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 (%)
Dec 30, 2022 3.817 3.821 3.733 3.780 7,342,354 -0.05(-1.21%)
Dec 29, 2022 3.807 3.863 3.807 3.826 8,232,304 +0.04(+0.98%)
Dec 28, 2022 3.881 3.909 3.761 3.789 9,862,361 -0.13(-3.30%)
Dec 27, 2022 3.872 3.964 3.844 3.918 11,832,484 +0.06(+1.68%)
Dec 23, 2022 3.844 3.900 3.770 3.854 9,065,806 +0.02(+0.48%)
Dec 22, 2022 3.854 3.854 3.733 3.835 12,455,568 -0.06(-1.66%)
Dec 21, 2022 3.918 3.932 3.881 3.900 11,200,200 +0.03(+0.72%)
Dec 20, 2022 3.798 3.909 3.789 3.872 13,630,495 +0.15(+3.97%)
Dec 19, 2022 3.807 3.826 3.715 3.724 10,219,238 -0.06(-1.47%)
Dec 16, 2022 3.770 3.826 3.724 3.780 25,181,180 +0.02(+0.49%)
Dec 15, 2022 3.854 3.877 3.752 3.761 19,412,438 -0.18(-4.68%)
Dec 14, 2022 3.992 4.011 3.872 3.946 14,434,201 -0.06(-1.61%)
Dec 13, 2022 4.075 4.145 3.955 4.011 15,822,981 +0.08(+2.12%)
Dec 12, 2022 3.863 3.928 3.807 3.928 16,786,542 +0.04(+0.95%)
Dec 09, 2022 3.928 4.048 3.891 3.891 12,721,302 -0.05(-1.17%)
Dec 08, 2022 3.946 4.001 3.881 3.937 16,164,296 +0.02(+0.47%)
Dec 07, 2022 3.872 4.020 3.872 3.918 16,085,030 +0.08(+2.17%)
Dec 06, 2022 3.918 3.955 3.798 3.835 14,656,550 -0.06(-1.42%)
Dec 05, 2022 3.974 4.020 3.872 3.891 17,593,064 -0.12(-3.00%)
Dec 02, 2022 3.974 4.048 3.918 4.011 14,545,663 -0.04(-0.91%)
Dec 01, 2022 3.918 4.103 3.881 4.048 35,844,852 +0.23(+6.05%)
Nov 30, 2022 3.761 3.863 3.678 3.817 22,411,914 +0.17(+4.56%)
Nov 29, 2022 3.632 3.700 3.596 3.650 14,738,009 +0.06(+1.77%)
Nov 28, 2022 3.759 3.759 3.568 3.586 15,792,635 -0.15(-4.13%)
Nov 25, 2022 3.822 3.845 3.732 3.741 8,369,178 -0.05(-1.44%)
Nov 23, 2022 3.786 3.822 3.714 3.795 18,453,742 -0.04(-0.95%)
Nov 22, 2022 3.723 3.886 3.723 3.832 17,693,846 +0.15(+4.20%)
Nov 21, 2022 3.723 3.723 3.623 3.677 14,644,610 -0.05(-1.22%)
Nov 18, 2022 3.714 3.741 3.650 3.723 15,450,374 +0.02(+0.49%)
Nov 17, 2022 3.677 3.732 3.632 3.704 16,266,152 -0.05(-1.21%)
Nov 16, 2022 3.750 3.830 3.736 3.750 16,094,091 -0.04(-0.96%)
Nov 15, 2022 3.877 3.904 3.750 3.786 29,539,298 -0.05(-1.18%)
Nov 14, 2022 3.859 3.922 3.813 3.832 19,331,080 -0.08(-2.09%)
Nov 11, 2022 3.859 3.922 3.768 3.913 30,956,428 +0.07(+1.89%)
Nov 10, 2022 3.886 4.049 3.677 3.841 35,779,252 +0.15(+3.93%)
