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 (%)
May 31, 2022 3.995 4.083 3.916 3.968 17,312,322 -0.04(-1.10%)
May 27, 2022 4.101 4.118 3.996 4.013 12,373,799 -0.04(-0.87%)
May 26, 2022 4.021 4.090 3.986 4.048 16,120,758 +0.01(+0.22%)
May 25, 2022 3.995 4.092 3.964 4.039 21,039,076 -0.04(-0.87%)
May 24, 2022 3.977 4.101 3.960 4.074 16,389,191 +0.10(+2.44%)
May 23, 2022 4.057 4.092 3.933 3.977 9,069,959 +0.01(+0.22%)
May 20, 2022 4.013 4.052 3.874 3.968 17,228,586 -0.01(-0.22%)
May 19, 2022 3.889 4.021 3.863 3.977 25,612,228 +0.19(+4.88%)
May 18, 2022 3.801 3.871 3.730 3.792 22,808,364 -0.06(-1.60%)
May 17, 2022 3.845 3.907 3.774 3.854 18,063,728 +0.08(+2.10%)
May 16, 2022 3.660 3.818 3.660 3.774 21,342,430 +0.11(+2.88%)
May 13, 2022 3.554 3.677 3.457 3.669 36,659,292 +0.09(+2.46%)
May 12, 2022 3.730 3.739 3.475 3.580 33,070,454 -0.23(-6.02%)
May 11, 2022 4.039 4.087 3.757 3.810 34,017,352 -0.22(-5.47%)
May 10, 2022 4.092 4.118 3.927 4.030 29,721,168 -0.02(-0.44%)
May 09, 2022 4.207 4.242 4.013 4.048 25,143,254 -0.29(-6.71%)
May 06, 2022 4.374 4.401 4.286 4.339 17,658,998 -0.07(-1.60%)
May 05, 2022 4.595 4.595 4.321 4.409 23,533,594 -0.16(-3.47%)
May 04, 2022 4.453 4.577 4.383 4.568 18,900,994 +0.11(+2.57%)
May 03, 2022 4.409 4.524 4.383 4.453 17,478,886 +0.06(+1.41%)
May 02, 2022 4.392 4.409 4.259 4.392 23,238,570 -0.09(-1.97%)
Apr 29, 2022 4.577 4.639 4.462 4.480 18,598,526 -0.04(-0.97%)
Apr 28, 2022 4.462 4.533 4.418 4.524 18,750,898 +0.07(+1.58%)
Apr 27, 2022 4.498 4.586 4.436 4.453 18,818,350 -0.03(-0.59%)
Apr 26, 2022 4.700 4.709 4.462 4.480 20,464,926 -0.21(-4.51%)
Apr 25, 2022 4.674 4.766 4.603 4.692 26,690,268 -0.15(-3.10%)
Apr 22, 2022 4.956 5.009 4.802 4.841 32,878,000 -0.20(-4.02%)
Apr 21, 2022 5.265 5.265 4.983 5.044 29,597,264 -0.25(-4.67%)
Apr 20, 2022 5.291 5.326 5.115 5.291 22,555,958 -0.04(-0.83%)
Apr 19, 2022 5.335 5.406 5.256 5.335 17,656,952 -0.04(-0.66%)
Apr 18, 2022 5.450 5.529 5.371 5.371 15,886,955 -0.04(-0.81%)
Apr 14, 2022 5.397 5.450 5.300 5.415 14,317,229 +0.00(+0.00%)
Apr 13, 2022 5.468 5.498 5.379 5.415 17,449,328 +0.01(+0.16%)
Apr 12, 2022 5.485 5.543 5.388 5.406 26,958,918 +0.02(+0.33%)
Apr 11, 2022 5.538 5.591 5.357 5.388 21,283,620 -0.09(-1.61%)
