.03(+0.37%)
May 25, 2021 8.020 8.100 7.920 8.070 10,446,837 +0.03(+0.37%)
May 24, 2021 8.030 8.090 7.970 8.040 7,692,841 +0.00(+0.00%)
May 21, 2021 8.180 8.180 7.960 8.040 16,770,743 -0.08(-0.99%)
May 20, 2021 8.080 8.160 7.990 8.120 13,387,137 +0.11(+1.37%)
May 19, 2021 8.130 8.325 7.930 8.010 18,985,579 -0.21(-2.55%)
May 18, 2021 8.310 8.310 8.095 8.220 15,294,699 -0.04(-0.48%)
May 17, 2021 7.810 8.340 7.790 8.260 24,964,055 +0.48(+6.17%)
May 14, 2021 7.620 7.790 7.580 7.780 13,806,345 +0.28(+3.73%)
May 13, 2021 7.290 7.530 7.240 7.500 13,727,412 +0.18(+2.46%)
May 12, 2021 7.510 7.590 7.250 7.320 22,194,379 -0.34(-4.44%)
May 11, 2021 7.550 7.720 7.510 7.660 13,614,017 -0.08(-1.03%)
May 10, 2021 7.850 7.960 7.710 7.740 18,174,158 +0.00(+0.00%)
May 07, 2021 7.720 7.830 7.660 7.740 13,846,289 +0.15(+1.98%)
May 06, 2021 7.340 7.710 7.340 7.590 16,214,817 +0.29(+3.97%)
May 05, 2021 7.290 7.300 7.190 7.300 7,798,221 +0.05(+0.69%)
May 04, 2021 7.340 7.500 7.160 7.250 12,413,928 -0.12(-1.63%)
May 03, 2021 7.190 7.420 7.170 7.370 12,657,623 +0.33(+4.69%)
Apr 30, 2021 7.090 7.140 7.020 7.040 9,347,400 -0.07(-0.98%)
Apr 29, 2021 7.240 7.240 7.050 7.110 8,888,995 -0.13(-1.80%)
Apr 28, 2021 7.120 7.300 7.040 7.240 8,623,533 +0.08(+1.12%)
Apr 27, 2021 7.370 7.370 7.150 7.160 7,840,830 -0.19(-2.59%)
Apr 26, 2021 7.360 7.380 7.250 7.350 8,513,026 +0.00(+0.00%)
Apr 23, 2021 7.640 7.660 7.340 7.350 11,923,500 -0.19(-2.52%)
Apr 22, 2021 7.630 7.630 7.480 7.540 9,834,268 -0.18(-2.33%)
Apr 21, 2021 7.650 7.780 7.610 7.720 11,775,740 +0.13(+1.71%)
Apr 20, 2021 7.440 7.640 7.405 7.590 11,389,849 +0.14(+1.88%)
Apr 19, 2021 7.480 7.500 7.390 7.450 8,653,588 -0.05(-0.67%)
Apr 16, 2021 7.570 7.580 7.440 7.500 9,724,700 +0.04(+0.54%)
Apr 15, 2021 7.280 7.530 7.270 7.460 14,037,297 +0.30(+4.19%)
Apr 14, 2021 7.330 7.330 7.120 7.160 8,583,346 -0.18(-2.45%)
Apr 13, 2021 7.270 7.440 7.270 7.340 9,261,405 +0.11(+1.52%)
Apr 12, 2021 7.370 7.370 7.200 7.230 9,412,333 -0.18(-2.43%)
Apr 09, 2021 7.290 7.420 7.240 7.410 11,195,000 -0.05(-0.67%)
Apr 08, 2021 7.310 7.490 7.310 7.460 16,480,619 +0.29(+4.04%)
Apr 07, 2021 7.210 7.240 7.150 7.170 9,290,862 -0.08(-1.10%)
Apr 06, 2021 7.100 7.300 7.080 7.250 15,415,253 +0.21(+2.98%)
