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 (%)
Jul 31, 2023 4.697 4.851 4.697 4.783 7,469,664 +0.12(+2.47%)
Jul 28, 2023 4.639 4.678 4.591 4.668 7,610,192 +0.09(+1.89%)
Jul 27, 2023 4.687 4.707 4.562 4.582 12,216,623 -0.16(-3.44%)
Jul 26, 2023 4.793 4.794 4.697 4.745 11,526,997 -0.07(-1.40%)
Jul 25, 2023 4.803 4.841 4.774 4.812 4,784,630 +0.04(+0.81%)
Jul 24, 2023 4.841 4.889 4.735 4.774 7,174,227 -0.06(-1.19%)
Jul 21, 2023 4.803 4.860 4.793 4.831 8,378,675 +0.00(+0.00%)
Jul 20, 2023 4.927 4.947 4.812 4.831 7,291,388 -0.12(-2.33%)
Jul 19, 2023 4.947 4.985 4.908 4.947 6,317,702 -0.03(-0.58%)
Jul 18, 2023 4.956 5.024 4.903 4.976 8,743,525 +0.10(+1.97%)
Jul 17, 2023 4.822 4.908 4.803 4.879 6,350,709 +0.02(+0.40%)
Jul 14, 2023 4.908 4.952 4.851 4.860 7,870,422 -0.06(-1.17%)
Jul 13, 2023 4.908 4.947 4.879 4.918 8,816,609 +0.05(+0.99%)
Jul 12, 2023 4.707 4.889 4.687 4.870 12,544,030 +0.24(+5.19%)
Jul 11, 2023 4.639 4.697 4.611 4.630 7,933,819 +0.01(+0.21%)
Jul 10, 2023 4.418 4.620 4.409 4.620 10,531,646 +0.21(+4.79%)
Jul 07, 2023 4.390 4.447 4.380 4.409 6,846,768 +0.04(+0.88%)
Jul 06, 2023 4.514 4.529 4.361 4.370 9,011,638 -0.19(-4.21%)
Jul 05, 2023 4.620 4.644 4.553 4.562 9,409,960 -0.07(-1.45%)
Jul 03, 2023 4.582 4.659 4.572 4.630 5,407,392 +0.05(+1.05%)
Jun 30, 2023 4.611 4.620 4.428 4.582 16,202,944 -0.01(-0.21%)
Jun 29, 2023 4.390 4.620 4.361 4.591 17,696,742 +0.16(+3.69%)
Jun 28, 2023 4.390 4.476 4.390 4.428 7,059,423 -0.02(-0.43%)
Jun 27, 2023 4.495 4.524 4.375 4.447 8,518,101 -0.02(-0.43%)
Jun 26, 2023 4.466 4.495 4.418 4.466 5,754,131 +0.04(+0.87%)
Jun 23, 2023 4.457 4.562 4.409 4.428 7,556,219 -0.01(-0.22%)
Jun 22, 2023 4.390 4.471 4.380 4.438 7,964,014 -0.04(-0.86%)
Jun 21, 2023 4.409 4.495 4.361 4.476 7,008,182 +0.02(+0.43%)
Jun 20, 2023 4.620 4.630 4.447 4.457 10,886,661 -0.23(-4.92%)
Jun 16, 2023 4.707 4.788 4.644 4.687 32,750,814 +0.01(+0.21%)
Jun 15, 2023 4.639 4.697 4.630 4.678 7,739,531 +0.02(+0.41%)
Jun 14, 2023 4.745 4.764 4.611 4.659 10,370,885 -0.01(-0.21%)
Jun 13, 2023 4.745 4.774 4.649 4.668 11,106,790 +0.02(+0.41%)
Jun 12, 2023 4.639 4.678 4.603 4.649 16,264,321 -0.01(-0.21%)
Jun 09, 2023 4.620 4.721 4.582 4.659 9,729,717 +0.03(+0.62%)