Apr 08, 2022 5.326 5.494 5.282 5.476 24,252,978 +0.23(+4.37%)
Apr 07, 2022 5.185 5.326 5.115 5.247 31,034,638 +0.08(+1.54%)
Apr 06, 2022 5.185 5.194 5.027 5.168 22,795,816 +0.00(+0.00%)
Apr 05, 2022 5.371 5.485 5.097 5.168 29,644,146 -0.14(-2.66%)
Apr 04, 2022 5.335 5.450 5.229 5.309 15,606,346 +0.00(+0.00%)
Apr 01, 2022 5.150 5.335 5.132 5.309 14,069,510 +0.12(+2.38%)
Mar 31, 2022 5.212 5.282 5.124 5.185 19,658,472 -0.04(-0.68%)
Mar 30, 2022 5.071 5.247 5.071 5.221 23,463,502 +0.14(+2.78%)
Mar 29, 2022 4.868 5.106 4.824 5.080 23,944,922 +0.15(+3.04%)
Mar 28, 2022 4.983 5.027 4.903 4.930 12,737,134 -0.12(-2.44%)
Mar 25, 2022 4.974 5.062 4.938 5.053 13,978,382 +0.06(+1.24%)
Mar 24, 2022 5.053 5.071 4.965 4.991 17,175,822 -0.02(-0.35%)
Mar 23, 2022 5.044 5.062 4.965 5.009 17,887,366 +0.02(+0.35%)
Mar 22, 2022 5.018 5.035 4.921 4.991 16,791,570 -0.04(-0.88%)
Mar 21, 2022 4.930 5.128 4.921 5.035 15,440,219 +0.11(+2.33%)
Mar 18, 2022 4.956 4.996 4.877 4.921 36,325,788 -0.09(-1.76%)
Mar 17, 2022 4.921 5.114 4.921 5.009 19,015,872 +0.14(+2.90%)
Mar 16, 2022 4.762 4.877 4.718 4.868 21,344,404 +0.11(+2.41%)
Mar 15, 2022 4.559 4.815 4.527 4.753 26,330,376 +0.08(+1.70%)
Mar 14, 2022 4.912 4.930 4.595 4.674 30,457,670 -0.29(-5.86%)
Mar 11, 2022 4.886 5.022 4.864 4.965 19,738,266 -0.05(-1.05%)
Mar 10, 2022 4.983 5.088 4.947 5.018 22,842,036 +0.07(+1.43%)
Mar 09, 2022 4.736 4.972 4.709 4.947 25,883,876 +0.01(+0.18%)
Mar 08, 2022 4.868 5.124 4.824 4.938 53,538,824 +0.11(+2.38%)
Mar 07, 2022 4.745 4.876 4.675 4.824 35,579,608 +0.02(+0.37%)
Mar 04, 2022 4.561 4.848 4.561 4.806 30,675,578 +0.17(+3.59%)
Mar 03, 2022 4.464 4.692 4.460 4.640 42,393,164 -0.14(-2.94%)
Mar 02, 2022 4.473 4.798 4.464 4.780 32,833,092 +0.23(+5.01%)
Mar 01, 2022 4.429 4.569 4.412 4.552 35,695,848 +0.16(+3.59%)
Feb 28, 2022 4.762 4.806 4.385 4.394 63,437,736 -0.46(-9.40%)
Feb 25, 2022 4.613 4.903 4.688 4.850 28,668,596 +0.18(+3.95%)
Feb 24, 2022 4.938 4.938 4.561 4.666 48,936,448 -0.16(-3.27%)
Feb 23, 2022 4.841 4.938 4.780 4.824 25,147,878 -0.01(-0.18%)
Feb 22, 2022 5.104 5.131 4.789 4.833 34,787,900 -0.27(-5.33%)
Feb 18, 2022 5.104 0 +0.01(+0.17%)
Feb 17, 2022 5.148 5.254 4.903 5.096 53,141,892 -0.04(-0.85%)
