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 (%)
Nov 30, 2020 5.937 6.038 5.853 6.004 14,956,000 +0.03(+0.42%)
Nov 27, 2020 5.895 6.004 5.853 5.979 7,641,058 -0.01(-0.14%)
Nov 25, 2020 5.954 6.088 5.878 5.987 15,109,445 +0.05(+0.85%)
Nov 24, 2020 5.802 5.970 5.785 5.937 17,696,294 -0.03(-0.58%)
Nov 23, 2020 6.188 6.221 5.946 5.971 16,173,496 -0.29(-4.65%)
Nov 20, 2020 6.346 6.446 6.229 6.263 12,546,301 +0.00(+0.00%)
Nov 19, 2020 6.188 6.346 6.146 6.263 12,452,693 -0.01(-0.13%)
Nov 18, 2020 6.446 6.479 6.246 6.271 14,405,286 -0.20(-3.09%)
Nov 17, 2020 6.571 6.621 6.429 6.471 15,857,577 -0.10(-1.52%)
Nov 16, 2020 6.596 6.687 6.496 6.571 12,166,080 -0.11(-1.62%)
Nov 13, 2020 6.721 6.737 6.604 6.679 14,879,603 +0.07(+1.01%)
Nov 12, 2020 6.488 6.696 6.463 6.613 22,570,288 +0.23(+3.66%)
Nov 11, 2020 6.388 6.454 6.304 6.379 15,377,725 -0.09(-1.42%)
Nov 10, 2020 6.737 6.854 6.421 6.471 23,169,254 -0.24(-3.60%)
Nov 09, 2020 6.662 6.746 6.388 6.712 26,152,666 -0.57(-7.78%)
Nov 06, 2020 7.437 7.470 7.204 7.279 11,733,632 -0.08(-1.13%)
Nov 05, 2020 7.146 7.404 7.137 7.362 20,550,580 +0.61(+9.00%)
Nov 04, 2020 6.837 6.929 6.696 6.754 11,631,059 -0.09(-1.34%)
Nov 03, 2020 6.896 6.937 6.771 6.846 12,439,533 +0.02(+0.24%)
Nov 02, 2020 6.771 6.829 6.579 6.829 11,252,494 +0.19(+2.89%)
Oct 30, 2020 6.646 6.696 6.421 6.638 14,323,895 +0.10(+1.53%)
Oct 29, 2020 6.438 6.621 6.438 6.538 16,176,080 +0.02(+0.38%)
Oct 28, 2020 7.021 7.054 6.496 6.513 28,852,658 -0.77(-10.63%)
Oct 27, 2020 7.137 7.295 7.062 7.287 12,323,383 +0.20(+2.82%)
Oct 26, 2020 7.112 7.245 7.062 7.087 11,727,505 -0.08(-1.16%)
Oct 23, 2020 7.295 7.329 7.096 7.170 12,764,358 -0.14(-1.94%)
Oct 22, 2020 7.495 7.520 7.237 7.312 14,813,488 -0.28(-3.73%)
Oct 21, 2020 7.595 7.753 7.520 7.595 13,621,421 +0.12(+1.56%)
Oct 20, 2020 7.445 7.545 7.345 7.479 9,895,298 -0.02(-0.22%)
Oct 19, 2020 7.654 7.679 7.395 7.495 9,642,798 -0.09(-1.21%)
Oct 16, 2020 7.704 7.728 7.579 7.587 7,366,015 -0.07(-0.98%)
Oct 15, 2020 7.662 7.778 7.579 7.662 8,548,805 -0.12(-1.60%)
Oct 14, 2020 7.662 7.845 7.562 7.787 11,703,869 +0.22(+2.97%)
Oct 13, 2020 7.529 7.612 7.304 7.562 10,965,560 -0.06(-0.76%)
Oct 12, 2020 7.570 7.687 7.454 7.620 7,470,742 +0.04(+0.55%)
