Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Feb 28, 2022 4.736 4.779 4.361 4.369 63,797,068 -0.45(-9.40%)
Feb 25, 2022 4.587 4.875 4.661 4.823 28,830,984 +0.18(+3.95%)
Feb 24, 2022 4.910 4.910 4.535 4.640 49,213,640 -0.16(-3.27%)
Feb 23, 2022 4.814 4.910 4.753 4.797 25,290,324 -0.01(-0.18%)
Feb 22, 2022 5.076 5.102 4.762 4.805 34,984,952 -0.27(-5.33%)
Feb 18, 2022 5.076 0 +0.01(+0.17%)
Feb 17, 2022 5.119 5.224 4.875 5.067 53,442,908 -0.04(-0.85%)
Feb 16, 2022 5.032 5.163 5.028 5.111 23,389,486 +0.12(+2.45%)
Feb 15, 2022 4.875 5.015 4.840 4.989 18,075,932 -0.02(-0.35%)
Feb 14, 2022 5.006 5.084 4.923 5.006 24,820,900 +0.03(+0.53%)
Feb 11, 2022 4.770 5.050 4.753 4.980 33,541,570 +0.23(+4.77%)
Feb 10, 2022 4.884 4.975 4.718 4.753 22,354,426 -0.17(-3.54%)
Feb 09, 2022 4.980 5.006 4.919 4.927 11,666,858 -0.02(-0.35%)
Feb 08, 2022 4.832 4.954 4.814 4.945 16,111,935 +0.11(+2.35%)
Feb 07, 2022 4.788 4.875 4.727 4.832 16,602,799 +0.12(+2.59%)
Feb 04, 2022 4.675 4.784 4.666 4.709 13,177,641 +0.02(+0.37%)
Feb 03, 2022 4.744 4.692 15,296,775 -0.10(-2.00%)
Feb 02, 2022 4.797 4.884 4.709 4.788 26,522,458 +0.02(+0.37%)
Feb 01, 2022 4.753 4.818 4.692 4.770 11,168,480 +0.06(+1.30%)
Jan 31, 2022 4.622 4.727 4.709 17,882,126 +0.13(+2.86%)
Jan 28, 2022 4.622 4.622 4.491 4.579 18,780,488 -0.05(-1.13%)
Jan 27, 2022 4.683 4.797 4.631 4.631 20,624,470 -0.13(-2.75%)
Jan 26, 2022 4.945 4.967 4.709 4.762 28,073,044 -0.17(-3.36%)
Jan 25, 2022 4.832 4.927 4.770 4.927 23,190,766 +0.03(+0.53%)
Jan 24, 2022 4.840 4.914 4.692 4.901 32,359,638 -0.03(-0.53%)
Jan 21, 2022 5.067 5.111 4.888 4.927 22,967,008 -0.14(-2.75%)
Jan 20, 2022 5.198 5.220 5.058 5.067 22,259,906 -0.09(-1.69%)
Jan 19, 2022 4.866 5.233 4.823 5.154 34,556,644 +0.38(+7.85%)
Jan 18, 2022 4.866 4.901 4.727 4.779 24,094,592 -0.10(-1.97%)
Jan 14, 2022 4.875 0 -0.07(-1.41%)
Jan 13, 2022 5.015 5.067 4.936 4.945 11,995,597 -0.10(-1.90%)
Jan 12, 2022 4.945 5.041 4.927 5.041 15,891,500 +0.09(+1.76%)
Jan 11, 2022 4.832 4.954 4.814 4.954 13,403,910 +0.11(+2.34%)
Jan 10, 2022 4.709 4.849 4.657 4.840 16,111,174 +0.09(+1.83%)
Jan 07, 2022 4.744 4.779 4.675 4.753 14,958,367 +0.08(+1.68%)
Jan 06, 2022 4.805 4.820 4.666 4.675 25,509,720 -0.21(-4.29%)