Jun 08, 2023 4.591 4.683 4.582 4.630 13,396,108 +0.12(+2.55%)
Jun 07, 2023 4.639 4.755 4.476 4.514 15,268,758 -0.13(-2.89%)
Jun 06, 2023 4.659 4.668 4.572 4.649 8,563,357 -0.01(-0.21%)
Jun 05, 2023 4.630 4.678 4.601 4.659 5,924,895 +0.00(+0.00%)
Jun 02, 2023 4.697 4.755 4.611 4.659 10,987,180 -0.04(-0.82%)
Jun 01, 2023 4.534 4.755 4.514 4.697 9,524,501 +0.17(+3.82%)
May 31, 2023 4.457 4.601 4.438 4.524 12,458,652 +0.12(+2.62%)
May 30, 2023 4.503 4.512 4.371 4.408 8,650,962 -0.08(-1.69%)
May 26, 2023 4.484 4.541 4.446 4.484 9,135,390 +0.07(+1.50%)
May 25, 2023 4.560 4.579 4.380 4.418 12,256,556 -0.20(-4.30%)
May 24, 2023 4.815 4.815 4.607 4.616 10,060,879 -0.16(-3.37%)
May 23, 2023 4.777 4.848 4.768 4.777 7,665,314 -0.07(-1.37%)
May 22, 2023 4.853 4.910 4.825 4.844 5,856,860 -0.03(-0.58%)
May 19, 2023 4.853 4.886 4.702 4.872 14,281,929 +0.04(+0.78%)
May 18, 2023 4.891 4.910 4.781 4.834 17,058,128 -0.15(-3.04%)
May 17, 2023 4.985 5.011 4.919 4.985 18,849,594 +0.00(+0.00%)
May 16, 2023 5.071 5.126 4.976 4.985 15,648,941 -0.13(-2.59%)
May 15, 2023 5.052 5.146 5.033 5.118 9,275,102 +0.10(+2.08%)
May 12, 2023 5.004 5.071 4.985 5.014 11,580,148 -0.03(-0.56%)
May 11, 2023 5.194 5.246 5.023 5.042 25,190,620 -0.21(-3.96%)
May 10, 2023 5.165 5.264 5.061 5.250 18,058,902 +0.22(+4.32%)
May 09, 2023 5.033 5.071 5.014 5.033 11,407,564 +0.01(+0.19%)
May 08, 2023 5.042 5.071 4.976 5.023 7,545,488 -0.01(-0.19%)
May 05, 2023 4.910 5.066 4.848 5.033 11,991,981 -0.02(-0.37%)
May 04, 2023 5.042 5.203 5.004 5.052 19,836,298 +0.06(+1.14%)
May 03, 2023 4.957 5.056 4.943 4.995 13,285,639 +0.04(+0.76%)
May 02, 2023 4.730 4.967 4.702 4.957 15,202,490 +0.21(+4.38%)
May 01, 2023 4.834 4.872 4.730 4.749 9,883,205 -0.03(-0.59%)
Apr 28, 2023 4.787 4.825 4.730 4.777 9,501,155 -0.02(-0.39%)
Apr 27, 2023 4.739 4.806 4.664 4.796 10,148,625 +0.07(+1.40%)
Apr 26, 2023 4.806 4.834 4.730 4.730 11,399,621 -0.02(-0.40%)
Apr 25, 2023 4.711 4.768 4.645 4.749 11,007,954 +0.00(+0.00%)
Apr 24, 2023 4.692 4.758 4.654 4.749 10,991,523 +0.06(+1.21%)
Apr 21, 2023 4.749 4.768 4.645 4.692 15,029,875 -0.11(-2.36%)
Apr 20, 2023 4.806 4.848 4.787 4.806 12,970,273 +0.03(+0.59%)
Apr 19, 2023 4.777 4.858 4.768 4.777 11,307,031 -0.12(-2.51%)
