Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 6.955 6.997 6.844 6.912 12,331,312 +0.03(+0.37%)
May 28, 2021 6.751 6.895 6.691 6.887 11,397,380 +0.11(+1.63%)
May 27, 2021 6.861 6.887 6.759 6.776 16,694,696 -0.11(-1.60%)
May 26, 2021 6.929 6.972 6.857 6.887 11,594,926 +0.03(+0.37%)
May 25, 2021 6.819 6.887 6.734 6.861 12,287,071 +0.03(+0.37%)
May 24, 2021 6.827 6.878 6.776 6.836 9,047,953 +0.00(+0.00%)
May 21, 2021 6.955 6.955 6.768 6.836 19,724,948 -0.07(-0.99%)
May 20, 2021 6.870 6.938 6.789 6.904 15,745,312 +0.09(+1.37%)
May 19, 2021 6.912 7.078 6.742 6.810 22,329,934 -0.18(-2.55%)
May 18, 2021 7.065 7.065 6.883 6.989 17,988,896 -0.03(-0.48%)
May 17, 2021 6.640 7.091 6.623 7.023 29,361,532 +0.41(+6.17%)
May 14, 2021 6.479 6.623 6.445 6.615 16,238,364 +0.24(+3.73%)
May 13, 2021 6.198 6.402 6.156 6.377 16,145,527 +0.15(+2.46%)
May 12, 2021 6.385 6.453 6.164 6.224 26,103,970 -0.29(-4.44%)
May 11, 2021 6.419 6.564 6.385 6.513 16,012,157 -0.07(-1.03%)
May 10, 2021 6.674 6.768 6.555 6.581 21,375,578 +0.00(+0.00%)
May 07, 2021 6.564 6.657 6.513 6.581 16,285,344 +0.13(+1.98%)
May 06, 2021 6.241 6.555 6.241 6.453 19,071,094 +0.25(+3.97%)
May 05, 2021 6.198 6.207 6.113 6.207 9,171,895 +0.04(+0.69%)
May 04, 2021 6.241 6.377 6.088 6.164 14,600,670 -0.10(-1.63%)
May 03, 2021 6.113 6.309 6.096 6.266 14,887,292 +0.28(+4.69%)
Apr 30, 2021 6.028 6.071 5.969 5.986 10,993,966 -0.06(-0.98%)
Apr 29, 2021 6.156 6.156 5.994 6.045 10,454,812 -0.11(-1.80%)
Apr 28, 2021 6.054 6.207 5.986 6.156 10,142,588 +0.07(+1.12%)
Apr 27, 2021 6.266 6.266 6.079 6.088 9,222,010 -0.16(-2.58%)
Apr 26, 2021 6.258 6.275 6.164 6.249 10,012,615 +0.00(+0.00%)
Apr 23, 2021 6.496 6.513 6.241 6.249 14,023,852 -0.16(-2.52%)
Apr 22, 2021 6.487 6.487 6.360 6.411 11,566,597 -0.15(-2.33%)
Apr 21, 2021 6.504 6.615 6.470 6.564 13,850,063 +0.11(+1.71%)
Apr 20, 2021 6.326 6.496 6.296 6.453 13,396,197 +0.12(+1.88%)
Apr 19, 2021 6.360 6.377 6.283 6.334 10,177,937 -0.04(-0.67%)
Apr 16, 2021 6.436 6.445 6.326 6.377 11,437,728 +0.03(+0.54%)
Apr 15, 2021 6.190 6.402 6.181 6.343 16,509,999 +0.26(+4.19%)
Apr 14, 2021 6.232 6.232 6.054 6.088 10,095,322 -0.15(-2.45%)
Apr 13, 2021 6.181 6.326 6.181 6.241 10,892,823 +0.09(+1.52%)
Apr 12, 2021 6.266 6.266 6.122 6.147 11,070,337 -0.15(-2.43%)
Apr 09, 2021 6.198 6.309 6.156 6.300 13,167,025 -0.04(-0.67%)
Apr 08, 2021 6.215 6.368 6.215 6.343 19,383,718 +0.25(+4.04%)
Apr 07, 2021 6.130 6.156 6.079 6.096 10,927,469 -0.07(-1.10%)
Apr 06, 2021 6.037 6.207 6.020 6.164 18,130,686 +0.18(+2.98%)
Apr 05, 2021 6.003 6.037 5.901 5.986 13,836,940 +0.02(+0.28%)