Jan 05, 2022 4.997 5.058 4.875 4.884 21,072,000 -0.08(-1.58%)
Jan 04, 2022 4.954 5.050 4.927 4.962 19,521,984 +0.03(+0.53%)
Jan 03, 2022 5.006 5.006 4.849 4.936 12,691,461 -0.13(-2.58%)
Dec 31, 2021 5.032 5.084 5.015 5.067 8,639,404 +0.05(+1.04%)
Dec 30, 2021 4.927 5.032 4.910 5.015 12,052,382 +0.10(+2.13%)
Dec 29, 2021 4.814 4.989 4.808 4.910 16,231,733 +0.03(+0.54%)
Dec 28, 2021 4.840 4.980 4.832 4.884 11,006,601 +0.04(+0.90%)
Dec 27, 2021 4.823 4.901 4.797 4.840 8,411,746 -0.02(-0.36%)
Dec 23, 2021 4.893 4.901 4.827 4.858 13,388,771 -0.02(-0.36%)
Dec 22, 2021 4.840 4.901 4.753 4.875 17,511,218 +0.03(+0.54%)
Dec 21, 2021 4.884 4.906 4.770 4.849 17,441,296 -0.01(-0.18%)
Dec 20, 2021 4.779 4.884 4.683 4.858 21,594,608 +0.02(+0.36%)
Dec 17, 2021 4.744 4.910 4.727 4.840 39,660,856 +0.12(+2.59%)
Dec 16, 2021 4.500 4.736 4.487 4.718 31,273,940 +0.32(+7.34%)
Dec 15, 2021 4.404 4.430 4.273 4.395 26,189,746 -0.03(-0.79%)
Dec 14, 2021 4.474 4.552 4.422 4.430 19,594,542 -0.10(-2.31%)
Dec 13, 2021 4.631 4.692 4.518 4.535 28,783,172 -0.11(-2.44%)
Dec 10, 2021 4.657 4.683 4.570 4.648 25,715,650 +0.05(+1.14%)
Dec 09, 2021 4.858 4.853 4.552 4.596 54,897,632 -0.54(-10.53%)
Dec 08, 2021 5.172 5.194 5.067 5.137 16,964,322 -0.04(-0.84%)
Dec 07, 2021 5.189 5.285 5.180 5.180 14,129,393 +0.00(+0.00%)
Dec 06, 2021 5.058 5.189 5.019 5.180 12,868,192 +0.09(+1.71%)
Dec 03, 2021 5.076 5.128 5.023 5.093 13,865,636 +0.03(+0.69%)
Dec 02, 2021 5.067 5.093 4.971 5.058 16,616,290 -0.02(-0.34%)
Dec 01, 2021 5.302 5.355 5.067 5.076 21,561,828 -0.11(-2.18%)
Nov 30, 2021 5.294 5.468 5.180 5.189 30,967,626 -0.04(-0.70%)
Nov 29, 2021 5.217 5.260 5.087 5.225 23,471,518 -0.06(-1.14%)
Nov 26, 2021 5.432 5.432 5.174 5.286 13,535,983 -0.09(-1.61%)
Nov 24, 2021 5.415 5.437 5.320 5.372 13,973,451 -0.10(-1.89%)
Nov 23, 2021 5.527 5.583 5.381 5.476 17,603,720 -0.18(-3.20%)
Nov 22, 2021 5.631 5.743 5.553 5.657 13,149,309 -0.09(-1.65%)
Nov 19, 2021 5.872 5.898 5.691 5.751 13,943,768 -0.13(-2.20%)
Nov 18, 2021 5.958 5.881 5.846 5.881 11,494,638 -0.12(-2.01%)
Nov 17, 2021 6.010 6.096 5.945 6.002 13,573,936 +0.09(+1.46%)
Nov 16, 2021 6.045 6.148 5.889 5.915 16,762,061 -0.14(-2.28%)
Nov 15, 2021 5.967 6.070 5.915 6.053 12,843,234 +0.07(+1.15%)
