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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2020 3.294 3.508 3.269 3.269 21,609,690 -0.08(-2.45%)
Mar 30, 2020 3.483 3.697 3.245 3.352 21,964,358 -0.12(-3.32%)
Mar 27, 2020 3.705 3.787 3.388 3.467 27,934,094 -0.35(-9.25%)
Mar 26, 2020 3.943 4.124 3.721 3.820 34,388,520 -0.01(-0.21%)
Mar 25, 2020 3.688 3.976 3.536 3.828 41,138,180 +0.09(+2.42%)
Mar 24, 2020 3.664 3.836 3.417 3.738 47,698,592 +0.49(+15.19%)
Mar 23, 2020 3.171 3.425 3.015 3.245 51,702,036 +0.28(+9.42%)
Mar 20, 2020 3.475 3.508 2.933 2.965 36,729,872 -0.27(-8.38%)
Mar 19, 2020 3.310 3.773 2.900 3.237 34,794,312 -0.10(-2.96%)
Mar 18, 2020 3.697 3.943 3.294 3.335 31,164,354 -0.58(-14.71%)
Mar 17, 2020 3.245 4.050 3.220 3.910 43,902,288 +0.62(+19.00%)
Mar 16, 2020 2.432 3.440 2.234 3.286 53,056,644 +0.44(+15.27%)
Mar 13, 2020 3.499 3.499 2.826 2.850 38,230,384 -0.49(-14.74%)
Mar 12, 2020 3.269 3.746 3.089 3.343 34,654,228 -0.61(-15.38%)
Mar 11, 2020 4.189 4.280 3.902 3.951 28,755,726 -0.33(-7.68%)
Mar 10, 2020 4.263 4.337 4.042 4.280 43,594,276 +0.02(+0.58%)
Mar 09, 2020 4.354 4.534 4.239 4.255 21,580,544 -0.32(-7.00%)
Mar 06, 2020 4.740 4.752 4.387 4.575 47,279,856 -0.13(-2.79%)
Mar 05, 2020 4.617 4.723 4.485 4.707 36,313,988 +0.16(+3.62%)
Mar 04, 2020 4.567 4.633 4.411 4.543 19,018,472 +0.02(+0.36%)
Mar 03, 2020 4.403 4.707 4.313 4.526 39,143,848 +0.18(+4.16%)
Mar 02, 2020 4.280 4.370 4.165 4.345 29,668,318 +0.22(+5.38%)
Feb 28, 2020 4.132 4.235 3.894 4.124 41,762,428 -0.26(-5.99%)
Feb 27, 2020 4.805 4.814 4.362 4.387 43,972,428 -0.35(-7.29%)
Feb 26, 2020 4.641 4.830 4.617 4.732 26,277,104 +0.05(+1.05%)
Feb 25, 2020 4.764 4.970 4.682 4.682 33,257,344 -0.20(-4.04%)
Feb 24, 2020 5.151 5.151 4.789 4.879 45,730,680 -0.02(-0.34%)
Feb 21, 2020 4.690 4.912 4.666 4.896 28,830,436 +0.30(+6.62%)
Feb 20, 2020 4.543 4.715 4.543 4.592 24,468,756 +0.02(+0.36%)
Feb 19, 2020 4.419 4.575 4.337 4.575 28,914,274 +0.21(+4.70%)
Feb 18, 2020 4.189 4.378 4.140 4.370 20,934,690 +0.22(+5.35%)
Feb 14, 2020 4.222 4.247 4.132 4.148 22,562,384 -0.07(-1.75%)
Feb 13, 2020 4.222 4.280 4.157 4.222 22,735,012 +0.12(+2.80%)
Feb 12, 2020 4.091 4.157 4.050 4.107 11,089,536 +0.01(+0.20%)
Feb 11, 2020 4.091 4.165 4.042 4.099 15,541,820 -0.01(-0.20%)
Feb 10, 2020 4.066 4.165 4.000 4.107 18,560,132 +0.06(+1.42%)
Feb 07, 2020 4.222 4.239 4.026 4.050 17,801,298 -0.13(-3.14%)
Feb 06, 2020 4.157 4.206 4.091 4.181 13,966,909 +0.08(+2.00%)
Feb 05, 2020 4.033 4.148 3.996 4.099 13,537,849 +0.06(+1.42%)