Nov 09, 2022 3.759 3.882 3.686 3.695 25,654,918 -0.10(-2.63%)
Nov 08, 2022 3.532 3.841 3.505 3.795 46,849,584 +0.26(+7.46%)
Nov 07, 2022 3.541 3.586 3.468 3.532 17,933,360 +0.03(+0.78%)
Nov 04, 2022 3.214 3.541 3.214 3.505 44,645,504 +0.44(+14.20%)
Nov 03, 2022 3.160 3.187 3.060 3.069 21,866,752 -0.12(-3.70%)
Nov 02, 2022 3.405 3.438 3.169 3.187 22,701,232 -0.20(-5.90%)
Nov 01, 2022 3.396 3.450 3.378 3.387 12,461,593 +0.09(+2.75%)
Oct 31, 2022 3.278 3.341 3.250 3.296 11,203,942 -0.03(-0.82%)
Oct 28, 2022 3.287 3.332 3.250 3.323 15,364,757 -0.02(-0.54%)
Oct 27, 2022 3.378 3.441 3.323 3.341 15,887,761 -0.04(-1.08%)
Oct 26, 2022 3.314 3.441 3.314 3.378 20,304,290 +0.10(+3.05%)
Oct 25, 2022 3.223 3.300 3.223 3.278 14,971,374 +0.06(+1.98%)
Oct 24, 2022 3.205 3.223 3.151 3.214 14,714,745 -0.04(-1.12%)
Oct 21, 2022 3.096 3.287 3.087 3.250 20,615,480 +0.15(+4.99%)
Oct 20, 2022 3.023 3.187 3.023 3.096 21,999,328 +0.06(+2.10%)
Oct 19, 2022 3.051 3.083 2.996 3.033 18,268,646 -0.08(-2.62%)
Oct 18, 2022 3.132 3.169 3.051 3.114 19,168,138 +0.01(+0.29%)
Oct 17, 2022 3.142 3.164 3.083 3.105 15,808,839 +0.06(+2.09%)
Oct 14, 2022 3.187 3.210 3.033 3.042 16,564,895 -0.18(-5.63%)
Oct 13, 2022 3.196 3.232 3.023 3.223 26,732,226 -0.08(-2.47%)
Oct 12, 2022 3.305 3.396 3.250 3.305 14,666,738 -0.01(-0.27%)
Oct 11, 2022 3.332 3.396 3.250 3.314 17,352,456 -0.02(-0.54%)
Oct 10, 2022 3.350 3.468 3.309 3.332 12,460,816 -0.06(-1.87%)
Oct 07, 2022 3.459 3.523 3.387 3.396 20,170,962 -0.15(-4.10%)
Oct 06, 2022 3.532 3.596 3.459 3.541 19,510,348 -0.03(-0.76%)
Oct 05, 2022 3.532 3.568 3.441 3.568 23,778,622 -0.07(-2.00%)
Oct 04, 2022 3.668 3.695 3.596 3.641 23,571,652 +0.05(+1.52%)
Oct 03, 2022 3.496 3.614 3.487 3.586 24,751,048 +0.17(+5.05%)
Sep 30, 2022 3.296 3.493 3.237 3.414 30,460,708 +0.15(+4.74%)
Sep 29, 2022 3.160 3.287 3.160 3.260 21,964,302 +0.06(+1.99%)
Sep 28, 2022 3.060 3.241 3.014 3.196 31,877,748 +0.22(+7.32%)
Sep 27, 2022 3.033 3.105 2.969 2.978 18,208,592 +0.03(+0.92%)
Sep 26, 2022 2.969 3.055 2.887 2.951 22,723,850 -0.05(-1.81%)
Sep 23, 2022 3.105 3.114 2.951 3.005 20,319,514 -0.22(-6.76%)
Sep 22, 2022 3.232 3.309 3.169 3.223 20,001,398 +0.01(+0.28%)
Sep 21, 2022 3.205 3.332 3.151 3.214 23,422,320 +0.03(+0.85%)
