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

Kinross Gold Corporation (NY: KGC )

6.590 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 3.296 3.360 3.269 3.315 11,140,835 -0.03(-0.82%)
Oct 28, 2022 3.305 3.351 3.269 3.342 15,278,214 -0.02(-0.54%)
Oct 27, 2022 3.397 3.461 3.342 3.360 15,798,273 -0.04(-1.08%)
Oct 26, 2022 3.333 3.461 3.333 3.397 20,189,926 +0.10(+3.05%)
Oct 25, 2022 3.241 3.319 3.241 3.296 14,887,048 +0.06(+1.98%)
Oct 24, 2022 3.223 3.241 3.168 3.232 14,631,864 -0.04(-1.12%)
Oct 21, 2022 3.114 3.305 3.105 3.269 20,499,364 +0.16(+4.99%)
Oct 20, 2022 3.041 3.205 3.041 3.114 21,875,416 +0.06(+2.10%)
Oct 19, 2022 3.068 3.100 3.013 3.050 18,165,748 -0.08(-2.62%)
Oct 18, 2022 3.150 3.187 3.068 3.132 19,060,174 +0.01(+0.29%)
Oct 17, 2022 3.159 3.182 3.100 3.123 15,719,796 +0.06(+2.09%)
Oct 14, 2022 3.205 3.228 3.050 3.059 16,471,593 -0.18(-5.63%)
Oct 13, 2022 3.214 3.251 3.041 3.241 26,581,656 -0.08(-2.47%)
Oct 12, 2022 3.324 3.415 3.269 3.324 14,584,127 -0.01(-0.27%)
Oct 11, 2022 3.351 3.415 3.269 3.333 17,254,718 -0.02(-0.55%)
Oct 10, 2022 3.369 3.488 3.328 3.351 12,390,631 -0.06(-1.87%)
Oct 07, 2022 3.479 3.543 3.406 3.415 20,057,348 -0.15(-4.10%)
Oct 06, 2022 3.552 3.616 3.479 3.561 19,400,456 -0.03(-0.76%)
Oct 05, 2022 3.552 3.588 3.461 3.588 23,644,690 -0.07(-2.00%)
Oct 04, 2022 3.689 3.716 3.616 3.662 23,438,884 +0.05(+1.52%)
Oct 03, 2022 3.515 3.634 3.506 3.607 24,611,638 +0.17(+5.05%)
Sep 30, 2022 3.315 3.513 3.255 3.433 30,289,138 +0.16(+4.74%)
Sep 29, 2022 3.178 3.305 3.178 3.278 21,840,588 +0.06(+1.99%)
Sep 28, 2022 3.077 3.260 3.031 3.214 31,698,196 +0.22(+7.32%)
Sep 27, 2022 3.050 3.123 2.986 2.995 18,106,032 +0.03(+0.92%)
Sep 26, 2022 2.986 3.073 2.904 2.968 22,595,858 -0.05(-1.81%)
Sep 23, 2022 3.123 3.132 2.968 3.022 20,205,064 -0.22(-6.76%)
Sep 22, 2022 3.251 3.328 3.187 3.241 19,888,740 +0.01(+0.28%)
Sep 21, 2022 3.223 3.351 3.168 3.232 23,290,392 +0.03(+0.85%)
Sep 20, 2022 3.241 3.269 3.178 3.205 16,937,020 -0.12(-3.57%)
Sep 19, 2022 3.004 3.351 2.958 3.324 44,045,364 +0.32(+10.64%)
Sep 16, 2022 2.968 3.095 2.895 3.004 24,045,644 -0.01(-0.30%)
Sep 15, 2022 3.050 3.132 2.977 3.013 15,902,175 -0.07(-2.37%)
Sep 14, 2022 3.114 3.187 3.086 3.086 9,168,069 -0.02(-0.59%)