Apr 05, 2021 7.060 7.100 6.940 7.040 11,764,582 +0.02(+0.28%)
Apr 01, 2021 6.780 7.050 6.720 7.020 18,863,100 +0.35(+5.25%)
Mar 31, 2021 6.480 6.750 6.460 6.670 11,960,402 +0.23(+3.57%)
Mar 30, 2021 6.520 6.540 6.430 6.440 15,279,896 -0.28(-4.17%)
Mar 29, 2021 6.650 6.720 6.550 6.720 11,208,214 +0.00(+0.00%)
Mar 26, 2021 6.550 6.720 6.550 6.720 8,683,200 +0.15(+2.28%)
Mar 25, 2021 6.580 6.660 6.490 6.570 10,767,816 -0.06(-0.90%)
Mar 24, 2021 6.710 6.735 6.600 6.630 12,075,130 -0.09(-1.34%)
Mar 23, 2021 6.890 6.900 6.660 6.720 12,471,834 -0.22(-3.17%)
Mar 22, 2021 6.940 7.010 6.890 6.940 9,364,705 +0.02(+0.29%)
Mar 19, 2021 6.850 7.010 6.800 6.920 19,981,900 +0.08(+1.17%)
Mar 18, 2021 6.920 6.970 6.810 6.840 13,771,036 -0.22(-3.12%)
Mar 17, 2021 6.810 7.140 6.760 7.060 20,779,855 +0.18(+2.62%)
Mar 16, 2021 6.920 6.940 6.790 6.880 13,127,893 +0.00(+0.00%)
Mar 15, 2021 6.800 6.880 6.720 6.880 13,772,904 +0.15(+2.23%)
Mar 12, 2021 6.640 6.770 6.600 6.730 13,059,000 -0.08(-1.17%)
Mar 11, 2021 6.710 6.820 6.640 6.810 13,851,017 +0.16(+2.41%)
Mar 10, 2021 6.670 6.720 6.540 6.650 11,676,453 +0.02(+0.30%)
Mar 09, 2021 6.700 6.830 6.600 6.630 12,756,089 +0.19(+2.95%)
Mar 08, 2021 6.530 6.570 6.400 6.440 13,764,292 -0.11(-1.68%)
Mar 05, 2021 6.440 6.580 6.375 6.550 18,051,200 +0.10(+1.55%)
Mar 04, 2021 6.390 6.560 6.280 6.450 18,764,242 +0.07(+1.10%)
Mar 03, 2021 6.280 6.430 6.180 6.380 18,970,394 -0.06(-0.93%)
Mar 02, 2021 6.180 6.520 6.170 6.440 18,400,821 +0.25(+4.04%)
Mar 01, 2021 6.330 6.440 6.120 6.190 23,244,596 -0.04(-0.64%)
Feb 26, 2021 6.510 6.540 6.200 6.230 26,431,100 -0.35(-5.32%)
Feb 25, 2021 6.700 6.850 6.550 6.580 17,846,769 -0.23(-3.38%)
Feb 24, 2021 6.670 6.920 6.540 6.810 16,602,648 +0.09(+1.34%)
Feb 23, 2021 6.850 6.850 6.610 6.720 21,699,492 -0.21(-3.03%)
Feb 22, 2021 6.650 6.950 6.620 6.930 19,360,958 +0.39(+5.96%)
Feb 19, 2021 6.770 6.770 6.500 6.540 19,903,400 -0.16(-2.39%)
Feb 18, 2021 6.860 6.920 6.680 6.700 18,407,150 -0.15(-2.19%)
Feb 17, 2021 6.980 6.980 6.800 6.850 22,486,177 -0.22(-3.11%)
Feb 16, 2021 7.290 7.310 7.060 7.070 20,764,906 -0.31(-4.20%)
Feb 12, 2021 7.210 7.430 7.060 7.380 18,009,900 +0.10(+1.37%)
