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

Kinross Gold Corporation (NY: KGC )

6.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 29, 2019 2.858 2.900 2.825 2.842 11,169,775 +0.01(+0.29%)
Mar 28, 2019 2.883 2.883 2.784 2.834 10,611,919 -0.09(-3.11%)
Mar 27, 2019 2.974 2.990 2.924 2.924 11,774,815 -0.06(-1.94%)
Mar 26, 2019 2.949 3.007 2.933 2.982 8,631,260 -0.01(-0.28%)
Mar 25, 2019 2.891 3.007 2.891 2.990 13,409,145 +0.12(+4.02%)
Mar 22, 2019 2.850 2.900 2.829 2.875 12,044,604 +0.02(+0.58%)
Mar 21, 2019 2.834 2.867 2.776 2.858 11,870,235 +0.02(+0.87%)
Mar 20, 2019 2.734 2.858 2.679 2.834 13,338,485 +0.09(+3.31%)
Mar 19, 2019 2.767 2.784 2.718 2.743 8,790,045 +0.01(+0.30%)
Mar 18, 2019 2.809 2.825 2.726 2.734 10,420,709 -0.06(-2.07%)
Mar 15, 2019 2.809 2.825 2.718 2.792 24,509,736 +0.02(+0.60%)
Mar 14, 2019 2.776 2.805 2.751 2.776 8,215,228 -0.07(-2.61%)
Mar 13, 2019 2.891 2.933 2.834 2.850 12,440,126 -0.01(-0.29%)
Mar 12, 2019 2.784 2.875 2.776 2.858 13,070,734 +0.10(+3.59%)
Mar 11, 2019 2.776 2.784 2.701 2.759 12,202,382 -0.02(-0.60%)
Mar 08, 2019 2.677 2.792 2.652 2.776 15,767,742 +0.18(+7.01%)
Mar 07, 2019 2.610 2.660 2.586 2.594 13,482,064 -0.02(-0.95%)
Mar 06, 2019 2.701 2.718 2.619 2.619 10,124,081 -0.07(-2.46%)
Mar 05, 2019 2.677 2.710 2.635 2.685 10,856,002 +0.01(+0.31%)
Mar 04, 2019 2.635 2.710 2.577 2.677 28,073,906 +0.02(+0.93%)
Mar 01, 2019 2.710 2.792 2.639 2.652 15,747,042 -0.10(-3.60%)
Feb 28, 2019 2.784 2.809 2.743 2.751 11,557,598 -0.03(-1.19%)
Feb 27, 2019 2.842 2.858 2.759 2.784 20,538,262 -0.07(-2.60%)
Feb 26, 2019 2.900 2.933 2.825 2.858 22,196,620 -0.06(-1.98%)
Feb 25, 2019 2.990 3.024 2.900 2.916 17,279,286 -0.08(-2.75%)
Feb 22, 2019 3.057 3.073 2.990 2.999 15,493,442 -0.02(-0.55%)
Feb 21, 2019 3.106 3.139 2.982 3.015 27,300,962 -0.12(-3.95%)
Feb 20, 2019 3.123 3.164 3.073 3.139 24,540,310 +0.02(+0.80%)
Feb 19, 2019 2.908 3.147 2.891 3.114 30,988,066 +0.23(+8.02%)
Feb 15, 2019 2.726 2.883 2.668 2.883 18,717,612 +0.19(+7.06%)
Feb 14, 2019 2.660 2.776 2.635 2.693 28,832,068 +0.04(+1.56%)
Feb 13, 2019 2.660 2.710 2.610 2.652 11,679,459 -0.01(-0.31%)
Feb 12, 2019 2.767 2.767 2.619 2.660 17,112,896 -0.09(-3.30%)
Feb 11, 2019 2.792 2.809 2.743 2.751 8,196,564 -0.06(-2.06%)