Oct 09, 2020 7.379 7.595 7.354 7.579 14,573,412 +0.40(+5.57%)
Oct 08, 2020 7.096 7.220 7.037 7.179 14,357,389 +0.16(+2.25%)
Oct 07, 2020 7.295 7.354 7.004 7.021 16,662,537 -0.13(-1.75%)
Oct 06, 2020 7.600 7.633 7.138 7.146 18,043,338 -0.40(-5.36%)
Oct 05, 2020 7.385 7.691 7.369 7.551 12,338,726 +0.21(+2.81%)
Oct 02, 2020 7.451 7.509 7.311 7.344 9,375,087 -0.13(-1.77%)
Oct 01, 2020 7.410 7.592 7.311 7.476 13,379,161 +0.19(+2.61%)
Sep 30, 2020 7.352 7.373 7.162 7.286 10,369,541 -0.10(-1.34%)
Sep 29, 2020 7.369 7.501 7.337 7.385 9,789,817 +0.06(+0.79%)
Sep 28, 2020 7.344 7.344 7.113 7.328 19,269,658 +0.10(+1.37%)
Sep 25, 2020 7.228 7.286 7.080 7.228 13,718,243 -0.07(-1.02%)
Sep 24, 2020 6.683 7.311 6.650 7.303 22,634,472 +0.51(+7.54%)
Sep 23, 2020 7.435 7.460 6.758 6.791 38,219,448 -0.82(-10.75%)
Sep 22, 2020 7.683 7.708 7.509 7.608 15,210,661 -0.02(-0.22%)
Sep 21, 2020 7.980 8.245 7.575 7.625 38,627,212 -0.64(-7.70%)
Sep 18, 2020 7.997 8.521 7.922 8.261 41,019,756 +0.54(+6.95%)
Sep 17, 2020 7.418 7.765 7.352 7.724 16,078,498 +0.02(+0.21%)
Sep 16, 2020 7.807 7.807 7.592 7.708 16,296,613 +0.02(+0.32%)
Sep 15, 2020 7.798 7.877 7.563 7.683 17,362,882 +0.03(+0.43%)
Sep 14, 2020 7.385 7.666 7.385 7.650 18,969,970 +0.38(+5.23%)
Sep 11, 2020 7.451 7.534 7.224 7.270 12,641,987 -0.09(-1.23%)
Sep 10, 2020 7.666 7.708 7.295 7.361 20,899,372 -0.21(-2.84%)
Sep 09, 2020 7.146 7.584 7.129 7.575 17,877,344 +0.52(+7.38%)
Sep 08, 2020 6.923 7.220 6.807 7.055 13,966,228 -0.07(-1.04%)
Sep 04, 2020 7.138 7.187 6.848 7.129 17,184,512 -0.07(-1.03%)
Sep 03, 2020 7.162 7.278 6.972 7.204 20,188,384 -0.09(-1.25%)
Sep 02, 2020 7.146 7.303 6.939 7.295 13,463,637 +0.06(+0.80%)
Sep 01, 2020 7.493 7.518 7.146 7.237 11,951,644 -0.10(-1.35%)
Aug 31, 2020 7.402 7.518 7.311 7.336 16,947,012 -0.01(-0.11%)
Aug 28, 2020 7.162 7.439 7.113 7.344 16,596,088 +0.36(+5.08%)
Aug 27, 2020 7.319 7.319 6.881 6.989 20,826,682 -0.23(-3.20%)
Aug 26, 2020 6.948 7.212 6.939 7.220 18,837,108 +0.16(+2.22%)
Aug 25, 2020 7.038 7.063 6.865 7.063 14,748,252 +0.04(+0.59%)
Aug 24, 2020 7.237 7.253 6.981 7.022 15,215,220 -0.12(-1.73%)
Aug 21, 2020 7.228 7.253 7.030 7.146 13,039,394 -0.22(-3.03%)
Aug 20, 2020 7.237 7.435 7.187 7.369 15,654,117 +0.06(+0.79%)