Sep 20, 2022 3.223 3.250 3.160 3.187 17,032,958 -0.12(-3.57%)
Sep 19, 2022 2.987 3.332 2.942 3.305 44,294,856 +0.32(+10.64%)
Sep 16, 2022 2.951 3.078 2.878 2.987 24,181,848 -0.01(-0.30%)
Sep 15, 2022 3.033 3.114 2.960 2.996 15,992,251 -0.07(-2.37%)
Sep 14, 2022 3.096 3.169 3.069 3.069 9,220,001 -0.02(-0.59%)
Sep 13, 2022 3.096 3.178 3.069 3.087 10,816,053 -0.15(-4.49%)
Sep 12, 2022 3.278 3.305 3.205 3.232 14,374,891 +0.01(+0.28%)
Sep 09, 2022 3.196 3.241 3.142 3.223 10,131,401 +0.09(+2.90%)
Sep 08, 2022 3.069 3.142 3.042 3.132 11,753,485 +0.03(+0.88%)
Sep 07, 2022 2.987 3.132 2.928 3.105 14,893,458 +0.12(+3.95%)
Sep 06, 2022 3.023 3.116 2.960 2.987 12,259,961 +0.01(+0.30%)
Sep 02, 2022 2.905 3.051 2.883 2.978 18,177,892 +0.15(+5.47%)
Sep 01, 2022 2.915 2.924 2.806 2.824 16,238,814 -0.15(-5.18%)
Aug 31, 2022 2.987 3.060 2.974 2.978 17,340,832 -0.02(-0.61%)
Aug 30, 2022 3.096 3.105 2.978 2.996 16,361,908 -0.08(-2.65%)
Aug 29, 2022 3.087 3.160 3.051 3.078 14,600,264 -0.03(-0.88%)
Aug 26, 2022 3.323 3.341 3.069 3.105 20,298,512 -0.23(-6.81%)
Aug 25, 2022 3.341 3.350 3.269 3.332 12,190,626 +0.03(+0.82%)
Aug 24, 2022 3.187 3.305 3.142 3.305 19,753,096 +0.10(+3.12%)
Aug 23, 2022 3.169 3.305 3.151 3.205 12,526,811 +0.05(+1.44%)
Aug 22, 2022 3.132 3.214 3.110 3.160 14,601,378 -0.04(-1.14%)
Aug 19, 2022 3.142 3.214 3.069 3.196 36,909,984 +0.03(+0.86%)
Aug 18, 2022 3.060 3.178 3.051 3.169 18,509,366 +0.09(+2.95%)
Aug 17, 2022 3.178 3.187 3.064 3.078 18,749,176 -0.07(-2.34%)
Aug 16, 2022 3.125 3.170 3.089 3.152 10,831,998 +0.01(+0.28%)
Aug 15, 2022 3.116 3.161 3.089 3.143 12,803,374 -0.06(-1.94%)
Aug 12, 2022 3.152 3.250 3.152 3.205 11,408,168 +0.07(+2.27%)
Aug 11, 2022 3.170 3.232 3.125 3.134 19,069,302 +0.01(+0.29%)
Aug 10, 2022 3.098 3.196 3.080 3.125 18,225,072 +0.05(+1.74%)
Aug 09, 2022 3.116 3.134 3.000 3.072 12,613,814 -0.02(-0.58%)
Aug 08, 2022 3.045 3.169 3.018 3.089 17,492,128 +0.11(+3.58%)
Aug 05, 2022 3.027 3.027 2.920 2.983 27,021,510 -0.12(-3.74%)
Aug 04, 2022 3.027 3.161 2.987 3.098 19,632,940 +0.12(+4.19%)
Aug 03, 2022 3.072 3.080 2.911 2.974 20,005,910 -0.08(-2.62%)
Aug 02, 2022 3.089 3.196 3.054 3.054 23,115,378 -0.02(-0.58%)