Nov 12, 2021 5.786 6.010 5.751 5.984 21,971,814 +0.13(+2.21%)
Nov 11, 2021 5.777 5.898 5.631 5.855 22,814,274 +0.20(+3.51%)
Nov 10, 2021 5.527 5.657 26,308,010 +0.28(+5.13%)
Nov 09, 2021 5.415 5.424 5.307 5.381 20,567,206 -0.03(-0.48%)
Nov 08, 2021 5.407 5.424 5.333 5.407 15,308,499 +0.05(+0.97%)
Nov 05, 2021 5.200 5.359 5.174 5.355 15,665,724 +0.17(+3.33%)
Nov 04, 2021 5.269 5.342 5.156 5.182 14,741,128 -0.02(-0.33%)
Nov 03, 2021 5.070 5.208 5.019 5.200 12,657,006 +0.05(+1.00%)
Nov 02, 2021 5.131 5.148 5.044 5.148 11,170,651 +0.00(+0.00%)
Nov 01, 2021 5.191 5.217 5.181 5.148 12,678,794 -0.03(-0.67%)
Oct 29, 2021 5.303 5.312 5.182 5.182 12,421,464 -0.22(-3.99%)
Oct 28, 2021 5.519 5.570 5.398 5.398 17,397,056 -0.12(-2.19%)
Oct 27, 2021 5.519 5.596 5.493 5.519 12,599,729 -0.03(-0.47%)
Oct 26, 2021 5.527 5.545 10,116,612 -0.02(-0.31%)
Oct 25, 2021 5.519 5.613 5.519 5.562 15,113,104 +0.11(+2.06%)
Oct 22, 2021 5.527 5.648 5.415 5.450 13,875,853 +0.03(+0.64%)
Oct 21, 2021 5.363 5.441 5.329 5.415 9,635,010 +0.01(+0.16%)
Oct 20, 2021 5.338 5.458 5.286 5.407 17,304,162 +0.14(+2.62%)
Oct 19, 2021 5.338 5.355 5.225 5.269 12,538,695 +0.05(+0.99%)
Oct 18, 2021 5.251 5.286 5.187 5.217 7,720,685 -0.05(-0.98%)
Oct 15, 2021 5.191 5.312 5.135 5.269 12,779,102 -0.04(-0.81%)
Oct 14, 2021 5.251 5.346 5.243 5.312 17,481,314 +0.13(+2.50%)
Oct 13, 2021 4.975 5.200 4.975 5.182 19,904,088 +0.25(+5.07%)
Oct 12, 2021 4.881 5.010 4.863 4.932 12,303,016 +0.04(+0.88%)
Oct 11, 2021 4.898 4.950 4.837 4.889 6,938,818 +0.00(+0.00%)
Oct 08, 2021 5.001 5.027 4.889 4.889 9,776,564 +0.03(+0.53%)
Oct 07, 2021 4.803 4.932 4.803 4.863 12,136,729 +0.03(+0.53%)
Oct 06, 2021 4.708 4.837 4.674 4.837 11,104,025 +0.13(+2.75%)
Oct 05, 2021 4.682 4.717 4.566 4.708 14,543,634 +0.00(+0.00%)
Oct 04, 2021 4.579 4.743 4.561 4.708 14,438,975 +0.12(+2.63%)
Oct 01, 2021 4.665 4.665 4.531 4.587 11,270,002 -0.03(-0.75%)
Sep 30, 2021 4.561 4.682 4.527 4.622 12,837,622 +0.10(+2.29%)
Sep 29, 2021 4.544 4.544 4.467 4.518 13,864,024 -0.05(-1.13%)
Sep 28, 2021 4.501 4.613 4.467 4.570 12,827,017 +0.02(+0.38%)
Sep 27, 2021 4.579 4.665 4.527 4.553 10,308,278 +0.00(+0.00%)
Sep 24, 2021 4.561 4.639 4.527 4.553 11,018,659 -0.03(-0.75%)
Sep 23, 2021 4.665 4.682 4.570 4.587 16,307,519 -0.11(-2.39%)