Aug 19, 2020 7.509 7.625 7.245 7.311 18,610,226 -0.30(-3.91%)
Aug 18, 2020 7.939 7.964 7.526 7.608 22,012,196 -0.07(-0.97%)
Aug 17, 2020 7.518 7.774 7.451 7.683 26,018,360 +0.49(+6.77%)
Aug 14, 2020 7.270 7.303 7.096 7.195 16,554,688 -0.08(-1.14%)
Aug 13, 2020 7.146 7.352 7.129 7.278 19,264,828 +0.24(+3.40%)
Aug 12, 2020 7.278 7.311 7.030 7.038 21,759,126 -0.02(-0.23%)
Aug 11, 2020 7.088 7.435 6.939 7.055 36,631,576 -0.64(-8.37%)
Aug 10, 2020 7.831 8.096 7.691 7.699 15,889,397 -0.07(-0.96%)
Aug 07, 2020 7.889 7.972 7.683 7.774 23,394,260 -0.29(-3.59%)
Aug 06, 2020 8.344 8.352 7.964 8.063 27,357,822 -0.09(-1.11%)
Aug 05, 2020 8.162 8.426 8.038 8.154 37,897,204 +0.17(+2.17%)
Aug 04, 2020 7.666 7.997 7.551 7.980 22,845,966 +0.31(+4.09%)
Aug 03, 2020 7.757 7.815 7.451 7.666 19,943,714 -0.07(-0.96%)
Jul 31, 2020 7.361 7.749 7.311 7.741 25,169,338 +0.56(+7.83%)
Jul 30, 2020 7.121 7.336 6.997 7.179 20,457,098 -0.11(-1.47%)
Jul 29, 2020 7.295 7.385 7.030 7.286 28,095,008 +0.03(+0.46%)
Jul 28, 2020 7.063 7.286 6.956 7.253 17,651,278 +0.06(+0.80%)
Jul 27, 2020 7.286 7.427 7.104 7.195 31,558,544 +0.24(+3.44%)
Jul 24, 2020 6.898 6.989 6.848 6.956 17,686,990 +0.13(+1.94%)
Jul 23, 2020 7.014 7.096 6.675 6.824 24,167,500 -0.18(-2.59%)
Jul 22, 2020 7.080 7.113 6.923 7.005 19,916,112 +0.06(+0.83%)
Jul 21, 2020 6.931 7.071 6.832 6.948 23,516,870 +0.18(+2.69%)
Jul 20, 2020 6.609 6.815 6.576 6.766 16,564,958 +0.26(+3.93%)
Jul 17, 2020 6.344 6.534 6.303 6.510 15,206,069 +0.25(+3.96%)
Jul 16, 2020 6.295 6.411 6.196 6.262 13,974,927 -0.07(-1.04%)
Jul 15, 2020 6.328 6.344 6.138 6.328 15,954,377 -0.06(-0.91%)
Jul 14, 2020 6.031 6.394 6.006 6.386 19,575,482 +0.32(+5.31%)
Jul 13, 2020 6.411 6.492 6.031 6.064 20,097,528 -0.24(-3.80%)
Jul 10, 2020 6.353 6.378 6.204 6.303 14,616,192 -0.03(-0.52%)
Jul 09, 2020 6.353 6.427 6.146 6.336 20,990,380 +0.07(+1.05%)
Jul 08, 2020 6.237 6.353 6.175 6.270 22,739,786 +0.13(+2.15%)
Jul 07, 2020 5.998 6.188 5.973 6.138 18,169,540 +0.13(+2.20%)
Jul 06, 2020 5.964 6.080 5.898 6.006 18,137,694 +0.08(+1.39%)
Jul 02, 2020 5.915 6.055 5.882 5.923 22,205,064 -0.02(-0.42%)
Jul 01, 2020 5.956 5.973 5.783 5.948 16,445,075 -0.02(-0.28%)
Jun 30, 2020 5.791 6.055 5.725 5.964 24,102,916 +0.17(+2.85%)