Aug 01, 2022 3.036 3.116 3.036 3.072 14,227,918 +0.04(+1.17%)
Jul 29, 2022 3.036 3.080 2.929 3.036 23,549,886 +0.04(+1.19%)
Jul 28, 2022 2.911 3.000 2.836 3.000 38,919,956 +0.12(+4.33%)
Jul 27, 2022 2.796 2.885 2.756 2.876 20,882,380 +0.11(+3.86%)
Jul 26, 2022 2.796 2.845 2.742 2.769 23,819,844 -0.02(-0.64%)
Jul 25, 2022 2.911 2.911 2.751 2.787 26,207,840 -0.11(-3.69%)
Jul 22, 2022 2.947 3.063 2.885 2.894 27,660,298 +0.00(+0.00%)
Jul 21, 2022 2.867 2.938 2.822 2.894 21,080,932 +0.03(+0.93%)
Jul 20, 2022 2.920 2.956 2.858 2.867 17,500,898 -0.05(-1.83%)
Jul 19, 2022 2.902 2.965 2.858 2.920 22,457,086 +0.06(+2.18%)
Jul 18, 2022 2.813 2.902 2.787 2.858 29,891,174 +0.11(+3.88%)
Jul 15, 2022 2.840 2.840 2.671 2.751 22,976,928 -0.04(-1.28%)
Jul 14, 2022 2.867 2.867 2.707 2.787 34,889,448 -0.20(-6.57%)
Jul 13, 2022 2.867 3.072 2.867 2.983 21,625,110 +0.08(+2.76%)
Jul 12, 2022 2.956 2.991 2.858 2.902 14,621,252 -0.06(-2.10%)
Jul 11, 2022 2.947 3.045 2.911 2.965 11,972,345 -0.02(-0.60%)
Jul 08, 2022 3.009 3.045 2.929 2.983 19,343,062 -0.04(-1.18%)
Jul 07, 2022 2.991 3.089 2.965 3.018 19,373,852 +0.04(+1.50%)
Jul 06, 2022 3.009 3.018 2.867 2.974 23,732,154 -0.01(-0.30%)
Jul 05, 2022 3.196 3.223 2.898 2.983 34,786,032 -0.31(-9.46%)
Jul 01, 2022 3.161 3.316 3.116 3.294 20,265,726 +0.11(+3.35%)
Jun 30, 2022 3.303 3.330 3.161 3.187 21,179,010 -0.15(-4.53%)
Jun 29, 2022 3.419 3.419 3.267 3.339 19,678,276 -0.05(-1.57%)
Jun 28, 2022 3.659 3.686 3.383 3.392 28,541,050 -0.26(-7.07%)
Jun 27, 2022 3.597 3.650 3.517 3.650 18,003,712 +0.09(+2.50%)
Jun 24, 2022 3.535 3.579 3.410 3.561 24,907,616 +0.03(+0.76%)
Jun 23, 2022 3.713 3.735 3.517 3.535 28,841,180 -0.19(-5.02%)
Jun 22, 2022 3.748 3.855 3.695 3.722 19,994,980 -0.02(-0.48%)
Jun 21, 2022 3.615 3.824 3.606 3.739 28,444,272 +0.09(+2.44%)
Jun 17, 2022 3.668 3.753 3.575 3.650 109,155,512 -0.04(-0.97%)
Jun 16, 2022 3.615 3.744 3.526 3.686 50,249,608 +0.01(+0.24%)
Jun 15, 2022 3.677 3.784 3.548 3.677 46,222,292 +0.04(+1.23%)
Jun 14, 2022 3.793 3.793 3.552 3.632 42,507,308 -0.14(-3.77%)
Jun 13, 2022 3.926 3.980 3.766 3.775 45,688,504 -0.26(-6.40%)
Jun 10, 2022 3.775 4.069 3.722 4.033 18,415,800 +0.19(+4.86%)
Jun 09, 2022 3.971 3.980 3.846 3.846 19,023,154 -0.16(-4.00%)