Feb 11, 2021 7.400 7.600 7.200 7.280 19,906,233 -0.03(-0.41%)
Feb 10, 2021 7.450 7.500 7.240 7.310 13,328,450 -0.03(-0.41%)
Feb 09, 2021 7.430 7.470 7.250 7.340 19,285,663 -0.05(-0.68%)
Feb 08, 2021 7.360 7.450 7.300 7.390 24,307,275 +0.15(+2.07%)
Feb 05, 2021 7.050 7.270 7.020 7.240 13,728,300 +0.26(+3.72%)
Feb 04, 2021 6.960 7.030 6.900 6.980 15,833,852 -0.17(-2.38%)
Feb 03, 2021 7.060 7.180 6.990 7.150 14,347,533 +0.12(+1.71%)
Feb 02, 2021 7.000 7.050 6.850 7.030 13,079,076 -0.16(-2.23%)
Feb 01, 2021 7.280 7.300 7.050 7.190 17,241,398 +0.21(+3.01%)
Jan 29, 2021 7.190 7.350 6.955 6.980 18,780,800 +0.00(+0.00%)
Jan 28, 2021 6.960 7.190 6.820 6.980 19,098,386 +0.22(+3.25%)
Jan 27, 2021 6.980 7.030 6.760 6.760 20,910,633 -0.29(-4.11%)
Jan 26, 2021 7.020 7.170 6.990 7.050 15,716,711 +0.01(+0.14%)
Jan 25, 2021 7.110 7.170 6.930 7.040 15,930,800 +0.03(+0.43%)
Jan 22, 2021 6.960 7.110 6.880 7.010 14,499,000 -0.12(-1.68%)
Jan 21, 2021 7.190 7.200 7.000 7.130 14,779,450 -0.06(-0.83%)
Jan 20, 2021 7.080 7.260 7.070 7.190 19,500,775 +0.20(+2.86%)
Jan 19, 2021 7.080 7.080 6.900 6.990 21,652,975 +0.03(+0.43%)
Jan 15, 2021 7.130 7.150 6.950 6.960 15,539,800 -0.23(-3.20%)
Jan 14, 2021 7.180 7.280 7.120 7.190 12,460,345 +0.01(+0.14%)
Jan 13, 2021 7.260 7.410 7.170 7.180 13,504,149 -0.07(-0.97%)
Jan 12, 2021 7.250 7.270 7.090 7.250 18,876,975 +0.04(+0.55%)
Jan 11, 2021 7.230 7.300 7.130 7.210 20,175,108 -0.17(-2.30%)
Jan 08, 2021 7.660 7.680 7.250 7.380 23,941,200 -0.45(-5.75%)
Jan 07, 2021 8.010 8.150 7.750 7.830 21,494,047 -0.18(-2.25%)
Jan 06, 2021 7.820 8.020 7.720 8.010 34,454,314 +0.12(+1.52%)
Jan 05, 2021 8.090 8.110 7.790 7.890 14,000,031 -0.09(-1.13%)
Jan 04, 2021 7.700 8.040 7.660 7.980 23,206,181 +0.64(+8.72%)
Dec 31, 2020 7.340 7.340 7.340 10,315,375 -0.22(-2.91%)
Dec 30, 2020 7.350 7.590 7.340 7.560 10,315,375 +0.23(+3.14%)
Dec 29, 2020 7.320 7.460 7.270 7.330 14,443,066 +0.05(+0.69%)
Dec 28, 2020 7.520 7.560 7.240 7.280 11,928,209 -0.11(-1.49%)
Dec 24, 2020 7.360 7.480 7.300 7.390 5,908,200 +0.01(+0.14%)
Dec 23, 2020 7.260 7.430 7.250 7.380 11,951,082 +0.18(+2.50%)
Dec 22, 2020 7.520 7.570 7.090 7.200 21,594,964 -0.29(-3.87%)
Dec 21, 2020 7.530 7.650 7.380 7.490 21,104,427 -0.14(-1.83%)