Jun 29, 2020 5.692 5.832 5.634 5.799 22,270,434 +0.12(+2.03%)
Jun 26, 2020 5.461 5.733 5.419 5.684 21,145,028 +0.16(+2.84%)
Jun 25, 2020 5.510 5.535 5.370 5.527 16,377,690 -0.02(-0.30%)
Jun 24, 2020 5.584 5.692 5.436 5.543 21,887,104 -0.11(-1.90%)
Jun 23, 2020 5.684 5.741 5.601 5.651 21,422,670 +0.04(+0.74%)
Jun 22, 2020 5.444 5.783 5.428 5.609 27,381,006 +0.32(+6.09%)
Jun 19, 2020 5.229 5.444 5.163 5.287 23,507,442 +0.15(+2.89%)
Jun 18, 2020 5.155 5.279 5.122 5.138 12,413,295 -0.07(-1.27%)
Jun 17, 2020 5.180 5.312 5.155 5.204 13,714,540 +0.02(+0.48%)
Jun 16, 2020 5.403 5.477 5.138 5.180 25,944,766 -0.19(-3.54%)
Jun 15, 2020 4.957 5.419 4.857 5.370 25,594,482 +0.26(+5.01%)
Jun 12, 2020 5.246 5.304 5.065 5.114 20,393,186 -0.03(-0.64%)
Jun 11, 2020 5.485 5.551 5.031 5.147 34,379,448 -0.34(-6.17%)
Jun 10, 2020 5.246 5.494 5.064 5.485 26,405,816 +0.33(+6.41%)
Jun 09, 2020 5.246 5.262 5.130 5.155 16,035,534 +0.05(+0.97%)
Jun 08, 2020 5.138 5.204 5.039 5.105 19,506,128 -0.03(-0.64%)
Jun 05, 2020 4.973 5.138 4.948 5.138 22,616,876 -0.08(-1.58%)
Jun 04, 2020 5.262 5.271 5.097 5.221 32,138,476 +0.13(+2.60%)
Jun 03, 2020 5.171 5.196 4.981 5.089 26,926,918 -0.17(-3.30%)
Jun 02, 2020 5.618 5.618 5.246 5.262 26,445,402 -0.33(-5.91%)
Jun 01, 2020 5.444 5.651 5.411 5.593 21,362,542 +0.18(+3.36%)
May 29, 2020 5.568 5.597 5.353 5.411 27,015,958 -0.02(-0.30%)
May 28, 2020 5.609 5.659 5.361 5.428 22,594,996 -0.04(-0.76%)
May 27, 2020 5.287 5.494 5.237 5.469 24,532,490 -0.02(-0.45%)
May 26, 2020 5.717 5.733 5.469 5.494 24,348,012 -0.33(-5.67%)
May 22, 2020 5.956 6.055 5.783 5.824 16,736,385 -0.08(-1.40%)
May 21, 2020 5.998 6.006 5.733 5.907 21,012,000 -0.16(-2.59%)
May 20, 2020 6.278 6.336 6.047 6.064 21,336,162 -0.18(-2.91%)
May 19, 2020 5.981 6.303 5.940 6.245 26,723,326 +0.42(+7.23%)
May 18, 2020 6.154 6.188 5.791 5.824 24,691,578 -0.32(-5.24%)
May 15, 2020 6.130 6.171 5.989 6.146 21,861,524 +0.20(+3.33%)
May 14, 2020 5.684 6.097 5.667 5.948 30,637,464 +0.26(+4.50%)
May 13, 2020 5.832 5.857 5.576 5.692 22,241,854 -0.03(-0.58%)
May 12, 2020 5.758 5.936 5.700 5.725 23,080,222 +0.02(+0.43%)
May 11, 2020 5.791 5.865 5.601 5.700 22,097,150 -0.10(-1.71%)
May 08, 2020 5.816 5.981 5.725 5.799 19,151,576 -0.07(-1.13%)
May 07, 2020 5.708 5.940 5.593 5.865 23,118,734 +0.27(+4.87%)