Feb 08, 2019 2.751 2.834 2.751 2.809 10,411,639 +0.06(+2.10%)
Feb 07, 2019 2.792 2.817 2.718 2.751 12,887,435 -0.04(-1.48%)
Feb 06, 2019 2.809 2.867 2.767 2.792 20,463,696 -0.05(-1.74%)
Feb 05, 2019 2.759 2.842 2.743 2.842 10,721,695 +0.08(+2.99%)
Feb 04, 2019 2.743 2.784 2.734 2.759 8,676,049 -0.02(-0.89%)
Feb 01, 2019 2.767 2.792 2.718 2.784 11,312,493 +0.01(+0.30%)
Jan 31, 2019 2.759 2.809 2.734 2.776 16,559,454 +0.02(+0.90%)
Jan 30, 2019 2.668 2.825 2.668 2.751 23,010,726 +0.06(+2.15%)
Jan 29, 2019 2.710 2.726 2.652 2.693 18,114,958 +0.02(+0.62%)
Jan 28, 2019 2.677 2.701 2.652 2.677 10,501,688 +0.01(+0.31%)
Jan 25, 2019 2.652 2.718 2.602 2.668 14,543,320 +0.07(+2.87%)
Jan 24, 2019 2.569 2.602 2.561 2.594 6,182,070 +0.02(+0.64%)
Jan 23, 2019 2.602 2.608 2.544 2.577 9,768,813 -0.02(-0.64%)
Jan 22, 2019 2.602 2.619 2.544 2.594 15,606,336 +0.03(+1.29%)
Jan 18, 2019 2.577 2.652 2.544 2.561 17,855,008 -0.05(-1.90%)
Jan 17, 2019 2.569 2.610 2.553 2.610 11,934,443 +0.02(+0.96%)
Jan 16, 2019 2.544 2.619 2.544 2.586 9,626,597 +0.02(+0.97%)
Jan 15, 2019 2.627 2.635 2.544 2.561 16,347,663 -0.05(-1.90%)
Jan 14, 2019 2.668 2.677 2.586 2.610 12,078,877 -0.02(-0.94%)
Jan 11, 2019 2.619 2.660 2.590 2.635 12,247,363 +0.02(+0.95%)
Jan 10, 2019 2.652 2.677 2.577 2.610 12,741,919 -0.05(-1.86%)
Jan 09, 2019 2.627 2.701 2.610 2.660 12,926,782 +0.00(+0.00%)
Jan 08, 2019 2.627 2.668 2.569 2.660 21,821,780 +0.03(+1.26%)
Jan 07, 2019 2.685 2.710 2.619 2.627 11,304,061 -0.05(-1.85%)
Jan 04, 2019 2.652 2.693 2.602 2.677 12,967,006 +0.01(+0.31%)
Jan 03, 2019 2.701 2.710 2.635 2.668 16,160,132 -0.01(-0.31%)
Jan 02, 2019 2.685 2.734 2.644 2.677 13,069,791 +0.00(+0.00%)
Dec 31, 2018 2.635 2.677 2.577 2.677 11,788,341 +0.05(+1.89%)
Dec 28, 2018 2.660 2.718 2.602 2.627 17,204,486 -0.05(-1.85%)
Dec 27, 2018 2.652 2.726 2.619 2.677 26,126,520 +0.08(+3.18%)
Dec 26, 2018 2.776 2.784 2.536 2.594 19,537,628 -0.13(-4.85%)
Dec 24, 2018 2.627 2.759 2.586 2.726 17,826,924 +0.15(+5.77%)
Dec 21, 2018 2.577 2.652 2.470 2.577 166,773,008 -0.02(-0.64%)
Dec 20, 2018 2.487 2.610 2.412 2.594 44,810,184 +0.22(+9.41%)
Dec 19, 2018 2.470 2.652 2.354 2.371 45,960,892 -0.17(-6.82%)