Apr 18, 2023 4.919 5.023 4.886 4.900 10,833,185 +0.02(+0.39%)
Apr 17, 2023 4.995 5.014 4.872 4.881 13,748,577 -0.17(-3.37%)
Apr 14, 2023 4.929 5.071 4.881 5.052 21,631,444 +0.02(+0.38%)
Apr 13, 2023 4.967 5.061 4.957 5.033 20,360,230 +0.15(+3.10%)
Apr 12, 2023 4.967 5.004 4.844 4.881 14,286,187 +0.02(+0.39%)
Apr 11, 2023 4.806 4.900 4.768 4.862 15,303,054 +0.15(+3.21%)
Apr 10, 2023 4.683 4.730 4.626 4.711 10,747,707 -0.06(-1.19%)
Apr 06, 2023 4.711 4.777 4.664 4.768 12,788,712 -0.01(-0.20%)
Apr 05, 2023 4.825 4.834 4.645 4.777 17,775,026 -0.02(-0.39%)
Apr 04, 2023 4.512 4.825 4.489 4.796 25,466,524 +0.29(+6.51%)
Apr 03, 2023 4.475 4.588 4.409 4.503 17,432,466 +0.05(+1.06%)
Mar 31, 2023 4.503 4.531 4.418 4.456 14,540,903 -0.04(-0.84%)
Mar 30, 2023 4.494 4.503 4.413 4.494 15,810,024 +0.03(+0.64%)
Mar 29, 2023 4.314 4.512 4.304 4.465 24,426,570 +0.12(+2.83%)
Mar 28, 2023 4.181 4.361 4.129 4.342 26,024,906 +0.16(+3.85%)
Mar 27, 2023 4.002 4.191 3.992 4.181 18,058,662 +0.06(+1.38%)
Mar 24, 2023 4.058 4.162 4.011 4.125 14,286,270 +0.09(+2.11%)
Mar 23, 2023 4.021 4.068 3.954 4.039 14,700,273 +0.08(+1.91%)
Mar 22, 2023 3.926 4.021 3.869 3.964 20,271,212 +0.04(+0.96%)
Mar 21, 2023 3.973 3.983 3.869 3.926 18,358,268 -0.11(-2.81%)
Mar 20, 2023 3.945 4.049 3.898 4.039 23,479,016 +0.13(+3.39%)
Mar 17, 2023 3.680 3.926 3.633 3.907 42,911,916 +0.28(+7.83%)
Mar 16, 2023 3.623 3.633 3.500 3.623 20,728,556 +0.01(+0.26%)
Mar 15, 2023 3.670 3.713 3.538 3.614 18,534,674 +0.00(+0.00%)
Mar 14, 2023 3.595 3.623 3.529 3.614 11,885,492 +0.03(+0.79%)
Mar 13, 2023 3.491 3.633 3.453 3.585 33,421,186 +0.27(+8.29%)
Mar 10, 2023 3.302 3.441 3.292 3.311 16,219,822 +0.08(+2.34%)
Mar 09, 2023 3.302 3.330 3.216 3.235 7,590,365 -0.04(-1.16%)
Mar 08, 2023 3.330 3.368 3.254 3.273 10,699,437 -0.03(-0.86%)
Mar 07, 2023 3.425 3.434 3.278 3.302 15,405,043 -0.10(-3.02%)
Mar 06, 2023 3.451 3.483 3.386 3.404 9,685,333 -0.07(-2.13%)
Mar 03, 2023 3.506 3.516 3.451 3.479 9,162,516 +0.02(+0.54%)
Mar 02, 2023 3.441 3.469 3.418 3.460 12,133,809 -0.02(-0.53%)
Mar 01, 2023 3.460 3.525 3.423 3.479 14,878,041 +0.08(+2.46%)
Feb 28, 2023 3.377 3.441 3.349 3.395 12,159,755 +0.03(+0.83%)
Feb 27, 2023 3.377 3.414 3.358 3.367 11,089,080 +0.01(+0.28%)
