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 (%)
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%)
Mar 01, 2021 5.293 5.385 5.117 5.176 27,798,950 -0.03(-0.64%)
Feb 26, 2021 5.443 5.469 5.184 5.209 31,609,792 -0.29(-5.32%)
Feb 25, 2021 5.602 5.728 5.477 5.502 21,343,516 -0.19(-3.38%)
Feb 24, 2021 5.577 5.786 5.469 5.694 19,855,634 +0.08(+1.34%)
Feb 23, 2021 5.728 5.728 5.527 5.619 25,951,112 -0.18(-3.03%)
Feb 22, 2021 5.561 5.811 5.535 5.795 23,154,384 +0.33(+5.96%)
Feb 19, 2021 5.661 5.661 5.435 5.469 23,803,108 -0.13(-2.39%)
Feb 18, 2021 5.736 5.786 5.586 5.602 22,013,696 -0.13(-2.19%)
Feb 17, 2021 5.836 5.836 5.686 5.728 26,891,932 -0.18(-3.11%)
Feb 16, 2021 6.096 6.112 5.903 5.912 24,833,410 -0.26(-4.20%)
Feb 12, 2021 6.029 6.213 5.903 6.171 21,538,612 +0.08(+1.37%)
Feb 11, 2021 6.188 6.355 6.020 6.087 23,806,496 -0.03(-0.41%)
Feb 10, 2021 6.229 6.271 6.054 6.112 15,939,917 -0.03(-0.41%)
Feb 09, 2021 6.213 6.246 6.062 6.137 23,064,338 -0.04(-0.68%)
Feb 08, 2021 6.154 6.229 6.104 6.179 29,069,844 +0.13(+2.07%)
Feb 05, 2021 5.895 6.079 5.870 6.054 16,418,110 +0.22(+3.73%)
Feb 04, 2021 5.820 5.878 5.770 5.836 18,936,206 -0.14(-2.38%)
Feb 03, 2021 5.903 6.004 5.845 5.979 17,158,670 +0.10(+1.71%)
Feb 02, 2021 5.853 5.895 5.728 5.878 15,641,682 -0.13(-2.23%)
Feb 01, 2021 6.087 6.104 5.895 6.012 20,619,536 +0.18(+3.01%)
Jan 29, 2021 6.012 6.146 5.816 5.836 22,460,556 +0.00(+0.00%)
Jan 28, 2021 5.820 6.012 5.703 5.836 22,840,366 +0.18(+3.25%)
Jan 27, 2021 5.836 5.878 5.652 5.652 25,007,688 -0.24(-4.11%)
Jan 26, 2021 5.870 5.995 5.845 5.895 18,799,260 +0.01(+0.14%)
Jan 25, 2021 5.945 5.995 5.795 5.887 19,052,150 +0.03(+0.43%)
Jan 22, 2021 5.820 5.945 5.753 5.862 17,339,814 -0.10(-1.68%)
Jan 21, 2021 6.012 6.020 5.853 5.962 17,675,214 -0.05(-0.83%)
Jan 20, 2021 5.920 6.071 5.912 6.012 23,321,598 +0.17(+2.86%)
Jan 19, 2021 5.920 5.920 5.770 5.845 25,895,540 +0.03(+0.43%)
Jan 15, 2021 5.962 5.979 5.811 5.820 18,584,540 -0.19(-3.20%)
Jan 14, 2021 6.004 6.087 5.954 6.012 14,901,722 +0.01(+0.14%)
Jan 13, 2021 6.071 6.196 5.995 6.004 16,150,041 -0.06(-0.97%)
Jan 12, 2021 6.062 6.079 5.928 6.062 22,575,576 +0.03(+0.55%)
Jan 11, 2021 6.045 6.104 5.962 6.029 24,128,052 -0.14(-2.30%)
Jan 08, 2021 6.405 6.422 6.062 6.171 28,632,042 -0.38(-5.75%)
Jan 07, 2021 6.698 6.815 6.480 6.547 25,705,414 -0.15(-2.25%)
Jan 06, 2021 6.539 6.706 6.455 6.698 41,205,004 +0.10(+1.52%)
Jan 05, 2021 6.765 6.781 6.514 6.597 16,742,992 -0.08(-1.13%)
Jan 04, 2021 6.438 6.723 6.405 6.673 27,753,008 +0.54(+8.72%)
Dec 31, 2020 6.137 6.137 6.137 12,336,485 -0.18(-2.91%)