Dec 18, 2018 2.478 2.577 2.454 2.544 37,143,840 +0.06(+2.33%)
Dec 17, 2018 2.396 2.495 2.371 2.487 31,152,292 +0.11(+4.51%)
Dec 14, 2018 2.346 2.396 2.288 2.379 19,079,188 -0.02(-0.69%)
Dec 13, 2018 2.379 2.404 2.354 2.396 9,478,617 +0.01(+0.35%)
Dec 12, 2018 2.346 2.412 2.338 2.387 11,936,928 +0.04(+1.76%)
Dec 11, 2018 2.379 2.404 2.321 2.346 11,049,558 -0.02(-0.70%)
Dec 10, 2018 2.354 2.429 2.313 2.363 18,337,060 +0.01(+0.35%)
Dec 07, 2018 2.371 2.420 2.338 2.354 28,385,398 +0.02(+1.06%)
Dec 06, 2018 2.297 2.350 2.280 2.330 25,138,234 +0.02(+0.71%)
Dec 04, 2018 2.354 2.445 2.280 2.313 34,898,496 -0.02(-1.06%)
Dec 03, 2018 2.305 2.371 2.264 2.338 13,276,944 +0.10(+4.43%)
Nov 30, 2018 2.239 2.305 2.197 2.239 17,258,594 -0.02(-0.73%)
Nov 29, 2018 2.272 2.346 2.247 2.255 14,975,272 +0.02(+0.74%)
Nov 28, 2018 2.131 2.297 2.107 2.239 15,482,710 +0.11(+5.04%)
Nov 27, 2018 2.181 2.197 2.065 2.131 12,197,580 -0.06(-2.64%)
Nov 26, 2018 2.222 2.272 2.173 2.189 10,138,521 -0.05(-2.21%)
Nov 23, 2018 2.189 2.255 2.160 2.239 8,040,146 +0.02(+0.74%)
Nov 21, 2018 2.222 2.222 2.222 0 +0.07(+3.07%)
Nov 20, 2018 2.140 2.173 2.057 2.156 13,843,642 +0.02(+1.16%)
Nov 19, 2018 2.140 2.206 2.115 2.131 12,149,258 +0.02(+0.78%)
Nov 16, 2018 2.074 2.140 2.061 2.115 17,535,194 +0.07(+3.64%)
Nov 15, 2018 2.040 2.065 1.983 2.040 13,493,909 +0.01(+0.41%)
Nov 14, 2018 2.016 2.065 1.966 2.032 28,719,832 +0.02(+1.23%)
Nov 13, 2018 2.082 2.115 1.999 2.007 20,827,766 -0.07(-3.57%)
Nov 12, 2018 2.123 2.148 2.082 2.082 14,147,505 -0.06(-2.70%)
Nov 09, 2018 2.164 2.173 2.098 2.140 18,101,466 -0.06(-2.63%)
Nov 08, 2018 2.148 2.247 2.074 2.197 29,867,598 -0.01(-0.37%)
Nov 07, 2018 2.247 2.264 2.173 2.206 21,231,062 -0.02(-1.11%)
Nov 06, 2018 2.272 2.280 2.214 2.230 11,304,881 -0.03(-1.46%)
Nov 05, 2018 2.272 2.338 2.222 2.264 16,126,360 -0.01(-0.36%)
Nov 02, 2018 2.288 2.313 2.247 2.272 13,846,677 -0.01(-0.36%)
Nov 01, 2018 2.197 2.330 2.197 2.280 27,022,974 +0.14(+6.56%)
Oct 31, 2018 2.164 2.197 2.131 2.140 15,521,116 -0.07(-3.36%)
Oct 30, 2018 2.156 2.222 2.135 2.214 20,445,150 +0.04(+1.90%)
Oct 29, 2018 2.164 2.264 2.123 2.173 15,469,470 -0.01(-0.38%)
Oct 26, 2018 2.173 2.272 2.156 2.181 21,243,080 +0.03(+1.54%)