May 06, 2020 5.700 5.783 5.518 5.593 19,188,418 -0.18(-3.15%)
May 05, 2020 5.551 5.783 5.428 5.774 23,017,910 +0.12(+2.04%)
May 04, 2020 5.750 5.799 5.618 5.659 16,445,272 +0.01(+0.15%)
May 01, 2020 5.370 5.659 5.262 5.651 20,247,926 +0.19(+3.48%)
Apr 30, 2020 5.684 5.841 5.444 5.461 19,886,794 -0.32(-5.57%)
Apr 29, 2020 5.609 5.799 5.452 5.783 23,479,320 +0.08(+1.45%)
Apr 28, 2020 5.684 5.766 5.502 5.700 22,084,868 -0.05(-0.86%)
Apr 27, 2020 5.865 5.898 5.593 5.750 19,634,312 -0.11(-1.83%)
Apr 24, 2020 5.865 5.865 5.536 5.857 23,909,328 +0.18(+3.20%)
Apr 23, 2020 5.667 5.989 5.609 5.675 34,895,252 +0.14(+2.54%)
Apr 22, 2020 5.337 5.584 5.337 5.535 27,492,324 +0.41(+8.06%)
Apr 21, 2020 4.915 5.254 4.882 5.122 21,979,318 +0.02(+0.49%)
Apr 20, 2020 5.031 5.204 4.973 5.097 22,485,964 +0.09(+1.82%)
Apr 17, 2020 4.750 5.048 4.709 5.006 37,914,216 -0.07(-1.30%)
Apr 16, 2020 5.023 5.328 4.965 5.072 30,547,456 +0.13(+2.68%)
Apr 15, 2020 4.924 5.056 4.725 4.940 24,497,966 -0.13(-2.61%)
Apr 14, 2020 5.213 5.485 4.915 5.072 39,128,368 -0.20(-3.76%)
Apr 13, 2020 4.659 5.246 4.477 5.271 35,087,244 +0.63(+13.52%)
Apr 09, 2020 4.346 4.659 4.346 4.643 24,484,558 +0.44(+10.41%)
Apr 08, 2020 4.147 4.230 4.048 4.205 14,927,286 +0.07(+1.60%)
Apr 07, 2020 4.180 4.279 4.081 4.139 17,913,970 -0.07(-1.57%)
Apr 06, 2020 4.164 4.246 3.998 4.205 27,464,922 +0.19(+4.73%)
Apr 03, 2020 3.998 4.213 3.982 4.015 21,903,286 +0.02(+0.41%)
Apr 02, 2020 3.742 4.064 3.705 3.998 32,381,856 +0.35(+9.50%)
Apr 01, 2020 3.354 3.676 3.304 3.651 25,188,958 +0.36(+11.06%)
Mar 31, 2020 3.313 3.527 3.288 3.288 21,487,974 -0.08(-2.45%)
Mar 30, 2020 3.503 3.717 3.263 3.371 21,840,642 -0.12(-3.32%)
Mar 27, 2020 3.726 3.808 3.408 3.486 27,776,756 -0.36(-9.25%)
Mar 26, 2020 3.965 4.147 3.742 3.841 34,194,824 -0.01(-0.21%)
Mar 25, 2020 3.709 3.998 3.556 3.850 40,906,468 +0.09(+2.42%)
Mar 24, 2020 3.684 3.858 3.437 3.759 47,429,932 +0.50(+15.19%)
Mar 23, 2020 3.189 3.445 3.032 3.263 51,410,824 +0.28(+9.42%)
Mar 20, 2020 3.494 3.527 2.949 2.982 36,522,988 -0.27(-8.38%)
Mar 19, 2020 3.329 3.794 2.916 3.255 34,598,332 -0.10(-2.96%)
Mar 18, 2020 3.717 3.965 3.313 3.354 30,988,822 -0.58(-14.71%)
Mar 17, 2020 3.263 4.073 3.238 3.932 43,655,008 +0.63(+19.00%)