Feb 24, 2023 3.349 3.377 3.312 3.358 15,301,313 -0.05(-1.36%)
Feb 23, 2023 3.451 3.465 3.367 3.404 16,990,258 -0.03(-0.81%)
Feb 22, 2023 3.488 3.511 3.396 3.432 22,138,522 -0.08(-2.37%)
Feb 21, 2023 3.543 3.608 3.506 3.516 14,301,866 -0.06(-1.81%)
Feb 17, 2023 3.608 3.608 3.488 3.581 21,862,500 -0.06(-1.78%)
Feb 16, 2023 3.683 3.688 3.497 3.646 25,678,914 +0.00(+0.00%)
Feb 15, 2023 3.775 3.775 3.618 3.646 19,284,058 -0.20(-5.30%)
Feb 14, 2023 3.859 3.905 3.785 3.850 12,462,514 -0.03(-0.72%)
Feb 13, 2023 3.877 3.915 3.822 3.877 10,719,557 -0.01(-0.24%)
Feb 10, 2023 3.952 3.970 3.840 3.887 15,626,129 -0.06(-1.41%)
Feb 09, 2023 4.081 4.100 3.924 3.942 11,937,603 -0.07(-1.85%)
Feb 08, 2023 4.091 4.100 4.007 4.017 10,064,116 -0.05(-1.14%)
Feb 07, 2023 4.063 4.119 3.998 4.063 10,914,032 +0.03(+0.69%)
Feb 06, 2023 4.054 4.091 4.003 4.035 15,276,635 -0.03(-0.68%)
Feb 03, 2023 4.128 4.165 4.035 4.063 19,371,816 -0.20(-4.78%)
Feb 02, 2023 4.425 4.453 4.230 4.267 14,484,830 -0.13(-2.95%)
Feb 01, 2023 4.286 4.434 4.248 4.397 16,739,127 +0.09(+2.16%)
Jan 31, 2023 4.267 4.313 4.231 4.304 14,130,094 +0.01(+0.22%)
Jan 30, 2023 4.388 4.425 4.295 4.295 13,448,253 -0.15(-3.34%)
Jan 27, 2023 4.462 4.471 4.378 4.443 11,664,083 -0.06(-1.24%)
Jan 26, 2023 4.508 4.545 4.425 4.499 11,510,037 -0.03(-0.61%)
Jan 25, 2023 4.434 4.536 4.415 4.527 13,054,949 +0.06(+1.24%)
Jan 24, 2023 4.378 4.471 4.174 4.471 16,646,165 +0.07(+1.69%)
Jan 23, 2023 4.350 4.402 4.304 4.397 14,958,462 +0.02(+0.42%)
Jan 20, 2023 4.323 4.403 4.295 4.378 11,819,560 +0.03(+0.64%)
Jan 19, 2023 4.202 4.369 4.165 4.350 15,305,638 +0.12(+2.85%)
Jan 18, 2023 4.350 4.388 4.230 4.230 11,858,628 -0.05(-1.08%)
Jan 17, 2023 4.397 4.406 4.253 4.276 14,693,668 -0.12(-2.74%)
Jan 13, 2023 4.323 4.434 4.304 4.397 17,917,922 +0.07(+1.72%)
Jan 12, 2023 4.332 4.350 4.221 4.323 18,443,960 +0.09(+2.19%)
Jan 11, 2023 4.286 4.313 4.221 4.230 14,119,897 -0.05(-1.08%)
Jan 10, 2023 4.202 4.286 4.174 4.276 29,820,952 +0.08(+1.99%)
Jan 09, 2023 4.295 4.313 4.184 4.193 14,403,632 -0.05(-1.09%)
Jan 06, 2023 4.146 4.258 4.081 4.239 21,347,980 +0.12(+2.93%)
Jan 05, 2023 4.119 4.133 4.049 4.119 19,169,486 -0.08(-1.99%)
Jan 04, 2023 4.044 4.230 4.026 4.202 29,609,162 +0.24(+6.09%)