Sep 22, 2021 4.751 4.855 4.700 4.699 17,011,836 -0.03(-0.73%)
Sep 21, 2021 4.751 4.855 4.717 4.734 14,810,524 +0.04(+0.92%)
Sep 20, 2021 4.674 4.699 4.596 4.691 22,420,708 -0.03(-0.73%)
Sep 17, 2021 4.768 4.812 4.682 4.725 22,321,536 -0.09(-1.79%)
Sep 16, 2021 4.941 4.958 4.699 4.812 24,432,328 -0.25(-4.94%)
Sep 15, 2021 5.019 5.105 4.984 5.062 9,401,963 +0.03(+0.69%)
Sep 14, 2021 5.053 5.122 5.001 5.027 13,326,081 +0.02(+0.34%)
Sep 13, 2021 4.941 5.087 4.924 5.010 13,926,342 +0.09(+1.75%)
Sep 10, 2021 5.070 5.070 4.906 4.924 12,276,621 -0.13(-2.56%)
Sep 09, 2021 5.122 5.139 5.010 5.053 10,451,186 -0.05(-1.01%)
Sep 08, 2021 5.139 5.156 5.044 5.105 11,301,560 -0.04(-0.84%)
Sep 07, 2021 5.269 5.294 5.131 5.148 14,394,171 -0.19(-3.55%)
Sep 03, 2021 5.312 5.450 5.303 5.338 15,580,697 +0.13(+2.48%)
Sep 02, 2021 5.208 5.208 5.131 5.208 7,822,855 +0.04(+0.83%)
Sep 01, 2021 5.208 5.243 5.156 5.165 9,014,625 -0.03(-0.50%)
Aug 31, 2021 5.139 5.208 5.105 5.191 11,980,881 +0.07(+1.35%)
Aug 30, 2021 5.225 5.251 5.087 5.122 10,815,124 -0.09(-1.82%)
Aug 27, 2021 5.044 5.269 5.010 5.217 10,822,541 +0.18(+3.60%)
Aug 26, 2021 5.001 5.087 4.984 5.036 7,509,479 -0.01(-0.17%)
Aug 25, 2021 5.087 5.087 4.984 5.044 8,236,090 -0.09(-1.85%)
Aug 24, 2021 5.139 5.174 5.087 5.139 6,807,648 +0.03(+0.51%)
Aug 23, 2021 5.027 5.148 4.975 5.113 12,984,469 +0.19(+3.85%)
Aug 20, 2021 4.881 4.967 4.847 4.924 9,488,771 +0.03(+0.71%)
Aug 19, 2021 4.984 4.984 4.867 4.889 11,674,531 -0.10(-2.07%)
Aug 18, 2021 5.131 5.131 4.932 4.993 16,962,558 -0.09(-1.72%)
Aug 17, 2021 5.089 5.148 5.029 5.080 11,683,555 -0.03(-0.67%)
Aug 16, 2021 5.174 5.225 5.055 5.114 14,127,229 -0.07(-1.32%)
Aug 13, 2021 5.114 5.200 5.085 5.183 15,421,482 +0.13(+2.53%)
Aug 12, 2021 5.097 5.102 4.978 5.055 11,930,069 -0.08(-1.50%)
Aug 11, 2021 5.097 5.174 5.091 5.131 11,441,338 +0.10(+2.03%)
Aug 10, 2021 5.140 5.157 4.995 5.029 18,673,152 -0.11(-2.16%)
Aug 09, 2021 5.183 5.255 5.114 5.140 12,918,452 -0.14(-2.58%)
Aug 06, 2021 5.293 5.327 5.195 5.276 12,747,725 -0.14(-2.52%)
Aug 05, 2021 5.498 5.528 5.396 5.413 9,694,054 -0.12(-2.16%)
Aug 04, 2021 5.634 5.711 5.524 5.532 12,256,872 -0.03(-0.46%)
Aug 03, 2021 5.532 5.588 5.498 5.558 7,975,876 +0.02(+0.31%)