Dec 18, 2020 7.560 7.640 7.270 7.630 98,912,300 +0.11(+1.46%)
Dec 17, 2020 7.500 7.720 7.370 7.520 32,055,817 +0.25(+3.44%)
Dec 16, 2020 7.200 7.310 6.960 7.270 29,234,675 +0.14(+1.96%)
Dec 15, 2020 7.120 7.250 7.050 7.130 25,997,544 +0.23(+3.33%)
Dec 14, 2020 7.120 7.130 6.850 6.900 30,969,975 -0.30(-4.17%)
Dec 11, 2020 7.360 7.370 7.130 7.200 18,082,800 -0.11(-1.50%)
Dec 10, 2020 7.390 7.500 7.230 7.310 9,659,346 +0.00(+0.00%)
Dec 09, 2020 7.470 7.550 7.230 7.310 18,524,773 -0.24(-3.18%)
Dec 08, 2020 7.740 7.800 7.520 7.550 15,914,358 -0.18(-2.33%)
Dec 07, 2020 7.220 7.840 7.210 7.730 17,562,387 +0.53(+7.36%)
Dec 04, 2020 7.340 7.410 7.160 7.200 12,748,900 -0.10(-1.37%)
Dec 03, 2020 7.410 7.430 7.190 7.300 10,483,059 -0.05(-0.68%)
Dec 02, 2020 7.470 7.470 7.240 7.350 14,528,035 -0.11(-1.47%)
Dec 01, 2020 7.370 7.490 7.250 7.460 16,789,975 +0.32(+4.48%)
Nov 30, 2020 7.060 7.180 6.960 7.140 12,576,567 +0.03(+0.42%)
Nov 27, 2020 7.010 7.140 6.960 7.110 6,425,400 -0.01(-0.14%)
Nov 25, 2020 7.080 7.240 6.990 7.120 12,705,600 +0.06(+0.85%)
Nov 24, 2020 6.900 7.100 6.880 7.060 14,880,892 -0.11(-1.53%)
Nov 23, 2020 7.430 7.470 7.140 7.170 13,469,468 -0.35(-4.65%)
Nov 20, 2020 7.620 7.740 7.480 7.520 10,448,700 +0.00(+0.00%)
Nov 19, 2020 7.430 7.620 7.380 7.520 10,370,742 -0.01(-0.13%)
Nov 18, 2020 7.740 7.780 7.500 7.530 11,996,883 -0.24(-3.09%)
Nov 17, 2020 7.890 7.950 7.720 7.770 13,206,367 -0.12(-1.52%)
Nov 16, 2020 7.920 8.030 7.800 7.890 10,132,047 -0.13(-1.62%)
Nov 13, 2020 8.070 8.090 7.930 8.020 12,391,900 +0.08(+1.01%)
Nov 12, 2020 7.790 8.040 7.760 7.940 18,796,787 +0.28(+3.66%)
Nov 11, 2020 7.670 7.750 7.570 7.660 12,806,741 -0.11(-1.42%)
Nov 10, 2020 8.090 8.230 7.710 7.770 19,295,614 -0.29(-3.60%)
Nov 09, 2020 8.000 8.100 7.670 8.060 21,780,233 -0.68(-7.78%)
Nov 06, 2020 8.930 8.970 8.650 8.740 9,771,900 -0.10(-1.13%)
Nov 05, 2020 8.580 8.890 8.570 8.840 17,114,751 +0.73(+9.00%)
Nov 04, 2020 8.210 8.320 8.040 8.110 9,686,476 -0.11(-1.34%)
Nov 03, 2020 8.280 8.330 8.130 8.220 10,359,782 +0.02(+0.24%)
Nov 02, 2020 8.130 8.200 7.900 8.200 9,371,203 +0.23(+2.89%)
Oct 30, 2020 7.980 8.040 7.710 7.970 11,929,100 +0.12(+1.53%)