Feb 04, 2020 4.025 4.083 3.992 4.042 18,455,746 -0.07(-1.80%)
Feb 03, 2020 4.124 4.189 4.083 4.115 15,803,729 -0.05(-1.18%)
Jan 31, 2020 4.099 4.230 4.091 4.165 22,795,630 +0.06(+1.40%)
Jan 30, 2020 4.124 4.140 4.025 4.107 21,361,242 +0.00(+0.00%)
Jan 29, 2020 3.943 4.115 3.927 4.107 18,092,668 +0.16(+4.17%)
Jan 28, 2020 3.984 4.025 3.861 3.943 15,299,327 -0.09(-2.24%)
Jan 27, 2020 4.115 4.148 3.976 4.033 21,180,578 -0.01(-0.20%)
Jan 24, 2020 3.910 4.042 3.894 4.042 13,995,230 +0.14(+3.58%)
Jan 23, 2020 3.869 3.984 3.836 3.902 12,933,199 +0.03(+0.85%)
Jan 22, 2020 3.869 3.877 3.795 3.869 9,583,037 +0.02(+0.64%)
Jan 21, 2020 3.721 3.861 3.664 3.844 14,540,409 +0.15(+4.00%)
Jan 17, 2020 3.779 3.787 3.680 3.697 9,043,871 -0.07(-1.96%)
Jan 16, 2020 3.795 3.807 3.738 3.770 12,691,685 -0.03(-0.86%)
Jan 15, 2020 3.705 3.828 3.705 3.803 14,378,835 +0.13(+3.58%)
Jan 14, 2020 3.549 3.688 3.532 3.672 14,142,213 +0.10(+2.76%)
Jan 13, 2020 3.688 3.729 3.573 3.573 9,714,487 -0.15(-3.97%)
Jan 10, 2020 3.680 3.770 3.680 3.721 8,694,368 +0.06(+1.57%)
Jan 09, 2020 3.664 3.729 3.647 3.664 8,853,906 -0.05(-1.33%)
Jan 08, 2020 3.918 3.935 3.697 3.713 19,153,574 -0.20(-5.04%)
Jan 07, 2020 3.812 3.935 3.770 3.910 15,389,739 +0.09(+2.37%)
Jan 06, 2020 3.968 3.968 3.770 3.820 17,698,334 -0.05(-1.27%)
Jan 03, 2020 3.992 4.000 3.844 3.869 14,573,110 -0.04(-1.05%)
Jan 02, 2020 3.951 3.992 3.894 3.910 14,212,235 +0.02(+0.42%)
Dec 31, 2019 3.927 3.959 3.877 3.894 13,446,202 -0.02(-0.42%)
Dec 30, 2019 3.795 3.910 3.787 3.910 12,402,151 +0.12(+3.03%)
Dec 27, 2019 3.836 3.853 3.787 3.795 10,525,639 -0.04(-1.07%)
Dec 26, 2019 3.836 3.910 3.820 3.836 11,259,498 +0.04(+1.08%)
Dec 24, 2019 3.672 3.795 3.657 3.795 9,762,234 +0.14(+3.82%)
Dec 23, 2019 3.532 3.664 3.524 3.655 10,866,486 +0.16(+4.46%)
Dec 20, 2019 3.499 3.573 3.491 3.499 18,335,596 -0.04(-1.16%)
Dec 19, 2019 3.516 3.565 3.467 3.540 23,942,614 +0.02(+0.47%)
Dec 18, 2019 3.458 3.524 3.425 3.524 14,224,844 +0.07(+1.90%)
Dec 17, 2019 3.532 3.532 3.458 3.458 15,180,604 -0.06(-1.64%)
Dec 16, 2019 3.573 3.606 3.499 3.516 14,117,027 -0.05(-1.38%)
Dec 13, 2019 3.565 3.639 3.557 3.565 15,051,896 -0.02(-0.46%)
Dec 12, 2019 3.680 3.713 3.565 3.582 12,372,158 -0.05(-1.36%)
Dec 11, 2019 3.524 3.639 3.508 3.631 11,990,476 +0.12(+3.51%)
Dec 10, 2019 3.524 3.540 3.475 3.508 7,340,542 +0.02(+0.47%)
Dec 09, 2019 3.565 3.565 3.475 3.491 8,652,039 -0.02(-0.47%)
Dec 06, 2019 3.573 3.582 3.508 3.508 12,402,805 -0.14(-3.83%)