Aug 02, 2021 5.558 5.583 5.468 5.541 9,894,470 -0.05(-0.91%)
Jul 30, 2021 5.524 5.643 5.506 5.592 11,188,984 +0.02(+0.31%)
Jul 29, 2021 5.464 5.694 5.447 5.575 26,780,488 +0.23(+4.31%)
Jul 28, 2021 5.234 5.353 5.208 5.345 15,231,481 +0.10(+1.95%)
Jul 27, 2021 5.259 5.268 5.183 5.242 14,758,071 -0.03(-0.49%)
Jul 26, 2021 5.217 5.353 5.208 5.268 11,620,436 +0.05(+0.98%)
Jul 23, 2021 5.217 5.268 5.157 5.217 21,156,782 +0.01(+0.16%)
Jul 22, 2021 5.251 5.276 5.097 5.208 18,052,844 -0.03(-0.65%)
Jul 21, 2021 5.165 5.289 5.114 5.242 13,704,151 +0.06(+1.15%)
Jul 20, 2021 5.251 5.319 5.140 5.183 15,536,457 -0.01(-0.16%)
Jul 19, 2021 5.225 5.259 5.097 5.191 18,204,188 -0.09(-1.77%)
Jul 16, 2021 5.464 5.489 5.268 5.285 14,741,168 -0.22(-4.02%)
Jul 15, 2021 5.455 5.506 5.383 5.506 12,019,661 +0.07(+1.25%)
Jul 14, 2021 5.455 5.566 5.404 5.438 13,201,581 +0.09(+1.59%)
Jul 13, 2021 5.285 5.489 5.285 5.353 17,543,884 +0.08(+1.45%)
Jul 12, 2021 5.362 5.370 5.268 5.276 17,819,634 -0.09(-1.75%)
Jul 09, 2021 5.310 5.430 5.310 5.370 25,856,112 +0.09(+1.61%)
Jul 08, 2021 5.532 5.600 5.251 5.285 32,455,204 -0.22(-4.02%)
Jul 07, 2021 5.583 5.583 5.430 5.506 12,488,546 -0.03(-0.46%)
Jul 06, 2021 5.592 5.634 5.464 5.532 15,615,249 +0.04(+0.78%)
Jul 02, 2021 5.506 5.583 5.451 5.489 12,654,002 +0.07(+1.26%)
Jul 01, 2021 5.506 5.511 5.379 5.421 7,455,104 +0.01(+0.16%)
Jun 30, 2021 5.345 5.472 5.332 5.413 11,623,659 +0.06(+1.11%)
Jun 29, 2021 5.293 5.430 5.242 5.353 13,291,292 -0.03(-0.63%)
Jun 28, 2021 5.447 5.485 5.327 5.387 14,391,483 -0.05(-0.94%)
Jun 25, 2021 5.600 5.609 5.396 5.438 16,229,293 -0.07(-1.24%)
Jun 24, 2021 5.498 5.575 5.472 5.506 17,806,570 +0.09(+1.57%)
Jun 23, 2021 5.541 5.570 5.421 5.421 21,588,306 +0.00(+0.00%)
Jun 22, 2021 5.387 5.434 5.200 5.421 40,040,668 -0.12(-2.15%)
Jun 21, 2021 5.566 5.609 5.455 5.541 18,111,398 +0.07(+1.25%)
Jun 18, 2021 5.745 5.745 5.472 5.472 25,641,798 -0.22(-3.89%)
Jun 17, 2021 5.830 5.873 5.626 5.694 35,437,148 -0.37(-6.05%)
Jun 16, 2021 6.461 6.470 6.043 6.061 34,252,836 -0.47(-7.18%)
Jun 15, 2021 6.598 6.640 6.491 6.529 7,697,607 -0.09(-1.29%)
Jun 14, 2021 6.555 6.649 6.504 6.615 8,167,401 -0.04(-0.64%)
Jun 11, 2021 6.725 6.802 6.649 6.657 9,081,038 -0.13(-1.88%)