Feb 16, 2022 5.061 5.192 5.056 5.140 23,257,746 +0.12(+2.45%)
Feb 15, 2022 4.903 5.043 4.868 5.017 17,974,122 -0.02(-0.35%)
Feb 14, 2022 5.034 5.113 4.951 5.034 24,681,100 +0.03(+0.53%)
Feb 11, 2022 4.798 5.078 4.780 5.008 33,352,648 +0.23(+4.77%)
Feb 10, 2022 4.912 5.004 4.745 4.780 22,228,516 -0.18(-3.54%)
Feb 09, 2022 5.008 5.034 4.947 4.955 11,601,146 -0.02(-0.35%)
Feb 08, 2022 4.859 4.982 4.841 4.973 16,021,186 +0.11(+2.35%)
Feb 07, 2022 4.815 4.903 4.754 4.859 16,509,285 +0.12(+2.59%)
Feb 04, 2022 4.701 4.811 4.692 4.736 13,103,419 +0.02(+0.37%)
Feb 03, 2022 4.771 4.719 15,210,617 -0.10(-2.00%)
Feb 02, 2022 4.824 4.912 4.736 4.815 26,373,072 +0.02(+0.37%)
Feb 01, 2022 4.780 4.846 4.719 4.798 11,105,575 +0.06(+1.30%)
Jan 31, 2022 4.648 4.754 4.736 17,781,408 +0.13(+2.86%)
Jan 28, 2022 4.648 4.648 4.517 4.605 18,674,708 -0.05(-1.13%)
Jan 27, 2022 4.710 4.824 4.657 4.657 20,508,304 -0.13(-2.75%)
Jan 26, 2022 4.973 4.995 4.736 4.789 27,914,924 -0.17(-3.36%)
Jan 25, 2022 4.859 4.955 4.798 4.955 23,060,146 +0.03(+0.53%)
Jan 24, 2022 4.868 4.942 4.719 4.929 32,177,376 -0.03(-0.53%)
Jan 21, 2022 5.096 5.140 4.916 4.955 22,837,648 -0.14(-2.75%)
Jan 20, 2022 5.227 5.249 5.087 5.096 22,134,530 -0.09(-1.69%)
Jan 19, 2022 4.894 5.262 4.850 5.183 34,362,004 +0.38(+7.85%)
Jan 18, 2022 4.894 4.929 4.754 4.806 23,958,880 -0.10(-1.97%)
Jan 14, 2022 4.903 0 -0.07(-1.41%)
Jan 13, 2022 5.043 5.096 4.964 4.973 11,928,032 -0.10(-1.90%)
Jan 12, 2022 4.973 5.069 4.955 5.069 15,801,992 +0.09(+1.76%)
Jan 11, 2022 4.859 4.982 4.841 4.982 13,328,413 +0.11(+2.34%)
Jan 10, 2022 4.736 4.876 4.684 4.868 16,020,429 +0.09(+1.83%)
Jan 07, 2022 4.771 4.806 4.701 4.780 14,874,115 +0.08(+1.68%)
Jan 06, 2022 4.833 4.848 4.692 4.701 25,366,038 -0.21(-4.29%)
Jan 05, 2022 5.026 5.087 4.903 4.912 20,953,314 -0.08(-1.58%)
Jan 04, 2022 4.982 5.078 4.955 4.990 19,412,026 +0.03(+0.53%)
Jan 03, 2022 5.034 5.034 4.877 4.964 12,619,978 -0.13(-2.58%)
Dec 31, 2021 5.061 5.113 5.043 5.096 8,590,743 +0.05(+1.04%)
Dec 30, 2021 4.955 5.061 4.938 5.043 11,984,498 +0.11(+2.13%)
Dec 29, 2021 4.841 5.017 4.835 4.938 16,140,309 +0.03(+0.54%)
Dec 28, 2021 4.868 5.008 4.859 4.912 10,944,607 +0.04(+0.90%)
Dec 27, 2021 4.850 4.929 4.824 4.868 8,364,367 -0.02(-0.36%)
