Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.544 5.664 5.527 5.613 11,146,867 +0.02(+0.31%)
Jul 29, 2021 5.484 5.715 5.467 5.596 26,679,684 +0.23(+4.31%)
Jul 28, 2021 5.253 5.373 5.228 5.365 15,174,148 +0.10(+1.95%)
Jul 27, 2021 5.279 5.288 5.202 5.262 14,702,520 -0.03(-0.49%)
Jul 26, 2021 5.236 5.373 5.228 5.288 11,576,695 +0.05(+0.98%)
Jul 23, 2021 5.236 5.288 5.176 5.236 21,077,146 +0.01(+0.16%)
Jul 22, 2021 5.271 5.296 5.117 5.228 17,984,890 -0.03(-0.65%)
Jul 21, 2021 5.185 5.309 5.134 5.262 13,652,567 +0.06(+1.15%)
Jul 20, 2021 5.271 5.339 5.159 5.202 15,477,976 -0.01(-0.16%)
Jul 19, 2021 5.245 5.279 5.117 5.211 18,135,666 -0.09(-1.77%)
Jul 16, 2021 5.484 5.510 5.288 5.305 14,685,680 -0.22(-4.02%)
Jul 15, 2021 5.476 5.527 5.403 5.527 11,974,418 +0.07(+1.25%)
Jul 14, 2021 5.476 5.587 5.425 5.459 13,151,889 +0.09(+1.59%)
Jul 13, 2021 5.305 5.510 5.305 5.373 17,477,846 +0.08(+1.45%)
Jul 12, 2021 5.382 5.390 5.288 5.296 17,752,558 -0.09(-1.75%)
Jul 09, 2021 5.330 5.450 5.330 5.390 25,758,788 +0.09(+1.61%)
Jul 08, 2021 5.553 5.621 5.271 5.305 32,333,040 -0.22(-4.02%)
Jul 07, 2021 5.604 5.604 5.450 5.527 12,441,537 -0.03(-0.46%)
Jul 06, 2021 5.613 5.656 5.484 5.553 15,556,472 +0.04(+0.78%)
Jul 02, 2021 5.527 5.604 5.472 5.510 12,606,371 +0.07(+1.26%)
Jul 01, 2021 5.527 5.532 5.399 5.442 7,427,042 +0.01(+0.16%)
Jun 30, 2021 5.365 5.493 5.352 5.433 11,579,906 +0.06(+1.11%)
Jun 29, 2021 5.313 5.450 5.262 5.373 13,241,263 -0.03(-0.63%)
Jun 28, 2021 5.467 5.506 5.348 5.407 14,337,312 -0.05(-0.94%)
Jun 25, 2021 5.621 5.630 5.416 5.459 16,168,204 -0.07(-1.24%)
Jun 24, 2021 5.519 5.596 5.493 5.527 17,739,544 +0.09(+1.57%)
Jun 23, 2021 5.561 5.591 5.442 5.442 21,507,046 +0.00(+0.00%)
Jun 22, 2021 5.407 5.455 5.219 5.442 39,889,952 -0.12(-2.15%)
Jun 21, 2021 5.587 5.630 5.476 5.561 18,043,226 +0.07(+1.25%)
Jun 18, 2021 5.767 5.767 5.493 5.493 25,545,280 -0.22(-3.89%)
Jun 17, 2021 5.852 5.895 5.647 5.715 35,303,760 -0.37(-6.05%)
Jun 16, 2021 6.486 6.494 6.066 6.083 34,123,904 -0.47(-7.18%)
Jun 15, 2021 6.622 6.665 6.516 6.554 7,668,632 -0.09(-1.29%)
Jun 14, 2021 6.580 6.674 6.528 6.640 8,136,658 -0.04(-0.64%)
Jun 11, 2021 6.751 6.828 6.674 6.682 9,046,856 -0.13(-1.88%)