Jan 03, 2023 3.850 4.054 3.850 3.961 17,512,820 +0.17(+4.40%)
Dec 30, 2022 3.831 3.836 3.748 3.794 7,314,716 -0.05(-1.21%)
Dec 29, 2022 3.822 3.877 3.822 3.840 8,201,316 +0.04(+0.98%)
Dec 28, 2022 3.896 3.924 3.775 3.803 9,825,238 -0.13(-3.30%)
Dec 27, 2022 3.887 3.979 3.859 3.933 11,787,945 +0.06(+1.68%)
Dec 23, 2022 3.859 3.915 3.785 3.868 9,031,681 +0.02(+0.48%)
Dec 22, 2022 3.868 3.868 3.748 3.850 12,408,684 -0.06(-1.66%)
Dec 21, 2022 3.933 3.947 3.896 3.915 11,158,041 +0.03(+0.72%)
Dec 20, 2022 3.812 3.924 3.803 3.887 13,579,188 +0.15(+3.97%)
Dec 19, 2022 3.822 3.840 3.729 3.738 10,180,771 -0.06(-1.47%)
Dec 16, 2022 3.785 3.840 3.738 3.794 25,086,396 +0.02(+0.49%)
Dec 15, 2022 3.868 3.891 3.766 3.775 19,339,368 -0.19(-4.68%)
Dec 14, 2022 4.007 4.026 3.887 3.961 14,379,869 -0.06(-1.61%)
Dec 13, 2022 4.091 4.160 3.970 4.026 15,763,421 +0.08(+2.12%)
Dec 12, 2022 3.877 3.942 3.822 3.942 16,723,356 +0.04(+0.95%)
Dec 09, 2022 3.942 4.063 3.905 3.905 12,673,417 -0.05(-1.17%)
Dec 08, 2022 3.961 4.017 3.896 3.952 16,103,451 +0.02(+0.47%)
Dec 07, 2022 3.887 4.035 3.887 3.933 16,024,484 +0.08(+2.17%)
Dec 06, 2022 3.933 3.970 3.812 3.850 14,601,381 -0.06(-1.43%)
Dec 05, 2022 3.989 4.035 3.887 3.905 17,526,842 -0.12(-3.00%)
Dec 02, 2022 3.989 4.063 3.933 4.026 14,490,911 -0.04(-0.91%)
Dec 01, 2022 3.933 4.119 3.896 4.063 35,709,928 +0.23(+6.05%)
Nov 30, 2022 3.775 3.877 3.692 3.831 22,327,552 +0.17(+4.56%)
Nov 29, 2022 3.646 3.714 3.609 3.664 14,682,533 +0.06(+1.77%)
Nov 28, 2022 3.773 3.773 3.582 3.600 15,733,190 -0.15(-4.13%)
Nov 25, 2022 3.837 3.860 3.746 3.755 8,337,676 -0.05(-1.44%)
Nov 23, 2022 3.800 3.837 3.728 3.810 18,384,280 -0.04(-0.95%)
Nov 22, 2022 3.737 3.901 3.737 3.846 17,627,246 +0.15(+4.20%)
Nov 21, 2022 3.737 3.737 3.636 3.691 14,589,486 -0.05(-1.22%)
Nov 18, 2022 3.728 3.755 3.664 3.737 15,392,217 +0.02(+0.49%)
Nov 17, 2022 3.691 3.746 3.646 3.718 16,204,925 -0.05(-1.21%)
Nov 16, 2022 3.764 3.844 3.750 3.764 16,033,511 -0.04(-0.96%)
Nov 15, 2022 3.892 3.919 3.764 3.800 29,428,110 -0.05(-1.18%)
Nov 14, 2022 3.873 3.937 3.828 3.846 19,258,316 -0.08(-2.09%)
Nov 11, 2022 3.873 3.937 3.782 3.928 30,839,904 +0.07(+1.89%)
Nov 10, 2022 3.901 4.065 3.691 3.855 35,644,576 +0.15(+3.93%)