Dec 23, 2021 4.920 4.929 4.855 4.885 13,313,360 -0.02(-0.36%)
Dec 22, 2021 4.868 4.929 4.780 4.903 17,412,588 +0.03(+0.54%)
Dec 21, 2021 4.912 4.933 4.798 4.876 17,343,060 -0.01(-0.18%)
Dec 20, 2021 4.806 4.912 4.710 4.885 21,472,978 +0.02(+0.36%)
Dec 17, 2021 4.771 4.938 4.754 4.868 39,437,468 +0.12(+2.59%)
Dec 16, 2021 4.526 4.762 4.512 4.745 31,097,792 +0.32(+7.34%)
Dec 15, 2021 4.429 4.455 4.298 4.420 26,042,234 -0.04(-0.79%)
Dec 14, 2021 4.499 4.578 4.447 4.455 19,484,178 -0.11(-2.31%)
Dec 13, 2021 4.657 4.719 4.543 4.561 28,621,052 -0.11(-2.44%)
Dec 10, 2021 4.684 4.710 4.596 4.675 25,570,808 +0.05(+1.14%)
Dec 09, 2021 4.885 4.881 4.578 4.622 54,588,428 -0.54(-10.53%)
Dec 08, 2021 5.201 5.223 5.096 5.166 16,868,772 -0.04(-0.84%)
Dec 07, 2021 5.218 5.315 5.210 5.210 14,049,810 +0.00(+0.00%)
Dec 06, 2021 5.087 5.218 5.047 5.210 12,795,713 +0.09(+1.71%)
Dec 03, 2021 5.104 5.157 5.052 5.122 13,787,539 +0.04(+0.69%)
Dec 02, 2021 5.096 5.122 4.999 5.087 16,522,700 -0.02(-0.34%)
Dec 01, 2021 5.333 5.385 5.096 5.104 21,440,382 -0.11(-2.18%)
Nov 30, 2021 5.324 5.499 5.210 5.218 30,793,202 -0.04(-0.70%)
Nov 29, 2021 5.246 5.290 5.116 5.255 23,339,316 -0.06(-1.14%)
Nov 26, 2021 5.463 5.463 5.203 5.316 13,459,743 -0.09(-1.61%)
Nov 24, 2021 5.446 5.468 5.350 5.402 13,894,746 -0.10(-1.89%)
Nov 23, 2021 5.559 5.615 5.411 5.507 17,504,568 -0.18(-3.20%)
Nov 22, 2021 5.663 5.775 5.585 5.689 13,075,246 -0.10(-1.65%)
Nov 19, 2021 5.905 5.931 5.723 5.784 13,865,230 -0.13(-2.20%)
Nov 18, 2021 5.992 5.914 5.879 5.914 11,429,895 -0.12(-2.01%)
Nov 17, 2021 6.044 6.131 5.979 6.035 13,497,481 +0.09(+1.46%)
Nov 16, 2021 6.079 6.183 5.923 5.949 16,667,649 -0.14(-2.28%)
Nov 15, 2021 6.001 6.105 5.949 6.088 12,770,895 +0.07(+1.15%)
Nov 12, 2021 5.819 6.044 5.784 6.018 21,848,058 +0.13(+2.21%)
Nov 11, 2021 5.810 5.931 5.663 5.888 22,685,774 +0.20(+3.51%)
Nov 10, 2021 5.559 5.689 26,159,830 +0.28(+5.13%)
Nov 09, 2021 5.446 5.455 5.337 5.411 20,451,362 -0.03(-0.48%)
Nov 08, 2021 5.437 5.455 5.363 5.437 15,222,274 +0.05(+0.97%)
Nov 05, 2021 5.229 5.389 5.203 5.385 15,577,487 +0.17(+3.33%)
Nov 04, 2021 5.298 5.372 5.186 5.212 14,658,099 -0.02(-0.33%)
Nov 03, 2021 5.099 5.238 5.047 5.229 12,585,716 +0.05(+1.01%)