Jun 10, 2021 6.657 6.819 6.614 6.811 11,081,248 +0.16(+2.45%)
Jun 09, 2021 6.717 6.768 6.648 6.648 6,603,096 -0.02(-0.26%)
Jun 08, 2021 6.819 6.828 6.657 6.665 11,557,160 -0.17(-2.50%)
Jun 07, 2021 6.794 6.858 6.742 6.836 7,927,804 +0.01(+0.13%)
Jun 04, 2021 6.845 6.875 6.785 6.828 7,766,374 +0.08(+1.14%)
Jun 03, 2021 6.819 6.828 6.699 6.751 11,594,336 -0.24(-3.43%)
Jun 02, 2021 6.922 7.042 6.896 6.990 7,882,873 +0.09(+1.32%)
Jun 01, 2021 6.942 6.984 6.832 6.899 12,354,481 +0.03(+0.37%)
May 28, 2021 6.738 6.882 6.679 6.874 11,418,794 +0.11(+1.63%)
May 27, 2021 6.848 6.874 6.747 6.764 16,726,063 -0.11(-1.60%)
May 26, 2021 6.916 6.959 6.844 6.874 11,616,711 +0.03(+0.37%)
May 25, 2021 6.806 6.874 6.721 6.848 12,310,157 +0.03(+0.37%)
May 24, 2021 6.815 6.865 6.764 6.823 9,064,953 +0.00(+0.00%)
May 21, 2021 6.942 6.942 6.755 6.823 19,762,008 -0.07(-0.99%)
May 20, 2021 6.857 6.925 6.776 6.891 15,774,895 +0.09(+1.37%)
May 19, 2021 6.899 7.065 6.730 6.798 22,371,888 -0.18(-2.55%)
May 18, 2021 7.052 7.052 6.870 6.976 18,022,694 -0.03(-0.48%)
May 17, 2021 6.628 7.078 6.611 7.010 29,416,698 +0.41(+6.17%)
May 14, 2021 6.467 6.611 6.433 6.602 16,268,874 +0.24(+3.73%)
May 13, 2021 6.187 6.390 6.144 6.365 16,175,862 +0.15(+2.46%)
May 12, 2021 6.373 6.441 6.153 6.212 26,153,016 -0.29(-4.44%)
May 11, 2021 6.407 6.551 6.373 6.501 16,042,242 -0.07(-1.03%)
May 10, 2021 6.662 6.755 6.543 6.568 21,415,740 +0.00(+0.00%)
May 07, 2021 6.551 6.645 6.501 6.568 16,315,943 +0.13(+1.98%)
May 06, 2021 6.229 6.543 6.229 6.441 19,106,926 +0.25(+3.97%)
May 05, 2021 6.187 6.195 6.102 6.195 9,189,128 +0.04(+0.69%)
May 04, 2021 6.229 6.365 6.076 6.153 14,628,103 -0.10(-1.63%)
May 03, 2021 6.102 6.297 6.085 6.254 14,915,264 +0.28(+4.69%)
Apr 30, 2021 6.017 6.059 5.957 5.974 11,014,622 -0.06(-0.98%)
Apr 29, 2021 6.144 6.144 5.983 6.034 10,474,455 -0.11(-1.80%)
Apr 28, 2021 6.042 6.195 5.974 6.144 10,161,645 +0.07(+1.12%)
Apr 27, 2021 6.254 6.254 6.068 6.076 9,239,337 -0.16(-2.59%)
Apr 26, 2021 6.246 6.263 6.153 6.237 10,031,427 +0.00(+0.00%)
Apr 23, 2021 6.484 6.501 6.229 6.237 14,050,201 -0.16(-2.52%)
Apr 22, 2021 6.475 6.475 6.348 6.399 11,588,329 -0.15(-2.33%)
Apr 21, 2021 6.492 6.602 6.458 6.551 13,876,086 +0.11(+1.71%)