Sep 13, 2022 3.114 3.196 3.086 3.105 10,755,131 -0.15(-4.49%)
Sep 12, 2022 3.296 3.324 3.223 3.251 14,293,924 +0.01(+0.28%)
Sep 09, 2022 3.214 3.260 3.159 3.241 10,074,336 +0.09(+2.90%)
Sep 08, 2022 3.086 3.159 3.059 3.150 11,687,284 +0.03(+0.88%)
Sep 07, 2022 3.004 3.150 2.945 3.123 14,809,570 +0.12(+3.95%)
Sep 06, 2022 3.041 3.134 2.977 3.004 12,190,907 +0.01(+0.30%)
Sep 02, 2022 2.922 3.068 2.899 2.995 18,075,506 +0.16(+5.47%)
Sep 01, 2022 2.931 2.940 2.821 2.840 16,147,348 -0.16(-5.18%)
Aug 31, 2022 3.004 3.077 2.990 2.995 17,243,160 -0.02(-0.61%)
Aug 30, 2022 3.114 3.123 2.995 3.013 16,269,749 -0.08(-2.65%)
Aug 29, 2022 3.105 3.178 3.068 3.095 14,518,028 -0.03(-0.88%)
Aug 26, 2022 3.342 3.360 3.086 3.123 20,184,180 -0.23(-6.81%)
Aug 25, 2022 3.360 3.369 3.287 3.351 12,121,962 +0.03(+0.82%)
Aug 24, 2022 3.205 3.324 3.159 3.324 19,641,836 +0.10(+3.12%)
Aug 23, 2022 3.187 3.324 3.168 3.223 12,456,253 +0.05(+1.44%)
Aug 22, 2022 3.150 3.232 3.127 3.178 14,519,135 -0.04(-1.14%)
Aug 19, 2022 3.159 3.232 3.086 3.214 36,702,088 +0.03(+0.86%)
Aug 18, 2022 3.077 3.196 3.068 3.187 18,405,112 +0.09(+2.95%)
Aug 17, 2022 3.196 3.205 3.082 3.095 18,643,570 -0.07(-2.34%)
Aug 16, 2022 3.143 3.187 3.107 3.170 10,770,987 +0.01(+0.28%)
Aug 15, 2022 3.134 3.179 3.107 3.161 12,731,260 -0.06(-1.94%)
Aug 12, 2022 3.170 3.268 3.170 3.223 11,343,912 +0.07(+2.27%)
Aug 11, 2022 3.187 3.250 3.143 3.152 18,961,894 +0.01(+0.28%)
Aug 10, 2022 3.116 3.214 3.098 3.143 18,122,422 +0.05(+1.74%)
Aug 09, 2022 3.134 3.152 3.017 3.089 12,542,767 -0.02(-0.58%)
Aug 08, 2022 3.062 3.187 3.035 3.107 17,393,604 +0.11(+3.58%)
Aug 05, 2022 3.044 3.044 2.937 2.999 26,869,314 -0.12(-3.74%)
Aug 04, 2022 3.044 3.179 3.004 3.116 19,522,360 +0.13(+4.19%)
Aug 03, 2022 3.089 3.098 2.928 2.990 19,893,228 -0.08(-2.62%)
Aug 02, 2022 3.107 3.214 3.071 3.071 22,985,184 -0.02(-0.58%)
Aug 01, 2022 3.053 3.134 3.053 3.089 14,147,781 +0.04(+1.17%)
Jul 29, 2022 3.053 3.098 2.946 3.053 23,417,242 +0.04(+1.19%)
Jul 28, 2022 2.928 3.017 2.852 3.017 38,700,744 +0.13(+4.33%)
Jul 27, 2022 2.811 2.901 2.771 2.892 20,764,762 +0.11(+3.86%)
Jul 26, 2022 2.811 2.861 2.758 2.785 23,685,680 -0.02(-0.64%)
Jul 25, 2022 2.928 2.928 2.767 2.802 26,060,226 -0.11(-3.69%)