Nov 02, 2021 5.160 5.177 5.073 5.177 11,107,732 +0.00(+0.00%)
Nov 01, 2021 5.220 5.246 5.210 5.177 12,607,382 -0.03(-0.67%)
Oct 29, 2021 5.333 5.342 5.212 5.212 12,351,501 -0.22(-3.99%)
Oct 28, 2021 5.550 5.602 5.428 5.428 17,299,068 -0.12(-2.19%)
Oct 27, 2021 5.550 5.628 5.524 5.550 12,528,761 -0.03(-0.47%)
Oct 26, 2021 5.559 5.576 10,059,630 -0.02(-0.31%)
Oct 25, 2021 5.550 5.645 5.550 5.593 15,027,980 +0.11(+2.06%)
Oct 22, 2021 5.559 5.680 5.446 5.481 13,797,698 +0.03(+0.64%)
Oct 21, 2021 5.394 5.471 5.359 5.446 9,580,741 +0.01(+0.16%)
Oct 20, 2021 5.368 5.489 5.316 5.437 17,206,696 +0.14(+2.62%)
Oct 19, 2021 5.368 5.385 5.255 5.298 12,468,071 +0.05(+0.99%)
Oct 18, 2021 5.281 5.316 5.216 5.246 7,677,199 -0.05(-0.98%)
Oct 15, 2021 5.220 5.342 5.164 5.298 12,707,124 -0.04(-0.81%)
Oct 14, 2021 5.281 5.376 5.272 5.342 17,382,850 +0.13(+2.50%)
Oct 13, 2021 5.004 5.229 5.004 5.212 19,791,980 +0.25(+5.07%)
Oct 12, 2021 4.908 5.038 4.891 4.960 12,233,720 +0.04(+0.88%)
Oct 11, 2021 4.926 4.978 4.865 4.917 6,899,736 +0.00(+0.00%)
Oct 08, 2021 5.030 5.056 4.917 4.917 9,721,498 +0.03(+0.53%)
Oct 07, 2021 4.830 4.960 4.830 4.891 12,068,370 +0.03(+0.53%)
Oct 06, 2021 4.735 4.865 4.700 4.865 11,041,482 +0.13(+2.75%)
Oct 05, 2021 4.709 4.743 4.592 4.735 14,461,718 +0.00(+0.00%)
Oct 04, 2021 4.605 4.769 4.587 4.735 14,357,648 +0.12(+2.63%)
Oct 01, 2021 4.691 4.691 4.557 4.613 11,206,524 -0.03(-0.75%)
Sep 30, 2021 4.587 4.709 4.553 4.648 12,765,315 +0.10(+2.29%)
Sep 29, 2021 4.570 4.570 4.492 4.544 13,785,936 -0.05(-1.13%)
Sep 28, 2021 4.527 4.639 4.492 4.596 12,754,769 +0.02(+0.38%)
Sep 27, 2021 4.605 4.691 4.553 4.579 10,250,217 +0.00(+0.00%)
Sep 24, 2021 4.587 4.665 4.553 4.579 10,956,597 -0.03(-0.75%)
Sep 23, 2021 4.691 4.709 4.596 4.613 16,215,668 -0.11(-2.39%)
Sep 22, 2021 4.778 4.882 4.726 4.726 16,916,018 -0.03(-0.73%)
Sep 21, 2021 4.778 4.882 4.743 4.761 14,727,104 +0.04(+0.92%)
Sep 20, 2021 4.700 4.726 4.622 4.717 22,294,426 -0.03(-0.73%)
Sep 17, 2021 4.795 4.839 4.709 4.752 22,195,810 -0.09(-1.79%)
Sep 16, 2021 4.969 4.986 4.726 4.839 24,294,712 -0.25(-4.94%)
Sep 15, 2021 5.047 5.134 5.012 5.090 9,349,007 +0.03(+0.69%)
Sep 14, 2021 5.082 5.151 5.030 5.056 13,251,022 +0.02(+0.34%)
Sep 13, 2021 4.969 5.116 4.952 5.038 13,847,903 +0.09(+1.75%)