Oct 25, 2018 2.255 2.297 2.131 2.148 22,604,600 -0.13(-5.80%)
Oct 24, 2018 2.330 2.354 2.255 2.280 16,007,919 -0.05(-2.13%)
Oct 23, 2018 2.387 2.420 2.313 2.330 21,412,114 +0.00(+0.00%)
Oct 22, 2018 2.387 2.396 2.297 2.330 19,692,260 -0.09(-3.75%)
Oct 19, 2018 2.379 2.437 2.363 2.420 22,009,568 +0.07(+2.81%)
Oct 18, 2018 2.354 2.425 2.334 2.354 14,005,780 -0.01(-0.35%)
Oct 17, 2018 2.396 2.445 2.354 2.363 14,868,560 -0.02(-1.04%)
Oct 16, 2018 2.420 2.437 2.350 2.387 13,683,446 -0.01(-0.34%)
Oct 15, 2018 2.429 2.495 2.346 2.396 17,797,916 +0.02(+0.69%)
Oct 12, 2018 2.437 2.437 2.317 2.379 14,944,479 -0.07(-2.70%)
Oct 11, 2018 2.387 2.487 2.367 2.445 24,834,974 +0.11(+4.59%)
Oct 10, 2018 2.255 2.387 2.222 2.338 20,883,498 +0.07(+3.28%)
Oct 09, 2018 2.305 2.321 2.242 2.264 13,686,012 -0.04(-1.79%)
Oct 08, 2018 2.239 2.313 2.218 2.305 10,281,144 +0.02(+1.09%)
Oct 05, 2018 2.297 2.338 2.276 2.280 15,762,416 +0.01(+0.36%)
Oct 04, 2018 2.297 2.338 2.255 2.272 16,596,976 -0.02(-1.08%)
Oct 03, 2018 2.338 2.342 2.259 2.297 10,849,775 -0.02(-1.07%)
Oct 02, 2018 2.313 2.375 2.305 2.321 18,346,176 +0.05(+2.18%)
Oct 01, 2018 2.230 2.305 2.206 2.272 15,837,639 +0.04(+1.85%)
Sep 28, 2018 2.280 2.313 2.222 2.230 18,461,106 -0.02(-1.10%)
Sep 27, 2018 2.297 2.321 2.247 2.255 22,264,830 -0.08(-3.53%)
Sep 26, 2018 2.454 2.454 2.292 2.338 20,598,134 -0.12(-4.71%)
Sep 25, 2018 2.445 2.503 2.437 2.454 8,898,118 +0.02(+1.02%)
Sep 24, 2018 2.470 2.503 2.420 2.429 11,907,188 -0.01(-0.34%)
Sep 21, 2018 2.437 2.503 2.396 2.437 28,296,184 -0.05(-1.99%)
Sep 20, 2018 2.536 2.553 2.429 2.487 9,812,862 -0.02(-0.66%)
Sep 19, 2018 2.487 2.553 2.470 2.503 12,079,685 +0.02(+0.66%)
Sep 18, 2018 2.511 2.536 2.462 2.487 8,742,812 +0.00(+0.00%)
Sep 17, 2018 2.412 2.520 2.396 2.487 16,932,500 +0.10(+4.15%)
Sep 14, 2018 2.396 2.454 2.363 2.387 17,749,816 +0.01(+0.35%)
Sep 13, 2018 2.371 2.404 2.297 2.379 13,849,155 +0.05(+2.13%)
Sep 12, 2018 2.239 2.379 2.226 2.330 12,739,058 +0.07(+3.30%)
Sep 11, 2018 2.247 2.272 2.206 2.255 8,622,976 -0.01(-0.37%)
Sep 10, 2018 2.330 2.363 2.247 2.264 9,018,870 -0.07(-3.18%)
Sep 07, 2018 2.305 2.363 2.272 2.338 7,619,497 +0.02(+1.07%)
Sep 06, 2018 2.346 2.404 2.301 2.313 7,357,961 +0.00(+0.00%)