Jul 22, 2022 2.964 3.080 2.901 2.910 27,504,504 +0.00(+0.00%)
Jul 21, 2022 2.883 2.955 2.838 2.910 20,962,194 +0.03(+0.93%)
Jul 20, 2022 2.937 2.973 2.874 2.883 17,402,324 -0.05(-1.83%)
Jul 19, 2022 2.919 2.982 2.874 2.937 22,330,598 +0.06(+2.18%)
Jul 18, 2022 2.829 2.919 2.802 2.874 29,722,814 +0.11(+3.88%)
Jul 15, 2022 2.856 2.856 2.686 2.767 22,847,514 -0.04(-1.28%)
Jul 14, 2022 2.883 2.883 2.722 2.802 34,692,936 -0.20(-6.57%)
Jul 13, 2022 2.883 3.089 2.883 2.999 21,503,308 +0.08(+2.76%)
Jul 12, 2022 2.973 3.008 2.874 2.919 14,538,899 -0.06(-2.10%)
Jul 11, 2022 2.964 3.062 2.928 2.982 11,904,912 -0.02(-0.60%)
Jul 08, 2022 3.026 3.062 2.946 2.999 19,234,114 -0.04(-1.18%)
Jul 07, 2022 3.008 3.107 2.982 3.035 19,264,730 +0.04(+1.50%)
Jul 06, 2022 3.026 3.035 2.883 2.990 23,598,484 -0.01(-0.30%)
Jul 05, 2022 3.214 3.241 2.914 2.999 34,590,100 -0.31(-9.46%)
Jul 01, 2022 3.179 3.335 3.134 3.313 20,151,580 +0.11(+3.35%)
Jun 30, 2022 3.322 3.349 3.179 3.205 21,059,720 -0.15(-4.53%)
Jun 29, 2022 3.438 3.438 3.286 3.358 19,567,440 -0.05(-1.57%)
Jun 28, 2022 3.680 3.707 3.402 3.411 28,380,294 -0.26(-7.07%)
Jun 27, 2022 3.617 3.671 3.537 3.671 17,902,308 +0.09(+2.50%)
Jun 24, 2022 3.555 3.599 3.429 3.581 24,767,326 +0.03(+0.76%)
Jun 23, 2022 3.734 3.756 3.537 3.555 28,678,734 -0.19(-5.02%)
Jun 22, 2022 3.769 3.877 3.716 3.743 19,882,360 -0.02(-0.48%)
Jun 21, 2022 3.635 3.846 3.626 3.760 28,284,062 +0.09(+2.44%)
Jun 17, 2022 3.689 3.774 3.595 3.671 108,540,704 -0.04(-0.97%)
Jun 16, 2022 3.635 3.765 3.546 3.707 49,966,580 +0.01(+0.24%)
Jun 15, 2022 3.698 3.805 3.568 3.698 45,961,948 +0.04(+1.23%)
Jun 14, 2022 3.814 3.814 3.572 3.653 42,267,892 -0.14(-3.77%)
Jun 13, 2022 3.949 4.002 3.787 3.796 45,431,168 -0.26(-6.40%)
Jun 10, 2022 3.796 4.092 3.743 4.056 18,312,076 +0.19(+4.86%)
Jun 09, 2022 3.993 4.002 3.868 3.868 18,916,008 -0.16(-4.00%)
Jun 08, 2022 4.020 4.065 3.966 4.029 14,580,085 -0.01(-0.22%)
Jun 07, 2022 3.984 4.043 3.957 4.038 8,483,284 +0.03(+0.67%)
Jun 06, 2022 4.128 4.128 3.957 4.011 15,359,695 -0.06(-1.54%)
Jun 03, 2022 4.146 4.195 4.047 4.074 20,871,292 -0.13(-2.99%)
Jun 02, 2022 4.020 4.235 4.020 4.199 16,008,923 +0.23(+5.87%)
Jun 01, 2022 4.047 4.056 3.922 3.966 12,786,327 -0.00(-0.05%)