Sep 10, 2021 5.099 5.099 4.934 4.952 12,207,474 -0.13(-2.56%)
Sep 09, 2021 5.151 5.168 5.038 5.082 10,392,320 -0.05(-1.01%)
Sep 08, 2021 5.168 5.186 5.073 5.134 11,237,904 -0.04(-0.84%)
Sep 07, 2021 5.298 5.324 5.160 5.177 14,313,096 -0.19(-3.55%)
Sep 03, 2021 5.342 5.481 5.333 5.368 15,492,940 +0.13(+2.48%)
Sep 02, 2021 5.238 5.238 5.160 5.238 7,778,793 +0.04(+0.83%)
Sep 01, 2021 5.238 5.272 5.186 5.194 8,963,851 -0.03(-0.50%)
Aug 31, 2021 5.168 5.238 5.134 5.220 11,913,399 +0.07(+1.35%)
Aug 30, 2021 5.255 5.281 5.116 5.151 10,754,208 -0.10(-1.82%)
Aug 27, 2021 5.073 5.298 5.038 5.246 10,761,583 +0.18(+3.60%)
Aug 26, 2021 5.030 5.116 5.012 5.064 7,467,182 -0.01(-0.17%)
Aug 25, 2021 5.116 5.116 5.012 5.073 8,189,700 -0.10(-1.85%)
Aug 24, 2021 5.168 5.203 5.116 5.168 6,769,304 +0.03(+0.51%)
Aug 23, 2021 5.056 5.177 5.004 5.142 12,911,335 +0.19(+3.85%)
Aug 20, 2021 4.908 4.995 4.874 4.952 9,435,326 +0.03(+0.71%)
Aug 19, 2021 5.012 5.012 4.894 4.917 11,608,775 -0.10(-2.07%)
Aug 18, 2021 5.160 5.160 4.960 5.021 16,867,018 -0.09(-1.72%)
Aug 17, 2021 5.118 5.178 5.058 5.109 11,617,747 -0.03(-0.67%)
Aug 16, 2021 5.203 5.255 5.083 5.143 14,047,658 -0.07(-1.32%)
Aug 13, 2021 5.143 5.229 5.113 5.212 15,334,621 +0.13(+2.53%)
Aug 12, 2021 5.126 5.130 5.006 5.083 11,862,873 -0.08(-1.50%)
Aug 11, 2021 5.126 5.203 5.120 5.160 11,376,895 +0.10(+2.03%)
Aug 10, 2021 5.169 5.186 5.023 5.058 18,567,976 -0.11(-2.16%)
Aug 09, 2021 5.212 5.285 5.143 5.169 12,845,689 -0.14(-2.58%)
Aug 06, 2021 5.323 5.358 5.225 5.306 12,675,924 -0.14(-2.52%)
Aug 05, 2021 5.529 5.559 5.426 5.443 9,639,453 -0.12(-2.16%)
Aug 04, 2021 5.666 5.743 5.555 5.563 12,187,836 -0.03(-0.46%)
Aug 03, 2021 5.563 5.620 5.529 5.589 7,930,952 +0.02(+0.31%)
Aug 02, 2021 5.589 5.615 5.499 5.572 9,838,739 -0.05(-0.91%)
Jul 30, 2021 5.555 5.675 5.538 5.623 11,125,962 +0.02(+0.31%)
Jul 29, 2021 5.495 5.726 5.478 5.606 26,629,648 +0.23(+4.31%)
Jul 28, 2021 5.263 5.383 5.238 5.375 15,145,690 +0.10(+1.95%)
Jul 27, 2021 5.289 5.298 5.212 5.272 14,674,946 -0.03(-0.49%)
Jul 26, 2021 5.246 5.383 5.238 5.298 11,554,984 +0.05(+0.98%)
Jul 23, 2021 5.246 5.298 5.186 5.246 21,037,618 +0.01(+0.16%)
Jul 22, 2021 5.280 5.306 5.126 5.238 17,951,160 -0.03(-0.65%)