Apr 01, 2021 5.765 5.994 5.714 5.969 22,185,878 +0.30(+5.25%)
Mar 31, 2021 5.509 5.739 5.492 5.671 14,067,254 +0.20(+3.57%)
Mar 30, 2021 5.543 5.561 5.467 5.475 17,971,484 -0.24(-4.17%)
Mar 29, 2021 5.654 5.714 5.569 5.714 13,182,566 +0.00(+0.00%)
Mar 26, 2021 5.569 5.714 5.569 5.714 10,212,765 +0.13(+2.28%)
Mar 25, 2021 5.595 5.663 5.518 5.586 12,664,591 -0.05(-0.91%)
Mar 24, 2021 5.705 5.726 5.612 5.637 14,202,192 -0.08(-1.34%)
Mar 23, 2021 5.858 5.867 5.663 5.714 14,668,776 -0.19(-3.17%)
Mar 22, 2021 5.901 5.960 5.858 5.901 11,014,319 +0.02(+0.29%)
Mar 19, 2021 5.824 5.960 5.782 5.884 23,501,758 +0.07(+1.17%)
Mar 18, 2021 5.884 5.926 5.790 5.816 16,196,835 -0.19(-3.12%)
Mar 17, 2021 5.790 6.071 5.748 6.003 24,440,276 +0.15(+2.62%)
Mar 16, 2021 5.884 5.901 5.773 5.850 15,440,401 +0.00(+0.00%)
Mar 15, 2021 5.782 5.850 5.714 5.850 16,199,032 +0.13(+2.23%)
Mar 12, 2021 5.646 5.756 5.612 5.722 15,359,373 -0.07(-1.17%)
Mar 11, 2021 5.705 5.799 5.646 5.790 16,290,905 +0.14(+2.41%)
Mar 10, 2021 5.671 5.714 5.561 5.654 13,733,287 +0.02(+0.30%)
Mar 09, 2021 5.697 5.807 5.612 5.637 15,003,104 +0.16(+2.95%)
Mar 08, 2021 5.552 5.586 5.441 5.475 16,188,903 -0.09(-1.68%)
Mar 05, 2021 5.475 5.595 5.420 5.569 21,230,960 +0.09(+1.55%)
Mar 04, 2021 5.433 5.578 5.339 5.484 22,069,606 +0.06(+1.10%)
Mar 03, 2021 5.339 5.467 5.254 5.424 22,312,072 -0.05(-0.93%)
Mar 02, 2021 5.254 5.543 5.246 5.475 21,642,166 +0.27(+5.19%)
Mar 01, 2021 5.323 5.415 5.146 5.205 27,642,374 -0.03(-0.64%)
Feb 26, 2021 5.474 5.500 5.214 5.239 31,431,750 -0.29(-5.32%)
Feb 25, 2021 5.634 5.760 5.508 5.533 21,223,300 -0.19(-3.38%)
Feb 24, 2021 5.609 5.819 5.500 5.727 19,743,798 +0.08(+1.34%)
Feb 23, 2021 5.760 5.760 5.558 5.651 25,804,942 -0.18(-3.03%)
Feb 22, 2021 5.592 5.844 5.567 5.827 23,023,968 +0.33(+5.96%)
Feb 19, 2021 5.693 5.693 5.466 5.500 23,669,038 -0.13(-2.39%)
Feb 18, 2021 5.769 5.819 5.617 5.634 21,889,704 -0.13(-2.19%)
Feb 17, 2021 5.870 5.870 5.718 5.760 26,740,464 -0.18(-3.11%)
Feb 16, 2021 6.130 6.147 5.937 5.945 24,693,538 -0.26(-4.20%)
Feb 12, 2021 6.063 6.248 5.937 6.206 21,417,296 +0.08(+1.37%)
Feb 11, 2021 6.223 6.391 6.055 6.122 23,672,406 -0.03(-0.41%)
Feb 10, 2021 6.265 6.307 6.088 6.147 15,850,136 -0.03(-0.41%)
Feb 09, 2021 6.248 6.282 6.097 6.172 22,934,430 -0.04(-0.68%)
Feb 08, 2021 6.189 6.265 6.139 6.214 28,906,108 +0.13(+2.07%)
Feb 05, 2021 5.928 6.113 5.903 6.088 16,325,636 +0.22(+3.73%)
Feb 04, 2021 5.853 5.912 5.802 5.870 18,829,548 -0.14(-2.38%)
Feb 03, 2021 5.937 6.038 5.878 6.012 17,062,024 +0.10(+1.71%)
Feb 02, 2021 5.886 5.928 5.760 5.912 15,553,581 -0.13(-2.23%)