Dec 30, 2020 6.146 6.347 6.137 6.321 12,336,485 +0.19(+3.14%)
Dec 29, 2020 6.121 6.238 6.079 6.129 17,272,922 +0.04(+0.69%)
Dec 28, 2020 6.288 6.321 6.054 6.087 14,265,324 -0.09(-1.49%)
Dec 24, 2020 6.154 6.255 6.104 6.179 7,065,804 +0.01(+0.14%)
Dec 23, 2020 6.071 6.213 6.062 6.171 14,292,679 +0.15(+2.50%)
Dec 22, 2020 6.288 6.330 5.928 6.020 25,826,104 -0.24(-3.87%)
Dec 21, 2020 6.296 6.397 6.171 6.263 25,239,456 -0.12(-1.83%)
Dec 18, 2020 6.321 6.388 6.079 6.380 118,292,368 +0.09(+1.46%)
Dec 17, 2020 6.271 6.455 6.163 6.288 38,336,568 +0.21(+3.44%)
Dec 16, 2020 6.020 6.112 5.820 6.079 34,962,676 +0.12(+1.96%)
Dec 15, 2020 5.954 6.062 5.895 5.962 31,091,288 +0.19(+3.33%)
Dec 14, 2020 5.954 5.962 5.728 5.770 37,037,976 -0.25(-4.17%)
Dec 11, 2020 6.154 6.163 5.962 6.020 21,625,794 -0.09(-1.50%)
Dec 10, 2020 6.179 6.271 6.045 6.112 11,551,919 +0.00(+0.00%)
Dec 09, 2020 6.246 6.313 6.045 6.112 22,154,364 -0.20(-3.18%)
Dec 08, 2020 6.472 6.522 6.288 6.313 19,032,486 -0.15(-2.33%)
Dec 07, 2020 6.037 6.556 6.029 6.464 21,003,418 +0.44(+7.36%)
Dec 04, 2020 6.137 6.196 5.987 6.020 15,246,814 -0.08(-1.37%)
Dec 03, 2020 6.196 6.213 6.012 6.104 12,537,023 -0.04(-0.68%)
Dec 02, 2020 6.246 6.246 6.054 6.146 17,374,538 -0.09(-1.47%)
Dec 01, 2020 6.163 6.263 6.062 6.238 20,079,666 +0.27(+4.48%)
Nov 30, 2020 5.903 6.004 5.820 5.970 15,040,716 +0.03(+0.42%)
Nov 27, 2020 5.862 5.970 5.820 5.945 7,684,340 -0.01(-0.14%)
Nov 25, 2020 5.920 6.054 5.845 5.954 15,195,031 +0.05(+0.85%)
Nov 24, 2020 5.770 5.937 5.753 5.903 17,796,532 -0.03(-0.58%)
Nov 23, 2020 6.153 6.186 5.913 5.938 16,265,109 -0.29(-4.65%)
Nov 20, 2020 6.310 6.410 6.194 6.227 12,617,369 +0.00(+0.00%)
Nov 19, 2020 6.153 6.310 6.112 6.227 12,523,230 -0.01(-0.13%)
Nov 18, 2020 6.410 6.443 6.211 6.236 14,486,883 -0.20(-3.09%)
Nov 17, 2020 6.534 6.584 6.393 6.434 15,947,401 -0.10(-1.52%)
Nov 16, 2020 6.559 6.650 6.459 6.534 12,234,993 -0.11(-1.62%)
Nov 13, 2020 6.683 6.699 6.567 6.642 14,963,888 +0.07(+1.01%)
Nov 12, 2020 6.451 6.658 6.426 6.575 22,698,136 +0.23(+3.66%)
Nov 11, 2020 6.352 6.418 6.269 6.343 15,464,831 -0.09(-1.42%)
Nov 10, 2020 6.699 6.815 6.385 6.434 23,300,494 -0.24(-3.60%)
Nov 09, 2020 6.625 6.708 6.352 6.675 26,300,806 -0.56(-7.78%)
Nov 06, 2020 7.395 7.428 7.163 7.238 11,800,096 -0.08(-1.13%)
Nov 05, 2020 7.105 7.362 7.097 7.321 20,666,986 +0.60(+9.00%)
Nov 04, 2020 6.799 6.890 6.658 6.716 11,696,942 -0.09(-1.34%)
Nov 03, 2020 6.857 6.898 6.733 6.807 12,509,996 +0.02(+0.24%)
Nov 02, 2020 6.733 6.791 6.542 6.791 11,316,233 +0.19(+2.89%)
Oct 30, 2020 6.608 6.658 6.385 6.600 14,405,032 +0.10(+1.53%)