Oct 29, 2020 7.730 7.950 7.730 7.850 13,471,620 +0.03(+0.38%)
Oct 28, 2020 8.430 8.470 7.800 7.820 24,028,816 -0.93(-10.63%)
Oct 27, 2020 8.570 8.760 8.480 8.750 10,263,051 +0.24(+2.82%)
Oct 26, 2020 8.540 8.700 8.480 8.510 9,766,797 -0.10(-1.16%)
Oct 23, 2020 8.760 8.800 8.520 8.610 10,630,300 -0.17(-1.94%)
Oct 22, 2020 9.000 9.030 8.690 8.780 12,336,838 -0.34(-3.73%)
Oct 21, 2020 9.120 9.310 9.030 9.120 11,344,072 +0.14(+1.56%)
Oct 20, 2020 8.940 9.060 8.820 8.980 8,240,915 -0.02(-0.22%)
Oct 19, 2020 9.190 9.220 8.880 9.000 8,030,630 -0.11(-1.21%)
Oct 16, 2020 9.250 9.280 9.100 9.110 6,134,500 -0.09(-0.98%)
Oct 15, 2020 9.200 9.340 9.100 9.200 7,119,540 -0.15(-1.60%)
Oct 14, 2020 9.200 9.420 9.080 9.350 9,747,113 +0.27(+2.97%)
Oct 13, 2020 9.040 9.140 8.770 9.080 9,132,241 -0.07(-0.77%)
Oct 12, 2020 9.090 9.230 8.950 9.150 6,221,718 +0.05(+0.55%)
Oct 09, 2020 8.860 9.120 8.830 9.100 12,136,900 +0.48(+5.57%)
Oct 08, 2020 8.520 8.670 8.450 8.620 11,956,994 +0.19(+2.25%)
Oct 07, 2020 8.760 8.830 8.410 8.430 13,876,747 -0.22(-2.54%)
Oct 06, 2020 9.200 9.240 8.640 8.650 14,905,680 -0.49(-5.36%)
Oct 05, 2020 8.940 9.310 8.920 9.140 10,193,075 +0.25(+2.81%)
Oct 02, 2020 9.020 9.090 8.850 8.890 7,744,800 -0.16(-1.77%)
Oct 01, 2020 8.970 9.190 8.850 9.050 11,052,583 +0.23(+2.61%)
Sep 30, 2020 8.900 8.925 8.670 8.820 8,566,323 -0.12(-1.34%)
Sep 29, 2020 8.920 9.080 8.881 8.940 8,087,410 +0.07(+0.79%)
Sep 28, 2020 8.890 8.890 8.610 8.870 15,918,748 +0.12(+1.37%)
Sep 25, 2020 8.750 8.820 8.570 8.750 11,332,700 -0.09(-1.02%)
Sep 24, 2020 8.090 8.850 8.050 8.840 18,698,437 +0.62(+7.54%)
Sep 23, 2020 9.000 9.030 8.180 8.220 31,573,253 -0.99(-10.75%)
Sep 22, 2020 9.300 9.330 9.090 9.210 12,565,593 -0.02(-0.22%)
Sep 21, 2020 9.660 9.980 9.170 9.230 31,910,109 -0.77(-7.70%)
Sep 18, 2020 9.680 10.31 9.590 10.00 33,886,600 +0.65(+6.95%)
Sep 17, 2020 8.980 9.400 8.900 9.350 13,282,517 +0.02(+0.21%)
Sep 16, 2020 9.450 9.450 9.190 9.330 13,462,703 +0.03(+0.32%)
Sep 15, 2020 9.440 9.535 9.155 9.300 14,343,552 +0.04(+0.43%)
Sep 14, 2020 8.940 9.280 8.940 9.260 15,671,175 +0.46(+5.23%)
Sep 11, 2020 9.020 9.120 8.745 8.800 10,443,600 -0.11(-1.23%)
Sep 10, 2020 9.280 9.330 8.830 8.910 17,265,062 -0.26(-2.84%)