Sep 05, 2018 2.354 2.363 2.297 2.313 6,151,088 -0.02(-1.06%)
Sep 04, 2018 2.454 2.470 2.321 2.338 11,678,423 -0.14(-5.67%)
Aug 31, 2018 2.478 2.478 2.478 0 +0.01(+0.33%)
Aug 30, 2018 2.478 2.495 2.454 2.470 6,241,980 -0.03(-1.32%)
Aug 29, 2018 2.454 2.520 2.454 2.503 6,775,956 +0.05(+2.02%)
Aug 28, 2018 2.528 2.544 2.441 2.454 8,451,143 -0.04(-1.66%)
Aug 27, 2018 2.478 2.544 2.478 2.495 7,285,684 +0.02(+1.00%)
Aug 24, 2018 2.412 2.520 2.404 2.470 10,856,619 +0.08(+3.46%)
Aug 23, 2018 2.420 2.420 2.354 2.387 9,391,834 -0.02(-0.69%)
Aug 22, 2018 2.387 2.429 2.371 2.404 7,881,194 +0.03(+1.39%)
Aug 21, 2018 2.371 2.396 2.330 2.371 8,909,755 +0.00(+0.00%)
Aug 20, 2018 2.371 2.416 2.330 2.371 15,713,540 -0.02(-0.69%)
Aug 17, 2018 2.338 2.462 2.334 2.387 17,506,868 +0.07(+2.85%)
Aug 16, 2018 2.379 2.420 2.307 2.321 13,111,179 -0.04(-1.75%)
Aug 15, 2018 2.503 2.511 2.297 2.363 20,310,788 -0.18(-7.14%)
Aug 14, 2018 2.577 2.594 2.528 2.544 6,397,459 -0.02(-0.96%)
Aug 13, 2018 2.586 2.602 2.528 2.569 13,189,305 -0.03(-1.27%)
Aug 10, 2018 2.685 2.685 2.594 2.602 10,970,769 -0.07(-2.78%)
Aug 09, 2018 2.726 2.759 2.652 2.677 9,327,382 -0.05(-1.82%)
Aug 08, 2018 2.759 2.767 2.701 2.726 7,952,270 -0.02(-0.60%)
Aug 07, 2018 2.850 2.850 2.743 2.743 7,955,785 -0.07(-2.64%)
Aug 06, 2018 2.817 2.858 2.817 2.817 3,637,069 -0.02(-0.58%)
Aug 03, 2018 2.850 2.908 2.825 2.834 7,026,352 +0.01(+0.29%)
Aug 02, 2018 2.916 2.933 2.809 2.825 10,824,910 -0.12(-4.20%)
Aug 01, 2018 2.949 2.990 2.941 2.949 4,515,974 -0.02(-0.83%)
Jul 31, 2018 2.974 2.999 2.957 2.974 7,675,750 +0.00(+0.00%)
Jul 30, 2018 2.966 2.999 2.949 2.974 5,954,716 +0.01(+0.28%)
Jul 27, 2018 2.982 3.024 2.957 2.966 6,214,832 +0.00(+0.00%)
Jul 26, 2018 3.007 3.040 2.966 2.966 8,913,270 -0.07(-2.45%)
Jul 25, 2018 3.040 3.054 2.974 3.040 7,286,832 +0.01(+0.27%)
Jul 24, 2018 3.032 3.057 3.015 3.032 8,280,704 +0.02(+0.82%)
Jul 23, 2018 3.015 3.040 2.982 3.007 5,860,227 -0.04(-1.36%)
Jul 20, 2018 3.040 3.081 3.024 3.048 7,003,797 +0.04(+1.37%)
Jul 19, 2018 3.015 3.098 2.999 3.007 10,218,616 -0.06(-1.89%)
Jul 18, 2018 3.090 3.127 3.057 3.065 5,765,112 -0.04(-1.33%)
Jul 17, 2018 3.065 3.131 3.048 3.106 6,419,138 +0.02(+0.80%)
Jul 16, 2018 3.090 3.128 3.081 3.081 3,838,576 -0.03(-1.06%)