Apr 20, 2021 6.314 6.484 6.284 6.441 13,421,367 +0.12(+1.88%)
Apr 19, 2021 6.348 6.365 6.271 6.322 10,197,060 -0.04(-0.67%)
Apr 16, 2021 6.424 6.433 6.314 6.365 11,459,218 +0.03(+0.54%)
Apr 15, 2021 6.178 6.390 6.170 6.331 16,541,019 +0.25(+4.19%)
Apr 14, 2021 6.221 6.221 6.042 6.076 10,114,290 -0.15(-2.45%)
Apr 13, 2021 6.170 6.314 6.170 6.229 10,913,289 +0.09(+1.52%)
Apr 12, 2021 6.254 6.254 6.110 6.136 11,091,137 -0.15(-2.43%)
Apr 09, 2021 6.187 6.297 6.144 6.288 13,191,764 -0.04(-0.67%)
Apr 08, 2021 6.204 6.356 6.204 6.331 19,420,138 +0.25(+4.04%)
Apr 07, 2021 6.119 6.144 6.068 6.085 10,948,000 -0.07(-1.10%)
Apr 06, 2021 6.025 6.195 6.008 6.153 18,164,750 +0.18(+2.98%)
Apr 05, 2021 5.991 6.025 5.890 5.974 13,862,938 +0.02(+0.28%)
Apr 01, 2021 5.754 5.983 5.703 5.957 22,227,562 +0.30(+5.25%)
Mar 31, 2021 5.499 5.728 5.482 5.660 14,093,685 +0.20(+3.57%)
Mar 30, 2021 5.533 5.550 5.457 5.465 18,005,250 -0.24(-4.17%)
Mar 29, 2021 5.643 5.703 5.559 5.703 13,207,335 +0.00(+0.00%)
Mar 26, 2021 5.559 5.703 5.559 5.703 10,231,954 +0.13(+2.28%)
Mar 25, 2021 5.584 5.652 5.508 5.576 12,688,387 -0.05(-0.90%)
Mar 24, 2021 5.694 5.716 5.601 5.626 14,228,876 -0.08(-1.34%)
Mar 23, 2021 5.847 5.856 5.652 5.703 14,696,337 -0.19(-3.17%)
Mar 22, 2021 5.890 5.949 5.847 5.890 11,035,014 +0.02(+0.29%)
Mar 19, 2021 5.813 5.949 5.771 5.873 23,545,914 +0.07(+1.17%)
Mar 18, 2021 5.873 5.915 5.779 5.805 16,227,267 -0.19(-3.12%)
Mar 17, 2021 5.779 6.059 5.737 5.991 24,486,196 +0.15(+2.62%)
Mar 16, 2021 5.873 5.890 5.762 5.839 15,469,412 +0.00(+0.00%)
Mar 15, 2021 5.771 5.839 5.703 5.839 16,229,469 +0.13(+2.23%)
Mar 12, 2021 5.635 5.745 5.601 5.711 15,388,231 -0.07(-1.17%)
Mar 11, 2021 5.694 5.788 5.635 5.779 16,321,514 +0.14(+2.41%)
Mar 10, 2021 5.660 5.703 5.550 5.643 13,759,090 +0.02(+0.30%)
Mar 09, 2021 5.686 5.796 5.601 5.626 15,031,293 +0.16(+2.95%)
Mar 08, 2021 5.542 5.576 5.431 5.465 16,219,320 -0.09(-1.68%)
Mar 05, 2021 5.465 5.584 5.410 5.559 21,270,850 +0.08(+1.55%)
Mar 04, 2021 5.423 5.567 5.329 5.474 22,111,072 +0.06(+1.10%)
Mar 03, 2021 5.329 5.457 5.245 5.414 22,353,994 -0.05(-0.93%)
Mar 02, 2021 5.245 5.533 5.236 5.465 21,682,830 +0.27(+5.19%)
Mar 01, 2021 5.313 5.405 5.137 5.195 27,694,312 -0.03(-0.64%)