Dec 05, 2019 3.582 3.672 3.582 3.647 9,450,718 +0.06(+1.60%)
Dec 04, 2019 3.746 3.754 3.590 3.590 11,053,837 -0.15(-3.96%)
Dec 03, 2019 3.631 3.746 3.631 3.738 23,437,240 +0.15(+4.12%)
Dec 02, 2019 3.532 3.606 3.508 3.590 8,671,556 +0.03(+0.92%)
Nov 29, 2019 3.491 3.582 3.458 3.557 8,405,002 +0.07(+2.12%)
Nov 27, 2019 3.491 3.520 3.450 3.483 10,869,908 -0.04(-1.17%)
Nov 26, 2019 3.450 3.540 3.446 3.524 14,745,648 +0.08(+2.39%)
Nov 25, 2019 3.475 3.524 3.442 3.442 11,998,877 -0.05(-1.41%)
Nov 22, 2019 3.573 3.577 3.483 3.491 9,050,445 -0.04(-1.16%)
Nov 21, 2019 3.582 3.639 3.516 3.532 17,568,728 -0.07(-2.05%)
Nov 20, 2019 3.516 3.606 3.508 3.606 11,909,417 +0.10(+2.81%)
Nov 19, 2019 3.483 3.565 3.475 3.508 12,525,809 +0.00(+0.00%)
Nov 18, 2019 3.442 3.532 3.442 3.508 12,092,073 +0.05(+1.43%)
Nov 15, 2019 3.483 3.532 3.450 3.458 10,592,350 -0.05(-1.41%)
Nov 14, 2019 3.549 3.549 3.450 3.508 19,551,690 +0.00(+0.00%)
Nov 13, 2019 3.582 3.614 3.499 3.508 19,338,568 -0.02(-0.47%)
Nov 12, 2019 3.401 3.540 3.360 3.524 23,891,290 +0.13(+3.87%)
Nov 11, 2019 3.417 3.483 3.393 3.393 14,221,491 -0.03(-0.96%)
Nov 08, 2019 3.384 3.524 3.368 3.425 16,218,855 -0.06(-1.65%)
Nov 07, 2019 3.795 3.820 3.343 3.483 37,191,896 -0.47(-11.85%)
Nov 06, 2019 3.959 3.992 3.885 3.951 20,706,494 +0.02(+0.63%)
Nov 05, 2019 3.861 3.951 3.787 3.927 22,322,720 +0.00(+0.00%)
Nov 04, 2019 3.951 3.984 3.910 3.927 12,856,174 -0.05(-1.24%)
Nov 01, 2019 3.959 4.000 3.894 3.976 13,234,503 -0.01(-0.21%)
Oct 31, 2019 3.984 4.091 3.943 3.984 20,004,296 +0.04(+1.04%)
Oct 30, 2019 3.918 3.980 3.832 3.943 15,680,233 +0.02(+0.63%)
Oct 29, 2019 3.828 3.951 3.812 3.918 10,933,180 +0.06(+1.49%)
Oct 28, 2019 3.894 3.918 3.803 3.861 12,285,506 -0.10(-2.49%)
Oct 25, 2019 3.943 4.042 3.902 3.959 15,238,274 +0.07(+1.69%)
Oct 24, 2019 3.812 3.902 3.795 3.894 12,212,648 +0.11(+2.82%)
Oct 23, 2019 3.820 3.844 3.770 3.787 11,450,043 +0.01(+0.22%)
Oct 22, 2019 3.770 3.795 3.664 3.779 12,058,683 +0.06(+1.55%)
Oct 21, 2019 3.853 3.869 3.713 3.721 10,383,465 -0.11(-2.79%)
Oct 18, 2019 3.861 3.902 3.770 3.828 8,721,028 -0.02(-0.64%)
Oct 17, 2019 3.803 3.918 3.770 3.853 8,856,391 +0.05(+1.30%)
Oct 16, 2019 3.746 3.812 3.713 3.803 9,682,473 +0.10(+2.66%)
Oct 15, 2019 3.779 3.812 3.697 3.705 14,057,054 -0.12(-3.22%)
Oct 14, 2019 3.779 3.894 3.770 3.828 6,962,279 +0.05(+1.30%)
Oct 11, 2019 3.869 3.902 3.762 3.779 16,866,612 -0.12(-3.16%)
Oct 10, 2019 3.951 3.968 3.787 3.902 20,732,148 -0.04(-1.04%)
Oct 09, 2019 3.984 4.017 3.927 3.943 14,173,770 -0.07(-1.64%)