Oct 29, 2020 6.401 6.584 6.401 6.501 16,267,708 +0.02(+0.38%)
Oct 28, 2020 6.981 7.014 6.459 6.476 29,016,092 -0.77(-10.63%)
Oct 27, 2020 7.097 7.254 7.022 7.246 12,393,188 +0.20(+2.82%)
Oct 26, 2020 7.072 7.205 7.022 7.047 11,793,934 -0.08(-1.16%)
Oct 23, 2020 7.254 7.287 7.056 7.130 12,836,661 -0.14(-1.94%)
Oct 22, 2020 7.453 7.478 7.196 7.271 14,897,397 -0.28(-3.73%)
Oct 21, 2020 7.552 7.710 7.478 7.552 13,698,579 +0.12(+1.56%)
Oct 20, 2020 7.403 7.503 7.304 7.437 9,951,349 -0.02(-0.22%)
Oct 19, 2020 7.610 7.635 7.354 7.453 9,697,419 -0.09(-1.21%)
Oct 16, 2020 7.660 7.685 7.536 7.544 7,407,739 -0.07(-0.98%)
Oct 15, 2020 7.619 7.735 7.536 7.619 8,597,229 -0.12(-1.60%)
Oct 14, 2020 7.619 7.801 7.519 7.743 11,770,165 +0.22(+2.97%)
Oct 13, 2020 7.486 7.569 7.263 7.519 11,027,674 -0.06(-0.77%)
Oct 12, 2020 7.528 7.644 7.412 7.577 7,513,060 +0.04(+0.55%)
Oct 09, 2020 7.337 7.552 7.312 7.536 14,655,962 +0.40(+5.57%)
Oct 08, 2020 7.056 7.180 6.998 7.138 14,438,715 +0.16(+2.25%)
Oct 07, 2020 7.254 7.312 6.964 6.981 16,756,921 -0.12(-1.75%)
Oct 06, 2020 7.557 7.590 7.097 7.106 18,145,542 -0.40(-5.36%)
Oct 05, 2020 7.344 7.648 7.327 7.508 12,408,617 +0.21(+2.81%)
Oct 02, 2020 7.409 7.467 7.270 7.303 9,428,191 -0.13(-1.77%)
Oct 01, 2020 7.368 7.549 7.270 7.434 13,454,946 +0.19(+2.61%)
Sep 30, 2020 7.311 7.331 7.122 7.245 10,428,279 -0.10(-1.34%)
Sep 29, 2020 7.327 7.459 7.295 7.344 9,845,270 +0.06(+0.79%)
Sep 28, 2020 7.303 7.303 7.073 7.286 19,378,810 +0.10(+1.37%)
Sep 25, 2020 7.188 7.245 7.040 7.188 13,795,949 -0.07(-1.02%)
Sep 24, 2020 6.646 7.270 6.613 7.262 22,762,684 +0.51(+7.54%)
Sep 23, 2020 7.393 7.418 6.719 6.752 38,435,940 -0.81(-10.75%)
Sep 22, 2020 7.639 7.664 7.467 7.566 15,296,820 -0.02(-0.22%)
Sep 21, 2020 7.935 8.198 7.533 7.582 38,846,012 -0.63(-7.70%)
Sep 18, 2020 7.952 8.473 7.878 8.215 41,252,112 +0.53(+6.95%)
Sep 17, 2020 7.377 7.722 7.311 7.681 16,169,573 +0.02(+0.21%)
Sep 16, 2020 7.763 7.763 7.549 7.664 16,388,924 +0.02(+0.32%)
Sep 15, 2020 7.755 7.833 7.520 7.639 17,461,232 +0.03(+0.43%)
Sep 14, 2020 7.344 7.623 7.344 7.607 19,077,424 +0.38(+5.23%)
Sep 11, 2020 7.409 7.492 7.184 7.229 12,713,596 -0.09(-1.23%)
Sep 10, 2020 7.623 7.664 7.253 7.319 21,017,754 -0.21(-2.84%)
Sep 09, 2020 7.106 7.541 7.089 7.533 17,978,608 +0.52(+7.38%)
Sep 08, 2020 6.884 7.179 6.769 7.015 14,045,339 -0.07(-1.04%)
Sep 04, 2020 7.097 7.147 6.810 7.089 17,281,852 -0.07(-1.03%)
Sep 03, 2020 7.122 7.237 6.933 7.163 20,302,740 -0.09(-1.25%)
Sep 02, 2020 7.106 7.262 6.900 7.253 13,539,901 +0.06(+0.80%)
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.