Sep 09, 2020 8.650 9.180 8.630 9.170 14,768,551 +0.63(+7.38%)
Sep 08, 2020 8.380 8.740 8.240 8.540 11,537,562 -0.09(-1.04%)
Sep 04, 2020 8.640 8.700 8.290 8.630 14,196,200 -0.09(-1.03%)
Sep 03, 2020 8.670 8.810 8.440 8.720 16,677,712 -0.11(-1.25%)
Sep 02, 2020 8.650 8.840 8.400 8.830 11,122,369 +0.07(+0.80%)
Sep 01, 2020 9.070 9.100 8.650 8.760 9,873,305 -0.12(-1.35%)
Aug 31, 2020 8.960 9.100 8.850 8.880 14,000,000 -0.01(-0.11%)
Aug 28, 2020 8.670 9.005 8.610 8.890 13,710,100 +0.43(+5.08%)
Aug 27, 2020 8.860 8.860 8.330 8.460 17,205,011 -0.28(-3.20%)
Aug 26, 2020 8.410 8.730 8.400 8.740 15,561,417 +0.19(+2.22%)
Aug 25, 2020 8.520 8.550 8.310 8.550 12,183,595 +0.05(+0.59%)
Aug 24, 2020 8.760 8.780 8.450 8.500 12,569,359 -0.15(-1.73%)
Aug 21, 2020 8.750 8.780 8.510 8.650 10,771,900 -0.27(-3.03%)
Aug 20, 2020 8.760 9.000 8.700 8.920 12,931,934 +0.07(+0.79%)
Aug 19, 2020 9.090 9.230 8.770 8.850 15,373,988 -0.36(-3.91%)
Aug 18, 2020 9.610 9.640 9.110 9.210 18,184,370 -0.09(-0.97%)
Aug 17, 2020 9.100 9.410 9.020 9.300 21,493,880 +0.59(+6.77%)
Aug 14, 2020 8.800 8.840 8.590 8.710 13,675,900 -0.10(-1.14%)
Aug 13, 2020 8.650 8.900 8.630 8.810 15,914,758 +0.29(+3.40%)
Aug 12, 2020 8.810 8.850 8.510 8.520 17,975,309 -0.02(-0.23%)
Aug 11, 2020 8.580 9.000 8.400 8.540 30,261,503 -0.78(-8.37%)
Aug 10, 2020 9.480 9.800 9.310 9.320 13,126,300 -0.09(-0.96%)
Aug 07, 2020 9.550 9.650 9.300 9.410 19,326,100 -0.35(-3.59%)
Aug 06, 2020 10.10 10.11 9.640 9.760 22,600,416 -0.11(-1.11%)
Aug 05, 2020 9.880 10.20 9.730 9.870 31,307,043 +0.21(+2.17%)
Aug 04, 2020 9.280 9.680 9.140 9.660 18,873,152 +0.38(+4.09%)
Aug 03, 2020 9.390 9.460 9.020 9.280 16,475,589 -0.09(-0.96%)
Jul 31, 2020 8.910 9.380 8.850 9.370 20,792,500 +0.68(+7.83%)
Jul 30, 2020 8.620 8.880 8.470 8.690 16,899,698 -0.13(-1.47%)
Jul 29, 2020 8.830 8.940 8.510 8.820 23,209,409 +0.04(+0.46%)
Jul 28, 2020 8.550 8.820 8.420 8.780 14,581,798 +0.07(+0.80%)
Jul 27, 2020 8.820 8.990 8.600 8.710 26,070,650 +0.29(+3.44%)
Jul 24, 2020 8.350 8.460 8.290 8.420 14,611,300 +0.16(+1.94%)
Jul 23, 2020 8.490 8.590 8.080 8.260 19,964,875 -0.22(-2.59%)
Jul 22, 2020 8.570 8.610 8.380 8.480 16,452,786 +0.07(+0.83%)