Feb 26, 2021 5.464 5.489 5.204 5.229 31,490,808 -0.29(-5.32%)
Feb 25, 2021 5.623 5.749 5.498 5.523 21,263,176 -0.19(-3.38%)
Feb 24, 2021 5.598 5.808 5.489 5.716 19,780,894 +0.08(+1.34%)
Feb 23, 2021 5.749 5.749 5.548 5.640 25,853,428 -0.18(-3.03%)
Feb 22, 2021 5.582 5.833 5.556 5.817 23,067,228 +0.33(+5.96%)
Feb 19, 2021 5.682 5.682 5.456 5.489 23,713,510 -0.13(-2.39%)
Feb 18, 2021 5.758 5.808 5.607 5.623 21,930,832 -0.13(-2.19%)
Feb 17, 2021 5.859 5.859 5.707 5.749 26,790,708 -0.18(-3.11%)
Feb 16, 2021 6.119 6.135 5.926 5.934 24,739,934 -0.26(-4.20%)
Feb 12, 2021 6.052 6.236 5.926 6.194 21,457,538 +0.08(+1.37%)
Feb 11, 2021 6.211 6.379 6.043 6.110 23,716,884 -0.03(-0.41%)
Feb 10, 2021 6.253 6.295 6.077 6.135 15,879,917 -0.03(-0.41%)
Feb 09, 2021 6.236 6.270 6.085 6.161 22,977,520 -0.04(-0.68%)
Feb 08, 2021 6.177 6.253 6.127 6.203 28,960,420 +0.13(+2.07%)
Feb 05, 2021 5.917 6.102 5.892 6.077 16,356,310 +0.22(+3.72%)
Feb 04, 2021 5.842 5.900 5.791 5.859 18,864,928 -0.14(-2.38%)
Feb 03, 2021 5.926 6.026 5.867 6.001 17,094,082 +0.10(+1.71%)
Feb 02, 2021 5.875 5.917 5.749 5.900 15,582,805 -0.13(-2.23%)
Feb 01, 2021 6.110 6.127 5.917 6.035 20,541,920 +0.18(+3.01%)
Jan 29, 2021 6.035 6.169 5.838 5.859 22,376,010 +0.00(+0.00%)
Jan 28, 2021 5.842 6.035 5.724 5.859 22,754,392 +0.18(+3.25%)
Jan 27, 2021 5.859 5.900 5.674 5.674 24,913,556 -0.24(-4.11%)
Jan 26, 2021 5.892 6.018 5.867 5.917 18,728,496 +0.01(+0.14%)
Jan 25, 2021 5.968 6.018 5.817 5.909 18,980,434 +0.03(+0.43%)
Jan 22, 2021 5.842 5.968 5.775 5.884 17,274,546 -0.10(-1.68%)
Jan 21, 2021 6.035 6.043 5.875 5.984 17,608,682 -0.05(-0.83%)
Jan 20, 2021 5.942 6.094 5.934 6.035 23,233,812 +0.17(+2.86%)
Jan 19, 2021 5.942 5.942 5.791 5.867 25,798,064 +0.03(+0.43%)
Jan 15, 2021 5.984 6.001 5.833 5.842 18,514,586 -0.19(-3.20%)
Jan 14, 2021 6.026 6.110 5.976 6.035 14,845,630 +0.01(+0.14%)
Jan 13, 2021 6.094 6.219 6.018 6.026 16,089,250 -0.06(-0.97%)
Jan 12, 2021 6.085 6.102 5.951 6.085 22,490,598 +0.03(+0.55%)
Jan 11, 2021 6.068 6.127 5.984 6.052 24,037,232 -0.14(-2.30%)
Jan 08, 2021 6.429 6.446 6.085 6.194 28,524,266 -0.38(-5.75%)
Jan 07, 2021 6.723 6.841 6.505 6.572 25,608,656 -0.15(-2.25%)
Jan 06, 2021 6.564 6.731 6.480 6.723 41,049,904 +0.10(+1.52%)