Nov 09, 2022 3.773 3.896 3.700 3.709 25,558,352 -0.10(-2.63%)
Nov 08, 2022 3.545 3.855 3.518 3.810 46,673,240 +0.26(+7.45%)
Nov 07, 2022 3.554 3.600 3.482 3.545 17,865,858 +0.03(+0.78%)
Nov 04, 2022 3.226 3.554 3.226 3.518 44,477,452 +0.44(+14.20%)
Nov 03, 2022 3.172 3.199 3.071 3.080 21,784,444 -0.12(-3.70%)
Nov 02, 2022 3.418 3.451 3.181 3.199 22,615,782 -0.20(-5.90%)
Nov 01, 2022 3.409 3.463 3.390 3.399 12,414,686 +0.09(+2.75%)
Oct 31, 2022 3.290 3.354 3.263 3.308 11,161,769 -0.03(-0.82%)
Oct 28, 2022 3.299 3.345 3.263 3.336 15,306,922 -0.02(-0.54%)
Oct 27, 2022 3.390 3.454 3.336 3.354 15,827,958 -0.04(-1.08%)
Oct 26, 2022 3.327 3.454 3.326 3.390 20,227,862 +0.10(+3.05%)
Oct 25, 2022 3.235 3.313 3.235 3.290 14,915,021 +0.06(+1.98%)
Oct 24, 2022 3.217 3.235 3.163 3.226 14,659,358 -0.04(-1.12%)
Oct 21, 2022 3.108 3.299 3.099 3.263 20,537,882 +0.15(+4.99%)
Oct 20, 2022 3.035 3.199 3.035 3.108 21,916,520 +0.06(+2.10%)
Oct 19, 2022 3.062 3.094 3.008 3.044 18,199,882 -0.08(-2.62%)
Oct 18, 2022 3.144 3.181 3.062 3.126 19,095,988 +0.01(+0.29%)
Oct 17, 2022 3.153 3.176 3.094 3.117 15,749,334 +0.06(+2.09%)
Oct 14, 2022 3.199 3.222 3.044 3.053 16,502,544 -0.18(-5.63%)
Oct 13, 2022 3.208 3.245 3.035 3.235 26,631,604 -0.08(-2.47%)
Oct 12, 2022 3.317 3.409 3.263 3.317 14,611,531 -0.01(-0.27%)
Oct 11, 2022 3.345 3.409 3.263 3.327 17,287,140 -0.02(-0.55%)
Oct 10, 2022 3.363 3.482 3.322 3.345 12,413,913 -0.06(-1.87%)
Oct 07, 2022 3.472 3.536 3.399 3.409 20,095,036 -0.15(-4.10%)
Oct 06, 2022 3.545 3.609 3.472 3.554 19,436,910 -0.03(-0.76%)
Oct 05, 2022 3.545 3.582 3.454 3.582 23,689,118 -0.07(-1.99%)
Oct 04, 2022 3.682 3.709 3.609 3.655 23,482,926 +0.05(+1.52%)
Oct 03, 2022 3.509 3.627 3.500 3.600 24,657,882 +0.17(+5.05%)
Sep 30, 2022 3.308 3.507 3.249 3.427 30,346,050 +0.15(+4.74%)
Sep 29, 2022 3.172 3.299 3.172 3.272 21,881,626 +0.06(+1.99%)
Sep 28, 2022 3.071 3.254 3.026 3.208 31,757,758 +0.22(+7.32%)
Sep 27, 2022 3.044 3.117 2.980 2.989 18,140,052 +0.03(+0.92%)
Sep 26, 2022 2.980 3.067 2.898 2.962 22,638,316 -0.05(-1.81%)
Sep 23, 2022 3.117 3.126 2.962 3.017 20,243,030 -0.22(-6.76%)
Sep 22, 2022 3.245 3.322 3.181 3.235 19,926,112 +0.01(+0.28%)
Sep 21, 2022 3.217 3.345 3.163 3.226 23,334,156 +0.03(+0.85%)