Oct 08, 2019 4.033 4.050 3.968 4.009 18,561,150 +0.06(+1.46%)
Oct 07, 2019 3.976 4.033 3.943 3.951 8,527,175 -0.05(-1.23%)
Oct 04, 2019 3.943 4.033 3.927 4.000 10,757,302 +0.07(+1.67%)
Oct 03, 2019 3.968 4.107 3.935 3.935 22,304,290 -0.05(-1.24%)
Oct 02, 2019 3.959 4.009 3.894 3.984 17,941,328 +0.10(+2.54%)
Oct 01, 2019 3.754 3.951 3.705 3.885 21,152,504 +0.11(+2.83%)
Sep 30, 2019 3.853 3.918 3.738 3.779 22,520,508 -0.16(-4.17%)
Sep 27, 2019 4.058 4.058 3.918 3.943 20,342,410 -0.24(-5.70%)
Sep 26, 2019 4.247 4.280 4.165 4.181 17,200,140 -0.05(-1.16%)
Sep 25, 2019 4.436 4.493 4.206 4.230 20,803,512 -0.23(-5.16%)
Sep 24, 2019 4.337 4.485 4.321 4.460 15,092,042 +0.07(+1.69%)
Sep 23, 2019 4.296 4.395 4.288 4.387 18,590,462 +0.13(+3.09%)
Sep 20, 2019 4.132 4.272 4.099 4.255 23,709,256 +0.12(+2.78%)
Sep 19, 2019 4.165 4.194 4.107 4.140 15,828,545 +0.02(+0.40%)
Sep 18, 2019 4.272 4.313 4.025 4.124 27,471,680 -0.13(-3.09%)
Sep 17, 2019 4.058 4.263 4.050 4.255 22,090,222 +0.21(+5.28%)
Sep 16, 2019 3.968 4.083 3.910 4.042 31,237,592 +0.16(+4.24%)
Sep 13, 2019 3.910 3.980 3.836 3.877 26,350,070 -0.01(-0.21%)
Sep 12, 2019 4.099 4.181 3.885 3.885 22,346,006 -0.08(-2.07%)
Sep 11, 2019 3.968 4.099 3.927 3.968 19,479,144 +0.02(+0.62%)
Sep 10, 2019 3.902 4.042 3.861 3.943 20,760,082 -0.01(-0.21%)
Sep 09, 2019 4.066 4.099 3.894 3.951 18,537,506 -0.12(-2.83%)
Sep 06, 2019 4.189 4.263 4.066 4.066 22,780,048 -0.11(-2.56%)
Sep 05, 2019 4.247 4.288 4.074 4.173 30,118,884 -0.15(-3.42%)
Sep 04, 2019 4.272 4.366 4.230 4.321 12,229,594 +0.06(+1.35%)
Sep 03, 2019 4.181 4.370 4.157 4.263 25,491,780 +0.18(+4.43%)
Aug 30, 2019 4.074 4.165 4.033 4.083 13,376,812 -0.02(-0.40%)
Aug 29, 2019 4.206 4.247 4.025 4.099 21,294,366 -0.13(-3.11%)
Aug 28, 2019 4.239 4.300 4.157 4.230 16,466,202 +0.00(+0.00%)
Aug 27, 2019 4.091 4.280 4.083 4.230 17,922,928 +0.13(+3.21%)
Aug 26, 2019 4.157 4.181 4.074 4.099 11,455,223 -0.03(-0.80%)
Aug 23, 2019 3.869 4.140 3.840 4.132 22,379,172 +0.29(+7.48%)
Aug 22, 2019 3.828 3.902 3.812 3.844 11,822,964 -0.02(-0.43%)
Aug 21, 2019 3.902 3.922 3.832 3.861 15,382,611 -0.06(-1.47%)
Aug 20, 2019 3.869 3.951 3.820 3.918 11,884,490 +0.07(+1.71%)
Aug 19, 2019 3.844 3.918 3.762 3.853 18,475,170 -0.07(-1.88%)
Aug 16, 2019 3.968 4.025 3.894 3.927 15,775,494 -0.11(-2.65%)
Aug 15, 2019 3.894 4.058 3.853 4.033 22,844,578 +0.06(+1.45%)
Aug 14, 2019 4.058 4.115 3.972 3.976 21,517,112 -0.02(-0.41%)
Aug 13, 2019 4.165 4.165 3.885 3.992 27,482,656 -0.09(-2.21%)
Aug 12, 2019 4.206 4.239 4.066 4.083 19,760,412 -0.07(-1.58%)