May 31, 2022 3.995 4.083 3.916 3.968 17,312,322 -0.04(-1.10%)
May 27, 2022 4.101 4.118 3.996 4.013 12,373,799 -0.04(-0.87%)
May 26, 2022 4.021 4.090 3.986 4.048 16,120,758 +0.01(+0.22%)
May 25, 2022 3.995 4.092 3.964 4.039 21,039,076 -0.04(-0.87%)
May 24, 2022 3.977 4.101 3.960 4.074 16,389,191 +0.10(+2.44%)
May 23, 2022 4.057 4.092 3.933 3.977 9,069,959 +0.01(+0.22%)
May 20, 2022 4.013 4.052 3.874 3.968 17,228,586 -0.01(-0.22%)
May 19, 2022 3.889 4.021 3.863 3.977 25,612,228 +0.19(+4.88%)
May 18, 2022 3.801 3.871 3.730 3.792 22,808,364 -0.06(-1.60%)
May 17, 2022 3.845 3.907 3.774 3.854 18,063,728 +0.08(+2.10%)
May 16, 2022 3.660 3.818 3.660 3.774 21,342,430 +0.11(+2.88%)
May 13, 2022 3.554 3.677 3.457 3.669 36,659,292 +0.09(+2.46%)
May 12, 2022 3.730 3.739 3.475 3.580 33,070,454 -0.23(-6.02%)
May 11, 2022 4.039 4.087 3.757 3.810 34,017,352 -0.22(-5.47%)
May 10, 2022 4.092 4.118 3.927 4.030 29,721,168 -0.02(-0.44%)
May 09, 2022 4.207 4.242 4.013 4.048 25,143,254 -0.29(-6.71%)
May 06, 2022 4.374 4.401 4.286 4.339 17,658,998 -0.07(-1.60%)
May 05, 2022 4.595 4.595 4.321 4.409 23,533,594 -0.16(-3.47%)
May 04, 2022 4.453 4.577 4.383 4.568 18,900,994 +0.11(+2.57%)
May 03, 2022 4.409 4.524 4.383 4.453 17,478,886 +0.06(+1.41%)
May 02, 2022 4.392 4.409 4.259 4.392 23,238,570 -0.09(-1.97%)
Apr 29, 2022 4.577 4.639 4.462 4.480 18,598,526 -0.04(-0.97%)
Apr 28, 2022 4.462 4.533 4.418 4.524 18,750,898 +0.07(+1.58%)
Apr 27, 2022 4.498 4.586 4.436 4.453 18,818,350 -0.03(-0.59%)
Apr 26, 2022 4.700 4.709 4.462 4.480 20,464,926 -0.21(-4.51%)
Apr 25, 2022 4.674 4.766 4.603 4.692 26,690,268 -0.15(-3.10%)
Apr 22, 2022 4.956 5.009 4.802 4.841 32,878,000 -0.20(-4.02%)
Apr 21, 2022 5.265 5.265 4.983 5.044 29,597,264 -0.25(-4.67%)
Apr 20, 2022 5.291 5.326 5.115 5.291 22,555,958 -0.04(-0.83%)
Apr 19, 2022 5.335 5.406 5.256 5.335 17,656,952 -0.04(-0.66%)
Apr 18, 2022 5.450 5.529 5.371 5.371 15,886,955 -0.04(-0.81%)
Apr 14, 2022 5.397 5.450 5.300 5.415 14,317,229 +0.00(+0.00%)
Apr 13, 2022 5.468 5.498 5.379 5.415 17,449,328 +0.01(+0.16%)
Apr 12, 2022 5.485 5.543 5.388 5.406 26,958,918 +0.02(+0.33%)
Apr 11, 2022 5.538 5.591 5.357 5.388 21,283,620 -0.09(-1.61%)
Apr 08, 2022 5.326 5.494 5.282 5.476 24,252,978 +0.23(+4.37%)