Jan 05, 2021 6.790 6.807 6.538 6.622 16,679,969 -0.08(-1.13%)
Jan 04, 2021 6.463 6.748 6.429 6.698 27,648,542 +0.54(+8.72%)
Dec 31, 2020 6.161 6.161 6.161 12,290,048 -0.18(-2.91%)
Dec 30, 2020 6.169 6.370 6.161 6.345 12,290,048 +0.19(+3.14%)
Dec 29, 2020 6.144 6.261 6.102 6.152 17,207,904 +0.04(+0.69%)
Dec 28, 2020 6.312 6.345 6.077 6.110 14,211,627 -0.09(-1.49%)
Dec 24, 2020 6.177 6.278 6.127 6.203 7,039,207 +0.01(+0.14%)
Dec 23, 2020 6.094 6.236 6.085 6.194 14,238,879 +0.15(+2.50%)
Dec 22, 2020 6.312 6.354 5.951 6.043 25,728,890 -0.24(-3.87%)
Dec 21, 2020 6.320 6.421 6.194 6.287 25,144,450 -0.12(-1.83%)
Dec 18, 2020 6.345 6.412 6.102 6.404 117,847,096 +0.09(+1.46%)
Dec 17, 2020 6.295 6.480 6.186 6.312 38,192,264 +0.21(+3.44%)
Dec 16, 2020 6.043 6.135 5.842 6.102 34,831,072 +0.12(+1.96%)
Dec 15, 2020 5.976 6.085 5.917 5.984 30,974,256 +0.19(+3.33%)
Dec 14, 2020 5.976 5.984 5.749 5.791 36,898,560 -0.25(-4.17%)
Dec 11, 2020 6.177 6.186 5.984 6.043 21,544,392 -0.09(-1.50%)
Dec 10, 2020 6.203 6.295 6.068 6.135 11,508,436 +0.00(+0.00%)
Dec 09, 2020 6.270 6.337 6.068 6.135 22,070,972 -0.20(-3.18%)
Dec 08, 2020 6.496 6.547 6.312 6.337 18,960,846 -0.15(-2.33%)
Dec 07, 2020 6.060 6.580 6.052 6.488 20,924,358 +0.44(+7.36%)
Dec 04, 2020 6.161 6.219 6.010 6.043 15,189,423 -0.08(-1.37%)
Dec 03, 2020 6.219 6.236 6.035 6.127 12,489,832 -0.04(-0.68%)
Dec 02, 2020 6.270 6.270 6.077 6.169 17,309,138 -0.09(-1.47%)
Dec 01, 2020 6.186 6.287 6.085 6.261 20,004,082 +0.27(+4.48%)
Nov 30, 2020 5.926 6.026 5.842 5.993 14,984,101 +0.03(+0.42%)
Nov 27, 2020 5.884 5.993 5.842 5.968 7,655,415 -0.01(-0.14%)
Nov 25, 2020 5.942 6.077 5.867 5.976 15,137,834 +0.05(+0.85%)
Nov 24, 2020 5.791 5.959 5.775 5.926 17,729,542 -0.03(-0.58%)
Nov 23, 2020 6.176 6.209 5.935 5.960 16,203,885 -0.29(-4.65%)
Nov 20, 2020 6.334 6.434 6.218 6.251 12,569,875 +0.00(+0.00%)
Nov 19, 2020 6.176 6.334 6.135 6.251 12,476,091 -0.01(-0.13%)
Nov 18, 2020 6.434 6.467 6.234 6.259 14,432,353 -0.20(-3.09%)
Nov 17, 2020 6.559 6.608 6.417 6.459 15,887,372 -0.10(-1.52%)
Nov 16, 2020 6.583 6.675 6.484 6.559 12,188,939 -0.11(-1.62%)
Nov 13, 2020 6.708 6.725 6.592 6.667 14,907,561 +0.07(+1.01%)
Nov 12, 2020 6.475 6.683 6.450 6.600 22,612,696 +0.23(+3.66%)