Feb 01, 2021 6.122 6.139 5.928 6.046 20,503,396 +0.18(+3.01%)
Jan 29, 2021 6.046 6.181 5.848 5.870 22,334,046 +0.00(+0.00%)
Jan 28, 2021 5.853 6.046 5.735 5.870 22,711,718 +0.18(+3.25%)
Jan 27, 2021 5.870 5.912 5.685 5.685 24,866,834 -0.24(-4.11%)
Jan 26, 2021 5.903 6.029 5.878 5.928 18,693,374 +0.01(+0.14%)
Jan 25, 2021 5.979 6.029 5.827 5.920 18,944,840 +0.03(+0.43%)
Jan 22, 2021 5.853 5.979 5.785 5.895 17,242,148 -0.10(-1.68%)
Jan 21, 2021 6.046 6.055 5.886 5.996 17,575,658 -0.05(-0.83%)
Jan 20, 2021 5.954 6.105 5.945 6.046 23,190,240 +0.17(+2.86%)
Jan 19, 2021 5.954 5.954 5.802 5.878 25,749,684 +0.03(+0.43%)
Jan 15, 2021 5.996 6.012 5.844 5.853 18,479,864 -0.19(-3.20%)
Jan 14, 2021 6.038 6.122 5.987 6.046 14,817,789 +0.01(+0.14%)
Jan 13, 2021 6.105 6.231 6.029 6.038 16,059,076 -0.06(-0.97%)
Jan 12, 2021 6.097 6.113 5.962 6.097 22,448,420 +0.03(+0.55%)
Jan 11, 2021 6.080 6.139 5.996 6.063 23,992,152 -0.14(-2.30%)
Jan 08, 2021 6.441 6.458 6.097 6.206 28,470,772 -0.38(-5.75%)
Jan 07, 2021 6.736 6.853 6.517 6.584 25,560,630 -0.15(-2.25%)
Jan 06, 2021 6.576 6.744 6.492 6.736 40,972,920 +0.10(+1.52%)
Jan 05, 2021 6.803 6.820 6.551 6.635 16,648,688 -0.08(-1.13%)
Jan 04, 2021 6.475 6.761 6.441 6.710 27,596,690 +0.54(+8.72%)
Dec 31, 2020 6.172 6.172 6.172 12,267,000 -0.18(-2.91%)
Dec 30, 2020 6.181 6.382 6.172 6.357 12,267,000 +0.19(+3.14%)
Dec 29, 2020 6.155 6.273 6.113 6.164 17,175,632 +0.04(+0.69%)
Dec 28, 2020 6.324 6.357 6.088 6.122 14,184,975 -0.09(-1.49%)
Dec 24, 2020 6.189 6.290 6.139 6.214 7,026,006 +0.01(+0.14%)
Dec 23, 2020 6.105 6.248 6.097 6.206 14,212,176 +0.15(+2.50%)
Dec 22, 2020 6.324 6.366 5.962 6.055 25,680,638 -0.24(-3.87%)
Dec 21, 2020 6.332 6.433 6.206 6.298 25,097,296 -0.12(-1.83%)
Dec 18, 2020 6.357 6.425 6.113 6.416 117,626,088 +0.09(+1.46%)
Dec 17, 2020 6.307 6.492 6.197 6.324 38,120,640 +0.21(+3.44%)
Dec 16, 2020 6.055 6.147 5.853 6.113 34,765,752 +0.12(+1.96%)
Dec 15, 2020 5.987 6.097 5.928 5.996 30,916,168 +0.19(+3.33%)
Dec 14, 2020 5.987 5.996 5.760 5.802 36,829,364 -0.25(-4.17%)
Dec 11, 2020 6.189 6.197 5.996 6.055 21,503,988 -0.09(-1.50%)
Dec 10, 2020 6.214 6.307 6.080 6.147 11,486,853 +0.00(+0.00%)
Dec 09, 2020 6.282 6.349 6.080 6.147 22,029,580 -0.20(-3.18%)
Dec 08, 2020 6.509 6.559 6.324 6.349 18,925,286 -0.15(-2.33%)
Dec 07, 2020 6.071 6.593 6.063 6.500 20,885,116 +0.45(+7.36%)
Dec 04, 2020 6.172 6.231 6.021 6.055 15,160,937 -0.08(-1.37%)
Dec 03, 2020 6.231 6.248 6.046 6.139 12,466,409 -0.04(-0.68%)
Dec 02, 2020 6.282 6.282 6.088 6.181 17,276,678 -0.09(-1.47%)
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.