Apr 07, 2022 5.185 5.326 5.115 5.247 31,034,638 +0.08(+1.54%)
Apr 06, 2022 5.185 5.194 5.027 5.168 22,795,816 +0.00(+0.00%)
Apr 05, 2022 5.371 5.485 5.097 5.168 29,644,146 -0.14(-2.66%)
Apr 04, 2022 5.335 5.450 5.229 5.309 15,606,346 +0.00(+0.00%)
Apr 01, 2022 5.150 5.335 5.132 5.309 14,069,510 +0.12(+2.38%)
Mar 31, 2022 5.212 5.282 5.124 5.185 19,658,472 -0.04(-0.68%)
Mar 30, 2022 5.071 5.247 5.071 5.221 23,463,502 +0.14(+2.78%)
Mar 29, 2022 4.868 5.106 4.824 5.080 23,944,922 +0.15(+3.04%)
Mar 28, 2022 4.983 5.027 4.903 4.930 12,737,134 -0.12(-2.44%)
Mar 25, 2022 4.974 5.062 4.938 5.053 13,978,382 +0.06(+1.24%)
Mar 24, 2022 5.053 5.071 4.965 4.991 17,175,822 -0.02(-0.35%)
Mar 23, 2022 5.044 5.062 4.965 5.009 17,887,366 +0.02(+0.35%)
Mar 22, 2022 5.018 5.035 4.921 4.991 16,791,570 -0.04(-0.88%)
Mar 21, 2022 4.930 5.128 4.921 5.035 15,440,219 +0.11(+2.33%)
Mar 18, 2022 4.956 4.996 4.877 4.921 36,325,788 -0.09(-1.76%)
Mar 17, 2022 4.921 5.114 4.921 5.009 19,015,872 +0.14(+2.90%)
Mar 16, 2022 4.762 4.877 4.718 4.868 21,344,404 +0.11(+2.41%)
Mar 15, 2022 4.559 4.815 4.527 4.753 26,330,376 +0.08(+1.70%)
Mar 14, 2022 4.912 4.930 4.595 4.674 30,457,670 -0.29(-5.86%)
Mar 11, 2022 4.886 5.022 4.864 4.965 19,738,266 -0.05(-1.05%)
Mar 10, 2022 4.983 5.088 4.947 5.018 22,842,036 +0.07(+1.43%)
Mar 09, 2022 4.736 4.972 4.709 4.947 25,883,876 +0.01(+0.18%)
Mar 08, 2022 4.868 5.124 4.824 4.938 53,538,824 +0.11(+2.38%)
Mar 07, 2022 4.745 4.876 4.675 4.824 35,579,608 +0.02(+0.37%)
Mar 04, 2022 4.561 4.848 4.561 4.806 30,675,578 +0.17(+3.59%)
Mar 03, 2022 4.464 4.692 4.460 4.640 42,393,164 -0.14(-2.94%)
Mar 02, 2022 4.473 4.798 4.464 4.780 32,833,092 +0.23(+5.01%)
Mar 01, 2022 4.429 4.569 4.412 4.552 35,695,848 +0.16(+3.59%)
Feb 28, 2022 4.762 4.806 4.385 4.394 63,437,736 -0.46(-9.40%)
Feb 25, 2022 4.613 4.903 4.688 4.850 28,668,596 +0.18(+3.95%)
Feb 24, 2022 4.938 4.938 4.561 4.666 48,936,448 -0.16(-3.27%)
Feb 23, 2022 4.841 4.938 4.780 4.824 25,147,878 -0.01(-0.18%)
Feb 22, 2022 5.104 5.131 4.789 4.833 34,787,900 -0.27(-5.33%)
Feb 18, 2022 5.104 0 +0.01(+0.17%)
Feb 17, 2022 5.148 5.254 4.903 5.096 53,141,892 -0.04(-0.85%)
Feb 16, 2022 5.061 5.192 5.056 5.140 23,257,746 +0.12(+2.45%)
Feb 15, 2022 4.903 5.043 4.868 5.017 17,974,122 -0.02(-0.35%)