Jun 08, 2022 3.998 4.042 3.944 4.006 14,662,671 -0.01(-0.22%)
Jun 07, 2022 3.962 4.020 3.935 4.015 8,531,336 +0.03(+0.67%)
Jun 06, 2022 4.104 4.104 3.935 3.989 15,446,698 -0.06(-1.54%)
Jun 03, 2022 4.122 4.171 4.024 4.051 20,989,514 -0.12(-2.99%)
Jun 02, 2022 3.998 4.211 3.998 4.176 16,099,603 +0.23(+5.87%)
Jun 01, 2022 4.024 4.033 3.900 3.944 12,858,753 -0.00(-0.05%)
May 31, 2022 3.972 4.060 3.893 3.946 17,410,386 -0.04(-1.10%)
May 27, 2022 4.078 4.095 3.974 3.990 12,443,888 -0.04(-0.87%)
May 26, 2022 3.999 4.067 3.964 4.025 16,212,072 +0.01(+0.22%)
May 25, 2022 3.972 4.069 3.942 4.016 21,158,248 -0.04(-0.87%)
May 24, 2022 3.955 4.078 3.937 4.051 16,482,026 +0.10(+2.44%)
May 23, 2022 4.034 4.069 3.911 3.955 9,121,334 +0.01(+0.22%)
May 20, 2022 3.990 4.029 3.852 3.946 17,326,176 -0.01(-0.22%)
May 19, 2022 3.867 3.999 3.841 3.955 25,757,306 +0.18(+4.88%)
May 18, 2022 3.779 3.850 3.709 3.771 22,937,560 -0.06(-1.60%)
May 17, 2022 3.823 3.885 3.753 3.832 18,166,048 +0.08(+2.10%)
May 16, 2022 3.639 3.797 3.639 3.753 21,463,322 +0.11(+2.88%)
May 13, 2022 3.534 3.657 3.437 3.648 36,866,944 +0.09(+2.46%)
May 12, 2022 3.709 3.718 3.455 3.560 33,257,776 -0.23(-6.02%)
May 11, 2022 4.016 4.064 3.736 3.788 34,210,036 -0.22(-5.47%)
May 10, 2022 4.069 4.095 3.904 4.007 29,889,520 -0.02(-0.44%)
May 09, 2022 4.183 4.218 3.990 4.025 25,285,674 -0.29(-6.71%)
May 06, 2022 4.349 4.376 4.262 4.314 17,759,026 -0.07(-1.60%)
May 05, 2022 4.569 4.569 4.297 4.385 23,666,898 -0.16(-3.47%)
May 04, 2022 4.428 4.551 4.358 4.542 19,008,056 +0.11(+2.57%)
May 03, 2022 4.385 4.499 4.358 4.428 17,577,892 +0.06(+1.41%)
May 02, 2022 4.367 4.385 4.235 4.367 23,370,202 -0.09(-1.97%)
Apr 29, 2022 4.551 4.613 4.437 4.455 18,703,874 -0.04(-0.97%)
Apr 28, 2022 4.437 4.507 4.393 4.499 18,857,110 +0.07(+1.58%)
Apr 27, 2022 4.472 4.560 4.411 4.428 18,924,944 -0.03(-0.59%)
Apr 26, 2022 4.674 4.683 4.437 4.455 20,580,848 -0.21(-4.51%)
Apr 25, 2022 4.648 4.740 4.577 4.665 26,841,452 -0.15(-3.10%)
Apr 22, 2022 4.928 4.981 4.775 4.814 33,064,234 -0.20(-4.02%)
Apr 21, 2022 5.235 5.235 4.955 5.016 29,764,912 -0.25(-4.67%)
Apr 20, 2022 5.261 5.296 5.086 5.261 22,683,722 -0.04(-0.83%)
Apr 19, 2022 5.305 5.375 5.226 5.305 17,756,968 -0.04(-0.66%)