Jul 13, 2018 3.081 3.147 3.057 3.114 3,931,244 -0.02(-0.53%)
Jul 12, 2018 3.131 3.191 3.114 3.131 5,451,057 +0.01(+0.26%)
Jul 11, 2018 3.164 3.205 3.090 3.123 6,174,177 -0.09(-2.83%)
Jul 10, 2018 3.189 3.222 3.164 3.214 3,484,288 +0.01(+0.26%)
Jul 09, 2018 3.263 3.271 3.205 3.205 6,641,062 -0.04(-1.27%)
Jul 06, 2018 3.180 3.251 3.180 3.247 7,813,627 +0.05(+1.55%)
Jul 05, 2018 3.197 3.214 3.164 3.197 10,575,505 +0.02(+0.78%)
Jul 03, 2018 3.172 3.172 3.172 0 +0.10(+3.23%)
Jul 02, 2018 3.065 3.156 3.057 3.073 4,889,083 -0.03(-1.06%)
Jun 29, 2018 3.040 3.131 3.040 3.106 8,245,085 +0.07(+2.45%)
Jun 28, 2018 3.024 3.057 3.007 3.032 5,105,326 +0.00(+0.00%)
Jun 27, 2018 3.040 3.114 3.024 3.032 8,134,991 -0.06(-1.87%)
Jun 26, 2018 3.015 3.123 2.999 3.090 8,322,201 +0.06(+1.91%)
Jun 25, 2018 3.073 3.094 3.028 3.032 6,005,085 -0.04(-1.34%)
Jun 22, 2018 3.073 3.123 3.065 3.073 6,117,175 +0.02(+0.81%)
Jun 21, 2018 3.040 3.098 3.040 3.048 5,503,990 -0.01(-0.27%)
Jun 20, 2018 3.065 3.106 3.048 3.057 4,829,196 -0.02(-0.80%)
Jun 19, 2018 3.057 3.123 3.048 3.081 5,309,622 +0.00(+0.00%)
Jun 18, 2018 3.048 3.098 3.040 3.081 4,787,026 +0.01(+0.27%)
Jun 15, 2018 3.090 3.131 3.073 22,845,918 -0.06(-1.85%)
Jun 14, 2018 3.106 3.139 3.081 3.131 7,031,983 +0.06(+1.88%)
Jun 13, 2018 3.065 3.106 3.024 3.073 7,300,294 +0.01(+0.27%)
Jun 12, 2018 2.999 3.098 2.999 3.065 8,111,204 +0.06(+1.92%)
Jun 11, 2018 2.949 3.024 2.949 3.007 7,291,349 +0.05(+1.68%)
Jun 08, 2018 2.924 2.966 2.916 2.957 4,990,091 +0.02(+0.84%)
Jun 07, 2018 2.949 2.966 2.916 2.933 7,911,276 -0.02(-0.84%)
Jun 06, 2018 2.933 2.957 9,915,881 +0.01(+0.28%)
Jun 05, 2018 2.957 2.990 2.916 2.949 5,452,575 +0.02(+0.56%)
Jun 04, 2018 2.974 2.982 2.933 2.933 3,570,552 -0.02(-0.84%)
Jun 01, 2018 2.957 2.990 2.933 2.957 8,125,918 -0.02(-0.56%)
May 31, 2018 3.015 3.024 2.974 2.974 4,819,468 -0.02(-0.83%)
May 30, 2018 2.966 3.032 2.941 2.999 5,325,194 +0.05(+1.68%)
May 29, 2018 2.941 2.999 2.924 2.949 8,237,774 -0.02(-0.83%)
May 25, 2018 2.974 2.974 2.974 0 -0.03(-1.10%)
May 24, 2018 2.990 3.032 2.974 3.007 5,892,384 +0.03(+1.11%)
May 23, 2018 2.949 2.990 2.941 2.974 5,277,480 +0.01(+0.28%)
May 22, 2018 2.999 3.024 2.941 2.966 7,738,215 -0.02(-0.83%)