Feb 14, 2022 5.034 5.113 4.951 5.034 24,681,100 +0.03(+0.53%)
Feb 11, 2022 4.798 5.078 4.780 5.008 33,352,648 +0.23(+4.77%)
Feb 10, 2022 4.912 5.004 4.745 4.780 22,228,516 -0.18(-3.54%)
Feb 09, 2022 5.008 5.034 4.947 4.955 11,601,146 -0.02(-0.35%)
Feb 08, 2022 4.859 4.982 4.841 4.973 16,021,186 +0.11(+2.35%)
Feb 07, 2022 4.815 4.903 4.754 4.859 16,509,285 +0.12(+2.59%)
Feb 04, 2022 4.701 4.811 4.692 4.736 13,103,419 +0.02(+0.37%)
Feb 03, 2022 4.771 4.719 15,210,617 -0.10(-2.00%)
Feb 02, 2022 4.824 4.912 4.736 4.815 26,373,072 +0.02(+0.37%)
Feb 01, 2022 4.780 4.846 4.719 4.798 11,105,575 +0.06(+1.30%)
Jan 31, 2022 4.648 4.754 4.736 17,781,408 +0.13(+2.86%)
Jan 28, 2022 4.648 4.648 4.517 4.605 18,674,708 -0.05(-1.13%)
Jan 27, 2022 4.710 4.824 4.657 4.657 20,508,304 -0.13(-2.75%)
Jan 26, 2022 4.973 4.995 4.736 4.789 27,914,924 -0.17(-3.36%)
Jan 25, 2022 4.859 4.955 4.798 4.955 23,060,146 +0.03(+0.53%)
Jan 24, 2022 4.868 4.942 4.719 4.929 32,177,376 -0.03(-0.53%)
Jan 21, 2022 5.096 5.140 4.916 4.955 22,837,648 -0.14(-2.75%)
Jan 20, 2022 5.227 5.249 5.087 5.096 22,134,530 -0.09(-1.69%)
Jan 19, 2022 4.894 5.262 4.850 5.183 34,362,004 +0.38(+7.85%)
Jan 18, 2022 4.894 4.929 4.754 4.806 23,958,880 -0.10(-1.97%)
Jan 14, 2022 4.903 0 -0.07(-1.41%)
Jan 13, 2022 5.043 5.096 4.964 4.973 11,928,032 -0.10(-1.90%)
Jan 12, 2022 4.973 5.069 4.955 5.069 15,801,992 +0.09(+1.76%)
Jan 11, 2022 4.859 4.982 4.841 4.982 13,328,413 +0.11(+2.34%)
Jan 10, 2022 4.736 4.876 4.684 4.868 16,020,429 +0.09(+1.83%)
Jan 07, 2022 4.771 4.806 4.701 4.780 14,874,115 +0.08(+1.68%)
Jan 06, 2022 4.833 4.848 4.692 4.701 25,366,038 -0.21(-4.29%)
Jan 05, 2022 5.026 5.087 4.903 4.912 20,953,314 -0.08(-1.58%)
Jan 04, 2022 4.982 5.078 4.955 4.990 19,412,026 +0.03(+0.53%)
Jan 03, 2022 5.034 5.034 4.877 4.964 12,619,978 -0.13(-2.58%)
Dec 31, 2021 5.061 5.113 5.043 5.096 8,590,743 +0.05(+1.04%)
Dec 30, 2021 4.955 5.061 4.938 5.043 11,984,498 +0.11(+2.13%)
Dec 29, 2021 4.841 5.017 4.835 4.938 16,140,309 +0.03(+0.54%)
Dec 28, 2021 4.868 5.008 4.859 4.912 10,944,607 +0.04(+0.90%)
Dec 27, 2021 4.850 4.929 4.824 4.868 8,364,367 -0.02(-0.36%)
Dec 23, 2021 4.920 4.929 4.855 4.885 13,313,360 -0.02(-0.36%)
Dec 22, 2021 4.868 4.929 4.780 4.903 17,412,588 +0.03(+0.54%)