Apr 18, 2022 5.419 5.498 5.340 5.340 15,976,944 -0.04(-0.81%)
Apr 14, 2022 5.367 5.419 5.270 5.384 14,398,327 +0.00(+0.00%)
Apr 13, 2022 5.437 5.467 5.349 5.384 17,548,168 +0.01(+0.16%)
Apr 12, 2022 5.454 5.511 5.358 5.375 27,111,622 +0.02(+0.33%)
Apr 11, 2022 5.507 5.560 5.327 5.358 21,404,178 -0.09(-1.61%)
Apr 08, 2022 5.296 5.463 5.253 5.446 24,390,356 +0.23(+4.37%)
Apr 07, 2022 5.156 5.296 5.086 5.218 31,210,428 +0.08(+1.54%)
Apr 06, 2022 5.156 5.165 4.998 5.139 22,924,940 +0.00(+0.00%)
Apr 05, 2022 5.340 5.454 5.069 5.139 29,812,060 -0.14(-2.66%)
Apr 04, 2022 5.305 5.419 5.200 5.279 15,694,746 +0.00(+0.00%)
Apr 01, 2022 5.121 5.305 5.104 5.279 14,149,205 +0.12(+2.38%)
Mar 31, 2022 5.182 5.253 5.095 5.156 19,769,824 -0.04(-0.68%)
Mar 30, 2022 5.042 5.218 5.042 5.191 23,596,408 +0.14(+2.78%)
Mar 29, 2022 4.840 5.077 4.797 5.051 24,080,556 +0.15(+3.04%)
Mar 28, 2022 4.955 4.998 4.876 4.902 12,809,281 -0.12(-2.44%)
Mar 25, 2022 4.946 5.033 4.911 5.025 14,057,561 +0.06(+1.24%)
Mar 24, 2022 5.025 5.042 4.937 4.963 17,273,112 -0.02(-0.35%)
Mar 23, 2022 5.016 5.033 4.937 4.981 17,988,688 +0.02(+0.35%)
Mar 22, 2022 4.990 5.007 4.893 4.963 16,886,684 -0.04(-0.88%)
Mar 21, 2022 4.902 5.099 4.893 5.007 15,527,678 +0.11(+2.33%)
Mar 18, 2022 4.928 4.968 4.849 4.893 36,531,552 -0.09(-1.76%)
Mar 17, 2022 4.893 5.085 4.893 4.981 19,123,586 +0.14(+2.90%)
Mar 16, 2022 4.735 4.849 4.691 4.840 21,465,306 +0.11(+2.41%)
Mar 15, 2022 4.534 4.788 4.501 4.726 26,479,520 +0.08(+1.70%)
Mar 14, 2022 4.884 4.902 4.569 4.648 30,630,192 -0.29(-5.86%)
Mar 11, 2022 4.858 4.994 4.836 4.937 19,850,070 -0.05(-1.05%)
Mar 10, 2022 4.955 5.060 4.919 4.990 22,971,422 +0.07(+1.43%)
Mar 09, 2022 4.709 4.944 4.683 4.919 26,030,492 +0.01(+0.18%)
Mar 08, 2022 4.840 5.095 4.797 4.911 53,842,084 +0.11(+2.38%)
Mar 07, 2022 4.718 4.849 4.648 4.797 35,781,144 +0.02(+0.37%)
Mar 04, 2022 4.535 4.821 4.535 4.779 30,849,334 +0.17(+3.59%)
Mar 03, 2022 4.439 4.666 4.435 4.614 42,633,292 -0.14(-2.94%)
Mar 02, 2022 4.448 4.770 4.439 4.753 33,019,070 +0.23(+5.01%)
Mar 01, 2022 4.404 4.544 4.387 4.526 35,898,040 +0.16(+3.59%)
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%)
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.