Jul 21, 2021 5.195 5.319 5.143 5.272 13,626,963 +0.06(+1.15%)
Jul 20, 2021 5.280 5.349 5.169 5.212 15,448,948 -0.01(-0.16%)
Jul 19, 2021 5.255 5.289 5.126 5.220 18,101,652 -0.09(-1.77%)
Jul 16, 2021 5.495 5.521 5.298 5.315 14,658,139 -0.22(-4.02%)
Jul 15, 2021 5.486 5.538 5.413 5.538 11,951,961 +0.07(+1.25%)
Jul 14, 2021 5.486 5.598 5.435 5.469 13,127,224 +0.09(+1.59%)
Jul 13, 2021 5.315 5.521 5.315 5.383 17,445,068 +0.08(+1.45%)
Jul 12, 2021 5.392 5.401 5.298 5.306 17,719,266 -0.09(-1.75%)
Jul 09, 2021 5.340 5.460 5.340 5.401 25,710,478 +0.09(+1.61%)
Jul 08, 2021 5.563 5.632 5.280 5.315 32,272,402 -0.22(-4.02%)
Jul 07, 2021 5.615 5.615 5.460 5.538 12,418,204 -0.03(-0.46%)
Jul 06, 2021 5.623 5.666 5.495 5.563 15,527,296 +0.04(+0.78%)
Jul 02, 2021 5.538 5.615 5.482 5.521 12,582,729 +0.07(+1.26%)
Jul 01, 2021 5.538 5.542 5.409 5.452 7,413,113 +0.01(+0.16%)
Jun 30, 2021 5.375 5.503 5.362 5.443 11,558,189 +0.06(+1.11%)
Jun 29, 2021 5.323 5.460 5.272 5.383 13,216,430 -0.03(-0.63%)
Jun 28, 2021 5.478 5.516 5.358 5.418 14,310,423 -0.05(-0.94%)
Jun 25, 2021 5.632 5.641 5.426 5.469 16,137,882 -0.07(-1.24%)
Jun 24, 2021 5.529 5.606 5.503 5.538 17,706,274 +0.09(+1.57%)
Jun 23, 2021 5.572 5.602 5.452 5.452 21,466,710 +0.00(+0.00%)
Jun 22, 2021 5.418 5.465 5.229 5.452 39,815,144 -0.12(-2.15%)
Jun 21, 2021 5.598 5.641 5.486 5.572 18,009,386 +0.07(+1.25%)
Jun 18, 2021 5.778 5.778 5.503 5.503 25,497,372 -0.22(-3.89%)
Jun 17, 2021 5.863 5.906 5.658 5.726 35,237,548 -0.37(-6.05%)
Jun 16, 2021 6.498 6.506 6.078 6.095 34,059,908 -0.47(-7.18%)
Jun 15, 2021 6.635 6.678 6.528 6.566 7,654,250 -0.09(-1.29%)
Jun 14, 2021 6.592 6.686 6.541 6.652 8,121,398 -0.04(-0.64%)
Jun 11, 2021 6.763 6.841 6.686 6.695 9,029,889 -0.13(-1.88%)
Jun 10, 2021 6.669 6.832 6.626 6.823 11,060,466 +0.16(+2.45%)
Jun 09, 2021 6.729 6.781 6.661 6.661 6,590,712 -0.02(-0.26%)
Jun 08, 2021 6.832 6.841 6.669 6.678 11,535,485 -0.17(-2.50%)
Jun 07, 2021 6.806 6.871 6.755 6.849 7,912,936 +0.01(+0.13%)
Jun 04, 2021 6.858 6.888 6.798 6.841 7,751,809 +0.08(+1.14%)
Jun 03, 2021 6.832 6.841 6.712 6.763 11,572,592 -0.24(-3.43%)
Jun 02, 2021 6.935 7.055 6.909 7.003 7,868,089 +0.09(+1.32%)
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.