May 21, 2018 2.957 2.999 2.941 2.990 6,983,326 +0.02(+0.84%)
May 18, 2018 2.933 2.990 2.908 2.966 9,135,817 +0.02(+0.84%)
May 17, 2018 2.966 2.974 2.891 2.941 10,428,288 +0.00(+0.00%)
May 16, 2018 3.007 3.024 2.941 2.941 9,251,293 -0.07(-2.20%)
May 15, 2018 3.007 3.024 2.974 3.007 14,081,508 -0.07(-2.15%)
May 14, 2018 3.090 3.127 3.057 3.073 8,102,822 -0.02(-0.53%)
May 11, 2018 3.098 3.106 3.069 3.090 8,457,462 +0.00(+0.00%)
May 10, 2018 3.098 3.147 3.074 3.090 13,276,655 +0.06(+1.91%)
May 09, 2018 3.180 3.197 2.916 3.032 30,999,428 -0.37(-10.92%)
May 08, 2018 3.313 3.404 3.247 3.404 12,676,988 +0.07(+2.23%)
May 07, 2018 3.329 3.379 3.304 3.329 8,643,595 +0.00(+0.00%)
May 04, 2018 3.288 3.354 3.263 3.329 10,580,305 +0.02(+0.50%)
May 03, 2018 3.313 3.337 3.280 3.313 8,694,559 +0.06(+1.78%)
May 02, 2018 3.271 3.321 3.247 3.255 10,177,423 +0.00(+0.00%)
May 01, 2018 3.197 3.267 3.164 3.255 10,789,943 +0.05(+1.55%)
Apr 30, 2018 3.238 3.263 3.197 3.205 9,574,067 -0.07(-2.02%)
Apr 27, 2018 3.238 3.280 3.238 3.271 4,185,192 +0.04(+1.28%)
Apr 26, 2018 3.230 3.288 3.222 3.230 9,649,695 +0.01(+0.26%)
Apr 25, 2018 3.197 3.238 3.180 3.222 8,033,215 -0.01(-0.26%)
Apr 24, 2018 3.197 3.247 3.189 3.230 6,963,085 +0.03(+1.03%)
Apr 23, 2018 3.139 3.222 3.131 3.197 8,654,746 +0.00(+0.00%)
Apr 20, 2018 3.164 3.205 3.123 3.197 6,803,292 +0.01(+0.26%)
Apr 19, 2018 3.214 3.247 3.164 3.189 7,773,704 -0.03(-1.03%)
Apr 18, 2018 3.255 3.304 3.209 3.222 13,847,558 +0.02(+0.78%)
Apr 17, 2018 3.156 3.247 3.147 3.197 10,783,629 +0.02(+0.78%)
Apr 16, 2018 3.180 3.205 3.147 3.172 15,250,484 +0.02(+0.52%)
Apr 13, 2018 3.164 3.222 3.139 3.156 9,123,806 +0.02(+0.53%)
Apr 12, 2018 3.081 3.156 3.048 3.139 8,643,156 +0.02(+0.53%)
Apr 11, 2018 3.090 3.164 3.081 3.123 20,864,652 +0.09(+3.00%)
Apr 10, 2018 2.982 3.069 2.949 3.032 13,515,695 +0.04(+1.38%)
Apr 09, 2018 3.139 3.197 2.957 2.990 26,372,530 -0.28(-8.59%)
Apr 06, 2018 3.288 3.337 3.242 3.271 14,918,003 +0.00(+0.00%)
Apr 05, 2018 3.222 3.277 3.209 3.271 12,902,886 +0.02(+0.51%)
Apr 04, 2018 3.296 3.313 3.238 3.255 11,835,021 -0.02(-0.50%)
Apr 03, 2018 3.238 3.321 3.197 3.271 13,040,456 -0.01(-0.25%)
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.