Mar 16, 2020 2.445 3.459 2.247 3.304 52,757,800 +0.44(+15.27%)
Mar 13, 2020 3.519 3.519 2.842 2.867 38,015,052 -0.50(-14.74%)
Mar 12, 2020 3.288 3.767 3.106 3.362 34,459,040 -0.61(-15.38%)
Mar 11, 2020 4.213 4.304 3.924 3.974 28,593,758 -0.33(-7.68%)
Mar 10, 2020 4.287 4.362 4.065 4.304 43,348,732 +0.02(+0.58%)
Mar 09, 2020 4.378 4.560 4.263 4.279 21,458,992 -0.32(-7.00%)
Mar 06, 2020 4.767 4.779 4.411 4.601 47,013,552 -0.13(-2.79%)
Mar 05, 2020 4.643 4.750 4.511 4.734 36,109,452 +0.17(+3.62%)
Mar 04, 2020 4.593 4.659 4.436 4.568 18,911,350 +0.02(+0.36%)
Mar 03, 2020 4.428 4.734 4.337 4.552 38,923,372 +0.18(+4.16%)
Mar 02, 2020 4.304 4.395 4.188 4.370 29,501,210 +0.22(+5.38%)
Feb 28, 2020 4.155 4.259 3.916 4.147 41,527,200 -0.26(-5.99%)
Feb 27, 2020 4.833 4.841 4.387 4.411 43,724,752 -0.35(-7.29%)
Feb 26, 2020 4.667 4.857 4.643 4.758 26,129,098 +0.05(+1.05%)
Feb 25, 2020 4.791 4.998 4.709 4.709 33,070,022 -0.20(-4.04%)
Feb 24, 2020 5.180 5.180 4.816 4.907 45,473,104 -0.02(-0.34%)
Feb 21, 2020 4.717 4.940 4.692 4.924 28,668,050 +0.31(+6.62%)
Feb 20, 2020 4.568 4.742 4.568 4.618 24,330,936 +0.02(+0.36%)
Feb 19, 2020 4.444 4.601 4.362 4.601 28,751,414 +0.21(+4.70%)
Feb 18, 2020 4.213 4.403 4.164 4.395 20,816,774 +0.22(+5.35%)
Feb 14, 2020 4.246 4.271 4.155 4.172 22,435,302 -0.07(-1.75%)
Feb 13, 2020 4.246 4.304 4.180 4.246 22,606,958 +0.12(+2.80%)
Feb 12, 2020 4.114 4.180 4.073 4.131 11,027,074 +0.01(+0.20%)
Feb 11, 2020 4.114 4.188 4.064 4.122 15,454,280 -0.01(-0.20%)
Feb 10, 2020 4.089 4.188 4.023 4.131 18,455,592 +0.06(+1.42%)
Feb 07, 2020 4.246 4.263 4.049 4.073 17,701,032 -0.13(-3.14%)
Feb 06, 2020 4.180 4.230 4.114 4.205 13,888,241 +0.08(+2.00%)
Feb 05, 2020 4.056 4.172 4.019 4.122 13,461,597 +0.06(+1.42%)
Feb 04, 2020 4.048 4.106 4.015 4.064 18,351,794 -0.07(-1.80%)
Feb 03, 2020 4.147 4.213 4.106 4.139 15,714,715 -0.05(-1.18%)
Jan 31, 2020 4.122 4.254 4.114 4.188 22,667,234 +0.06(+1.40%)
Jan 30, 2020 4.147 4.164 4.048 4.131 21,240,924 +0.00(+0.00%)
Jan 29, 2020 3.965 4.139 3.949 4.131 17,990,760 +0.17(+4.17%)
Jan 28, 2020 4.007 4.048 3.883 3.965 15,213,153 -0.09(-2.24%)
Jan 27, 2020 4.139 4.172 3.998 4.056 21,061,278 -0.01(-0.20%)
Jan 24, 2020 3.932 4.064 3.916 4.064 13,916,402 +0.14(+3.58%)