Jun 10, 2021 6.632 6.794 6.589 6.785 11,123,116 +0.16(+2.45%)
Jun 09, 2021 6.691 6.742 6.623 6.623 6,628,044 -0.02(-0.26%)
Jun 08, 2021 6.794 6.802 6.632 6.640 11,600,826 -0.17(-2.50%)
Jun 07, 2021 6.768 6.832 6.717 6.811 7,957,758 +0.01(+0.13%)
Jun 04, 2021 6.819 6.849 6.759 6.802 7,795,718 +0.08(+1.14%)
Jun 03, 2021 6.794 6.802 6.674 6.725 11,638,144 -0.24(-3.43%)
Jun 02, 2021 6.896 7.015 6.870 6.964 7,912,657 +0.09(+1.32%)
Jun 01, 2021 6.916 6.958 6.806 6.873 12,401,161 +0.03(+0.37%)
May 28, 2021 6.713 6.857 6.654 6.848 11,461,939 +0.11(+1.63%)
May 27, 2021 6.823 6.848 6.721 6.738 16,789,260 -0.11(-1.60%)
May 26, 2021 6.890 6.933 6.818 6.848 11,660,603 +0.03(+0.37%)
May 25, 2021 6.780 6.848 6.696 6.823 12,356,669 +0.03(+0.37%)
May 24, 2021 6.789 6.840 6.738 6.797 9,099,203 +0.00(+0.00%)
May 21, 2021 6.916 6.916 6.730 6.797 19,836,676 -0.07(-0.99%)
May 20, 2021 6.831 6.899 6.751 6.865 15,834,499 +0.09(+1.37%)
May 19, 2021 6.873 7.038 6.704 6.772 22,456,418 -0.18(-2.55%)
May 18, 2021 7.026 7.026 6.844 6.950 18,090,790 -0.03(-0.48%)
May 17, 2021 6.603 7.051 6.586 6.983 29,527,846 +0.41(+6.17%)
May 14, 2021 6.442 6.586 6.408 6.578 16,330,344 +0.24(+3.73%)
May 13, 2021 6.163 6.366 6.121 6.341 16,236,981 +0.15(+2.46%)
May 12, 2021 6.349 6.417 6.129 6.189 26,251,832 -0.29(-4.44%)
May 11, 2021 6.383 6.527 6.349 6.476 16,102,856 -0.07(-1.03%)
May 10, 2021 6.637 6.730 6.518 6.544 21,496,656 +0.00(+0.00%)
May 07, 2021 6.527 6.620 6.476 6.544 16,377,590 +0.13(+1.98%)
May 06, 2021 6.206 6.518 6.206 6.417 19,179,120 +0.25(+3.97%)
May 05, 2021 6.163 6.172 6.079 6.172 9,223,848 +0.04(+0.69%)
May 04, 2021 6.206 6.341 6.053 6.129 14,683,373 -0.10(-1.63%)
May 03, 2021 6.079 6.273 6.062 6.231 14,971,619 +0.28(+4.69%)
Apr 30, 2021 5.994 6.036 5.935 5.952 11,056,240 -0.06(-0.98%)
Apr 29, 2021 6.121 6.121 5.960 6.011 10,514,031 -0.11(-1.80%)
Apr 28, 2021 6.020 6.172 5.952 6.121 10,200,039 +0.07(+1.12%)
Apr 27, 2021 6.231 6.231 6.045 6.053 9,274,247 -0.16(-2.58%)
Apr 26, 2021 6.222 6.239 6.129 6.214 10,069,330 +0.00(+0.00%)
Apr 23, 2021 6.459 6.476 6.206 6.214 14,103,288 -0.16(-2.52%)
Apr 22, 2021 6.451 6.451 6.324 6.375 11,632,114 -0.15(-2.33%)
Apr 21, 2021 6.468 6.578 6.434 6.527 13,928,515 +0.11(+1.71%)