Jul 21, 2020 8.390 8.560 8.270 8.410 19,427,388 +0.22(+2.69%)
Jul 20, 2020 8.000 8.250 7.960 8.190 13,684,384 +0.31(+3.93%)
Jul 17, 2020 7.680 7.910 7.630 7.880 12,561,800 +0.30(+3.96%)
Jul 16, 2020 7.620 7.760 7.500 7.580 11,544,748 -0.08(-1.04%)
Jul 15, 2020 7.660 7.680 7.430 7.660 13,179,980 -0.07(-0.91%)
Jul 14, 2020 7.300 7.740 7.270 7.730 16,171,391 +0.39(+5.31%)
Jul 13, 2020 7.760 7.859 7.300 7.340 16,602,655 -0.29(-3.80%)
Jul 10, 2020 7.690 7.720 7.510 7.630 12,074,500 -0.04(-0.52%)
Jul 09, 2020 7.690 7.780 7.440 7.670 17,340,244 +0.08(+1.05%)
Jul 08, 2020 7.550 7.690 7.475 7.590 18,785,437 +0.16(+2.15%)
Jul 07, 2020 7.260 7.490 7.230 7.430 15,009,936 +0.16(+2.20%)
Jul 06, 2020 7.220 7.360 7.140 7.270 14,983,628 +0.10(+1.39%)
Jul 02, 2020 7.160 7.330 7.120 7.170 18,343,700 -0.03(-0.42%)
Jul 01, 2020 7.210 7.230 7.000 7.200 13,585,348 -0.02(-0.28%)
Jun 30, 2020 7.010 7.330 6.930 7.220 19,911,524 +0.20(+2.85%)
Jun 29, 2020 6.890 7.060 6.820 7.020 18,397,702 +0.14(+2.03%)
Jun 26, 2020 6.610 6.940 6.560 6.880 17,468,000 +0.19(+2.84%)
Jun 25, 2020 6.670 6.700 6.500 6.690 13,529,681 -0.02(-0.30%)
Jun 24, 2020 6.760 6.890 6.580 6.710 18,081,033 -0.13(-1.90%)
Jun 23, 2020 6.880 6.950 6.780 6.840 17,697,361 +0.05(+0.74%)
Jun 22, 2020 6.590 7.000 6.570 6.790 22,619,569 +0.39(+6.09%)
Jun 19, 2020 6.330 6.590 6.250 6.400 19,419,600 +0.18(+2.89%)
Jun 18, 2020 6.240 6.390 6.200 6.220 10,254,677 -0.08(-1.27%)
Jun 17, 2020 6.270 6.430 6.240 6.300 11,329,641 +0.03(+0.48%)
Jun 16, 2020 6.540 6.630 6.220 6.270 21,433,084 -0.23(-3.54%)
Jun 15, 2020 6.000 6.560 5.880 6.500 21,143,712 +0.31(+5.01%)
Jun 12, 2020 6.350 6.420 6.131 6.190 16,846,900 -0.04(-0.64%)
Jun 11, 2020 6.640 6.720 6.090 6.230 28,401,012 -0.41(-6.17%)
Jun 10, 2020 6.350 6.650 6.130 6.640 21,813,961 +0.40(+6.41%)
Jun 09, 2020 6.350 6.370 6.210 6.240 13,247,024 +0.06(+0.97%)
Jun 08, 2020 6.220 6.300 6.100 6.180 16,114,097 -0.04(-0.64%)
Jun 05, 2020 6.020 6.220 5.990 6.220 18,683,900 -0.10(-1.58%)
Jun 04, 2020 6.370 6.380 6.170 6.320 26,549,734 +0.16(+2.60%)
Jun 03, 2020 6.260 6.290 6.030 6.160 22,244,443 -0.21(-3.30%)
Jun 02, 2020 6.800 6.800 6.350 6.370 21,846,662 -0.40(-5.91%)
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.