Nov 11, 2020 6.376 6.442 6.293 6.367 15,406,619 -0.09(-1.42%)
Nov 10, 2020 6.725 6.841 6.409 6.459 23,212,788 -0.24(-3.60%)
Nov 09, 2020 6.650 6.733 6.376 6.700 26,201,806 -0.57(-7.78%)
Nov 06, 2020 7.423 7.456 7.190 7.265 11,755,679 -0.08(-1.13%)
Nov 05, 2020 7.132 7.390 7.124 7.348 20,589,192 +0.61(+9.00%)
Nov 04, 2020 6.825 6.916 6.683 6.741 11,652,913 -0.09(-1.34%)
Nov 03, 2020 6.883 6.924 6.758 6.833 12,462,906 +0.02(+0.24%)
Nov 02, 2020 6.758 6.816 6.567 6.816 11,273,637 +0.19(+2.89%)
Oct 30, 2020 6.633 6.683 6.409 6.625 14,350,809 +0.10(+1.53%)
Oct 29, 2020 6.426 6.608 6.426 6.525 16,206,474 +0.02(+0.38%)
Oct 28, 2020 7.007 7.041 6.484 6.500 28,906,870 -0.77(-10.63%)
Oct 27, 2020 7.124 7.282 7.049 7.273 12,346,538 +0.20(+2.82%)
Oct 26, 2020 7.099 7.232 7.049 7.074 11,749,540 -0.08(-1.16%)
Oct 23, 2020 7.282 7.315 7.082 7.157 12,788,342 -0.14(-1.94%)
Oct 22, 2020 7.481 7.506 7.224 7.298 14,841,321 -0.28(-3.73%)
Oct 21, 2020 7.581 7.739 7.506 7.581 13,647,015 +0.12(+1.56%)
Oct 20, 2020 7.431 7.531 7.332 7.465 9,913,891 -0.02(-0.22%)
Oct 19, 2020 7.639 7.664 7.381 7.481 9,660,916 -0.09(-1.21%)
Oct 16, 2020 7.689 7.714 7.564 7.573 7,379,856 -0.07(-0.98%)
Oct 15, 2020 7.647 7.764 7.564 7.647 8,564,867 -0.12(-1.60%)
Oct 14, 2020 7.647 7.830 7.548 7.772 11,725,860 +0.22(+2.97%)
Oct 13, 2020 7.514 7.598 7.290 7.548 10,986,164 -0.06(-0.77%)
Oct 12, 2020 7.556 7.672 7.440 7.606 7,484,780 +0.04(+0.55%)
Oct 09, 2020 7.365 7.581 7.340 7.564 14,600,794 +0.40(+5.57%)
Oct 08, 2020 7.082 7.207 7.024 7.165 14,384,366 +0.16(+2.25%)
Oct 07, 2020 7.282 7.340 6.991 7.007 16,693,845 -0.12(-1.75%)
Oct 06, 2020 7.586 7.619 7.124 7.132 18,077,240 -0.40(-5.36%)
Oct 05, 2020 7.372 7.677 7.355 7.536 12,361,910 +0.21(+2.81%)
Oct 02, 2020 7.437 7.495 7.297 7.330 9,392,702 -0.13(-1.77%)
Oct 01, 2020 7.396 7.578 7.297 7.462 13,404,300 +0.19(+2.61%)
Sep 30, 2020 7.339 7.359 7.149 7.273 10,389,025 -0.10(-1.34%)
Sep 29, 2020 7.355 7.487 7.323 7.372 9,808,211 +0.06(+0.79%)
Sep 28, 2020 7.330 7.330 7.099 7.314 19,305,864 +0.10(+1.37%)
Sep 25, 2020 7.215 7.273 7.066 7.215 13,744,019 -0.07(-1.02%)
Sep 24, 2020 6.671 7.297 6.638 7.289 22,677,002 +0.51(+7.54%)
Sep 23, 2020 7.421 7.446 6.745 6.778 38,291,260 -0.82(-10.75%)