Apr 20, 2021 6.290 6.459 6.260 6.417 13,472,078 +0.12(+1.88%)
Apr 19, 2021 6.324 6.341 6.248 6.299 10,235,589 -0.04(-0.67%)
Apr 16, 2021 6.400 6.408 6.290 6.341 11,502,515 +0.03(+0.54%)
Apr 15, 2021 6.155 6.366 6.146 6.307 16,603,517 +0.25(+4.19%)
Apr 14, 2021 6.197 6.197 6.020 6.053 10,152,505 -0.15(-2.45%)
Apr 13, 2021 6.146 6.290 6.146 6.206 10,954,523 +0.09(+1.52%)
Apr 12, 2021 6.231 6.231 6.087 6.113 11,133,043 -0.15(-2.43%)
Apr 09, 2021 6.163 6.273 6.121 6.265 13,241,607 -0.04(-0.67%)
Apr 08, 2021 6.180 6.332 6.180 6.307 19,493,514 +0.25(+4.04%)
Apr 07, 2021 6.096 6.121 6.045 6.062 10,989,366 -0.07(-1.10%)
Apr 06, 2021 6.003 6.172 5.986 6.129 18,233,384 +0.18(+2.98%)
Apr 05, 2021 5.969 6.003 5.867 5.952 13,915,317 +0.02(+0.28%)
Apr 01, 2021 5.732 5.960 5.681 5.935 22,311,546 +0.30(+5.25%)
Mar 31, 2021 5.478 5.707 5.462 5.639 14,146,936 +0.19(+3.57%)
Mar 30, 2021 5.512 5.529 5.436 5.445 18,073,282 -0.24(-4.17%)
Mar 29, 2021 5.622 5.681 5.538 5.681 13,257,237 +0.00(+0.00%)
Mar 26, 2021 5.538 5.681 5.538 5.681 10,270,614 +0.13(+2.28%)
Mar 25, 2021 5.563 5.631 5.487 5.555 12,736,328 -0.05(-0.91%)
Mar 24, 2021 5.673 5.694 5.580 5.605 14,282,638 -0.08(-1.34%)
Mar 23, 2021 5.825 5.834 5.631 5.681 14,751,865 -0.19(-3.17%)
Mar 22, 2021 5.867 5.927 5.825 5.867 11,076,708 +0.02(+0.29%)
Mar 19, 2021 5.791 5.927 5.749 5.850 23,634,880 +0.07(+1.17%)
Mar 18, 2021 5.850 5.893 5.757 5.783 16,288,580 -0.19(-3.12%)
Mar 17, 2021 5.757 6.036 5.715 5.969 24,578,714 +0.15(+2.62%)
Mar 16, 2021 5.850 5.867 5.741 5.817 15,527,861 +0.00(+0.00%)
Mar 15, 2021 5.749 5.817 5.681 5.817 16,290,789 +0.13(+2.23%)
Mar 12, 2021 5.614 5.724 5.580 5.690 15,446,374 -0.07(-1.17%)
Mar 11, 2021 5.673 5.766 5.614 5.757 16,383,183 +0.14(+2.41%)
Mar 10, 2021 5.639 5.681 5.529 5.622 13,811,077 +0.02(+0.30%)
Mar 09, 2021 5.664 5.774 5.580 5.605 15,088,087 +0.16(+2.95%)
Mar 08, 2021 5.521 5.555 5.411 5.445 16,280,603 -0.09(-1.68%)
Mar 05, 2021 5.445 5.563 5.390 5.538 21,351,220 +0.08(+1.55%)
Mar 04, 2021 5.402 5.546 5.309 5.453 22,194,616 +0.06(+1.10%)
Mar 03, 2021 5.309 5.436 5.225 5.394 22,438,456 -0.05(-0.93%)
Mar 02, 2021 5.225 5.512 5.216 5.445 21,764,756 +0.27(+5.19%)
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.