Sep 20, 2022 3.235 3.263 3.172 3.199 16,968,844 -0.12(-3.57%)
Sep 19, 2022 2.998 3.345 2.953 3.317 44,128,124 +0.32(+10.64%)
Sep 16, 2022 2.962 3.090 2.889 2.998 24,090,826 -0.01(-0.30%)
Sep 15, 2022 3.044 3.126 2.971 3.008 15,932,055 -0.07(-2.37%)
Sep 14, 2022 3.108 3.181 3.080 3.080 9,185,296 -0.02(-0.59%)
Sep 13, 2022 3.108 3.190 3.080 3.099 10,775,340 -0.15(-4.49%)
Sep 12, 2022 3.290 3.317 3.217 3.245 14,320,783 +0.01(+0.28%)
Sep 09, 2022 3.208 3.254 3.153 3.235 10,093,266 +0.09(+2.90%)
Sep 08, 2022 3.080 3.153 3.053 3.144 11,709,244 +0.03(+0.88%)
Sep 07, 2022 2.998 3.144 2.939 3.117 14,837,397 +0.12(+3.95%)
Sep 06, 2022 3.035 3.128 2.971 2.998 12,213,813 +0.01(+0.30%)
Sep 02, 2022 2.916 3.062 2.894 2.989 18,109,470 +0.15(+5.47%)
Sep 01, 2022 2.926 2.935 2.816 2.834 16,177,689 -0.15(-5.18%)
Aug 31, 2022 2.998 3.071 2.985 2.989 17,275,560 -0.02(-0.61%)
Aug 30, 2022 3.108 3.117 2.989 3.008 16,300,320 -0.08(-2.65%)
Aug 29, 2022 3.099 3.172 3.062 3.090 14,545,307 -0.03(-0.88%)
Aug 26, 2022 3.336 3.354 3.080 3.117 20,222,106 -0.23(-6.81%)
Aug 25, 2022 3.354 3.363 3.281 3.345 12,144,740 +0.03(+0.82%)
Aug 24, 2022 3.199 3.317 3.153 3.317 19,678,744 +0.10(+3.12%)
Aug 23, 2022 3.181 3.317 3.163 3.217 12,479,659 +0.05(+1.44%)
Aug 22, 2022 3.144 3.226 3.122 3.172 14,546,417 -0.04(-1.14%)
Aug 19, 2022 3.153 3.226 3.080 3.208 36,771,052 +0.03(+0.86%)
Aug 18, 2022 3.071 3.190 3.062 3.181 18,439,696 +0.09(+2.95%)
Aug 17, 2022 3.190 3.199 3.076 3.090 18,678,602 -0.07(-2.34%)
Aug 16, 2022 3.137 3.182 3.101 3.164 10,791,225 +0.01(+0.28%)
Aug 15, 2022 3.128 3.173 3.101 3.155 12,755,180 -0.06(-1.94%)
Aug 12, 2022 3.164 3.262 3.164 3.217 11,365,226 +0.07(+2.27%)
Aug 11, 2022 3.182 3.244 3.137 3.146 18,997,522 +0.01(+0.29%)
Aug 10, 2022 3.110 3.208 3.092 3.137 18,156,472 +0.05(+1.74%)
Aug 09, 2022 3.128 3.146 3.012 3.083 12,566,334 -0.02(-0.58%)
Aug 08, 2022 3.056 3.181 3.030 3.101 17,426,284 +0.11(+3.58%)
Aug 05, 2022 3.039 3.039 2.931 2.994 26,919,798 -0.12(-3.74%)
Aug 04, 2022 3.039 3.173 2.998 3.110 19,559,040 +0.13(+4.19%)
Aug 03, 2022 3.083 3.092 2.922 2.985 19,930,604 -0.08(-2.62%)
Aug 02, 2022 3.101 3.208 3.065 3.065 23,028,370 -0.02(-0.58%)
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.