Dec 21, 2021 4.912 4.933 4.798 4.876 17,343,060 -0.01(-0.18%)
Dec 20, 2021 4.806 4.912 4.710 4.885 21,472,978 +0.02(+0.36%)
Dec 17, 2021 4.771 4.938 4.754 4.868 39,437,468 +0.12(+2.59%)
Dec 16, 2021 4.526 4.762 4.512 4.745 31,097,792 +0.32(+7.34%)
Dec 15, 2021 4.429 4.455 4.298 4.420 26,042,234 -0.04(-0.79%)
Dec 14, 2021 4.499 4.578 4.447 4.455 19,484,178 -0.11(-2.31%)
Dec 13, 2021 4.657 4.719 4.543 4.561 28,621,052 -0.11(-2.44%)
Dec 10, 2021 4.684 4.710 4.596 4.675 25,570,808 +0.05(+1.14%)
Dec 09, 2021 4.885 4.881 4.578 4.622 54,588,428 -0.54(-10.53%)
Dec 08, 2021 5.201 5.223 5.096 5.166 16,868,772 -0.04(-0.84%)
Dec 07, 2021 5.218 5.315 5.210 5.210 14,049,810 +0.00(+0.00%)
Dec 06, 2021 5.087 5.218 5.047 5.210 12,795,713 +0.09(+1.71%)
Dec 03, 2021 5.104 5.157 5.052 5.122 13,787,539 +0.04(+0.69%)
Dec 02, 2021 5.096 5.122 4.999 5.087 16,522,700 -0.02(-0.34%)
Dec 01, 2021 5.333 5.385 5.096 5.104 21,440,382 -0.11(-2.18%)
Nov 30, 2021 5.324 5.499 5.210 5.218 30,793,202 -0.04(-0.70%)
Nov 29, 2021 5.246 5.290 5.116 5.255 23,339,316 -0.06(-1.14%)
Nov 26, 2021 5.463 5.463 5.203 5.316 13,459,743 -0.09(-1.61%)
Nov 24, 2021 5.446 5.468 5.350 5.402 13,894,746 -0.10(-1.89%)
Nov 23, 2021 5.559 5.615 5.411 5.507 17,504,568 -0.18(-3.20%)
Nov 22, 2021 5.663 5.775 5.585 5.689 13,075,246 -0.10(-1.65%)
Nov 19, 2021 5.905 5.931 5.723 5.784 13,865,230 -0.13(-2.20%)
Nov 18, 2021 5.992 5.914 5.879 5.914 11,429,895 -0.12(-2.01%)
Nov 17, 2021 6.044 6.131 5.979 6.035 13,497,481 +0.09(+1.46%)
Nov 16, 2021 6.079 6.183 5.923 5.949 16,667,649 -0.14(-2.28%)
Nov 15, 2021 6.001 6.105 5.949 6.088 12,770,895 +0.07(+1.15%)
Nov 12, 2021 5.819 6.044 5.784 6.018 21,848,058 +0.13(+2.21%)
Nov 11, 2021 5.810 5.931 5.663 5.888 22,685,774 +0.20(+3.51%)
Nov 10, 2021 5.559 5.689 26,159,830 +0.28(+5.13%)
Nov 09, 2021 5.446 5.455 5.337 5.411 20,451,362 -0.03(-0.48%)
Nov 08, 2021 5.437 5.455 5.363 5.437 15,222,274 +0.05(+0.97%)
Nov 05, 2021 5.229 5.389 5.203 5.385 15,577,487 +0.17(+3.33%)
Nov 04, 2021 5.298 5.372 5.186 5.212 14,658,099 -0.02(-0.33%)
Nov 03, 2021 5.099 5.238 5.047 5.229 12,585,716 +0.05(+1.01%)
Nov 02, 2021 5.160 5.177 5.073 5.177 11,107,732 +0.00(+0.00%)
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.