Jan 23, 2020 3.891 4.007 3.858 3.924 12,860,352 +0.03(+0.85%)
Jan 22, 2020 3.891 3.899 3.817 3.891 9,529,060 +0.02(+0.64%)
Jan 21, 2020 3.742 3.883 3.684 3.866 14,458,510 +0.15(+4.00%)
Jan 17, 2020 3.800 3.808 3.701 3.717 8,992,932 -0.07(-1.96%)
Jan 16, 2020 3.817 3.829 3.759 3.792 12,620,199 -0.03(-0.86%)
Jan 15, 2020 3.726 3.850 3.726 3.825 14,297,846 +0.13(+3.58%)
Jan 14, 2020 3.569 3.709 3.552 3.693 14,062,557 +0.10(+2.76%)
Jan 13, 2020 3.709 3.751 3.594 3.594 9,659,770 -0.15(-3.97%)
Jan 10, 2020 3.701 3.792 3.701 3.742 8,645,397 +0.06(+1.57%)
Jan 09, 2020 3.684 3.751 3.668 3.684 8,804,037 -0.05(-1.33%)
Jan 08, 2020 3.941 3.957 3.717 3.734 19,045,690 -0.20(-5.04%)
Jan 07, 2020 3.833 3.957 3.792 3.932 15,303,056 +0.09(+2.37%)
Jan 06, 2020 3.990 3.990 3.792 3.841 17,598,648 -0.05(-1.27%)
Jan 03, 2020 4.015 4.023 3.866 3.891 14,491,027 -0.04(-1.05%)
Jan 02, 2020 3.974 4.015 3.916 3.932 14,132,185 +0.02(+0.42%)
Dec 31, 2019 3.949 3.982 3.899 3.916 13,370,466 -0.02(-0.42%)
Dec 30, 2019 3.817 3.932 3.808 3.932 12,332,296 +0.12(+3.03%)
Dec 27, 2019 3.858 3.874 3.808 3.817 10,466,353 -0.04(-1.07%)
Dec 26, 2019 3.858 3.932 3.841 3.858 11,196,078 +0.04(+1.08%)
Dec 24, 2019 3.693 3.817 3.678 3.817 9,707,248 +0.14(+3.82%)
Dec 23, 2019 3.552 3.684 3.544 3.676 10,805,280 +0.16(+4.46%)
Dec 20, 2019 3.519 3.594 3.511 3.519 18,232,322 -0.04(-1.16%)
Dec 19, 2019 3.536 3.585 3.486 3.561 23,807,758 +0.02(+0.47%)
Dec 18, 2019 3.478 3.544 3.445 3.544 14,144,723 +0.07(+1.90%)
Dec 17, 2019 3.552 3.552 3.478 3.478 15,095,099 -0.06(-1.64%)
Dec 16, 2019 3.594 3.627 3.519 3.536 14,037,512 -0.05(-1.38%)
Dec 13, 2019 3.585 3.660 3.577 3.585 14,967,117 -0.02(-0.46%)
Dec 12, 2019 3.701 3.734 3.585 3.602 12,302,471 -0.05(-1.36%)
Dec 11, 2019 3.544 3.660 3.527 3.651 11,922,939 +0.12(+3.51%)
Dec 10, 2019 3.544 3.561 3.494 3.527 7,299,196 +0.02(+0.47%)
Dec 09, 2019 3.585 3.585 3.494 3.511 8,603,307 -0.02(-0.47%)
Dec 06, 2019 3.594 3.602 3.527 3.527 12,332,946 -0.14(-3.83%)
Dec 05, 2019 3.602 3.693 3.602 3.668 9,397,487 +0.06(+1.60%)
Dec 04, 2019 3.767 3.775 3.610 3.610 10,991,576 -0.15(-3.96%)
Dec 03, 2019 3.651 3.767 3.651 3.759 23,305,230 +0.15(+4.12%)
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.