Sep 22, 2020 7.668 7.693 7.495 7.594 15,239,241 -0.02(-0.22%)
Sep 21, 2020 7.965 8.229 7.561 7.611 38,699,792 -0.63(-7.70%)
Sep 18, 2020 7.982 8.505 7.907 8.246 41,096,832 +0.54(+6.95%)
Sep 17, 2020 7.404 7.751 7.339 7.710 16,108,709 +0.02(+0.21%)
Sep 16, 2020 7.792 7.792 7.578 7.693 16,327,234 +0.02(+0.32%)
Sep 15, 2020 7.784 7.862 7.549 7.668 17,395,506 +0.03(+0.43%)
Sep 14, 2020 7.372 7.652 7.372 7.635 19,005,614 +0.38(+5.23%)
Sep 11, 2020 7.437 7.520 7.211 7.256 12,665,740 -0.09(-1.23%)
Sep 10, 2020 7.652 7.693 7.281 7.347 20,938,642 -0.21(-2.84%)
Sep 09, 2020 7.132 7.569 7.116 7.561 17,910,934 +0.52(+7.38%)
Sep 08, 2020 6.910 7.207 6.794 7.042 13,992,470 -0.07(-1.04%)
Sep 04, 2020 7.124 7.174 6.836 7.116 17,216,800 -0.07(-1.03%)
Sep 03, 2020 7.149 7.264 6.959 7.190 20,226,318 -0.09(-1.25%)
Sep 02, 2020 7.132 7.289 6.926 7.281 13,488,935 +0.06(+0.80%)
Sep 01, 2020 7.479 7.503 7.132 7.223 11,974,101 -0.10(-1.35%)
Aug 31, 2020 7.388 7.503 7.297 7.322 16,978,854 -0.01(-0.11%)
Aug 28, 2020 7.149 7.425 7.099 7.330 16,627,271 +0.35(+5.08%)
Aug 27, 2020 7.306 7.306 6.869 6.976 20,865,814 -0.23(-3.20%)
Aug 26, 2020 6.935 7.198 6.926 7.207 18,872,502 +0.16(+2.22%)
Aug 25, 2020 7.025 7.050 6.852 7.050 14,775,963 +0.04(+0.59%)
Aug 24, 2020 7.223 7.240 6.967 7.009 15,243,808 -0.12(-1.73%)
Aug 21, 2020 7.215 7.240 7.017 7.132 13,063,894 -0.22(-3.03%)
Aug 20, 2020 7.223 7.421 7.174 7.355 15,683,530 +0.06(+0.79%)
Aug 19, 2020 7.495 7.611 7.231 7.297 18,645,194 -0.30(-3.91%)
Aug 18, 2020 7.924 7.949 7.512 7.594 22,053,556 -0.07(-0.97%)
Aug 17, 2020 7.503 7.759 7.437 7.668 26,067,248 +0.49(+6.77%)
Aug 14, 2020 7.256 7.289 7.083 7.182 16,585,794 -0.08(-1.14%)
Aug 13, 2020 7.132 7.339 7.116 7.264 19,301,026 +0.24(+3.40%)
Aug 12, 2020 7.264 7.297 7.017 7.025 21,800,010 -0.02(-0.23%)
Aug 11, 2020 7.075 7.421 6.926 7.042 36,700,404 -0.64(-8.37%)
Aug 10, 2020 7.817 8.081 7.677 7.685 15,919,253 -0.07(-0.96%)
Aug 07, 2020 7.875 7.957 7.668 7.759 23,438,218 -0.29(-3.59%)
Aug 06, 2020 8.328 8.336 7.949 8.048 27,409,226 -0.09(-1.11%)
Aug 05, 2020 8.147 8.410 8.023 8.138 37,968,412 +0.17(+2.17%)
Aug 04, 2020 7.652 7.982 7.536 7.965 22,888,892 +0.31(+4.09%)
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.