Aug 09, 2019 4.198 4.247 4.132 4.148 16,878,420 -0.07(-1.75%)
Aug 08, 2019 4.107 4.239 4.033 4.222 27,488,464 +0.07(+1.58%)
Aug 07, 2019 4.099 4.230 4.083 4.157 34,181,124 +0.19(+4.76%)
Aug 06, 2019 3.853 3.976 3.820 3.968 25,139,570 +0.04(+1.05%)
Aug 05, 2019 3.869 4.017 3.861 3.927 23,908,568 +0.17(+4.60%)
Aug 02, 2019 3.639 3.803 3.606 3.754 26,475,824 +0.08(+2.24%)
Aug 01, 2019 3.278 3.680 3.237 3.672 47,898,264 +0.37(+11.19%)
Jul 31, 2019 3.508 3.524 3.286 3.302 25,821,596 -0.21(-5.86%)
Jul 30, 2019 3.499 3.524 3.458 3.508 12,893,546 +0.01(+0.23%)
Jul 29, 2019 3.499 3.516 3.409 3.499 23,409,344 +0.02(+0.47%)
Jul 26, 2019 3.467 3.508 3.417 3.483 8,139,740 +0.06(+1.68%)
Jul 25, 2019 3.491 3.508 3.409 3.425 13,611,540 -0.07(-2.11%)
Jul 24, 2019 3.458 3.533 3.434 3.499 13,571,807 +0.05(+1.43%)
Jul 23, 2019 3.475 3.540 3.393 3.450 15,437,183 -0.03(-0.94%)
Jul 22, 2019 3.549 3.577 3.475 3.483 14,267,196 -0.06(-1.62%)
Jul 19, 2019 3.516 3.598 3.442 3.540 15,449,972 +0.00(+0.00%)
Jul 18, 2019 3.401 3.573 3.352 3.540 18,920,470 +0.13(+3.86%)
Jul 17, 2019 3.294 3.413 3.278 3.409 12,466,157 +0.11(+3.49%)
Jul 16, 2019 3.310 3.348 3.278 3.294 8,036,247 -0.02(-0.50%)
Jul 15, 2019 3.327 3.352 3.278 3.310 8,283,896 -0.02(-0.49%)
Jul 12, 2019 3.319 3.343 3.278 3.327 9,551,753 +0.02(+0.75%)
Jul 11, 2019 3.384 3.393 3.253 3.302 13,574,607 -0.08(-2.43%)
Jul 10, 2019 3.269 3.393 3.212 3.384 17,854,958 +0.16(+5.10%)
Jul 09, 2019 3.138 3.228 3.122 3.220 11,697,102 +0.07(+2.35%)
Jul 08, 2019 3.154 3.195 3.113 3.146 10,308,488 +0.00(+0.00%)
Jul 05, 2019 3.072 3.167 3.048 3.146 13,583,399 -0.05(-1.54%)
Jul 03, 2019 3.171 3.204 3.122 3.195 11,188,856 +0.06(+1.83%)
Jul 02, 2019 3.056 3.154 3.035 3.138 18,421,166 +0.14(+4.66%)
Jul 01, 2019 3.072 3.080 2.990 2.998 16,081,623 -0.19(-5.93%)
Jun 28, 2019 3.171 3.228 3.138 3.187 11,087,571 +0.02(+0.52%)
Jun 27, 2019 3.122 3.191 3.083 3.171 11,868,784 +0.02(+0.52%)
Jun 26, 2019 3.122 3.245 3.097 3.154 16,460,676 -0.05(-1.54%)
Jun 25, 2019 3.269 3.294 3.130 3.204 26,513,850 -0.04(-1.27%)
Jun 24, 2019 3.171 3.253 3.146 3.245 22,253,730 +0.13(+4.22%)
Jun 21, 2019 3.122 3.158 3.031 3.113 44,993,416 -0.02(-0.79%)
Jun 20, 2019 3.113 3.228 3.089 3.138 22,924,720 +0.14(+4.66%)
Jun 19, 2019 2.924 3.007 2.887 2.998 18,338,562 +0.04(+1.39%)
Jun 18, 2019 2.933 2.998 2.883 2.957 16,327,485 +0.08(+2.86%)
Jun 17, 2019 2.892 2.920 2.801 2.875 14,476,361 -0.03(-1.13%)
Jun 14, 2019 2.965 3.039 2.867 2.908 14,555,336 -0.02(-0.84%)
Jun 13, 2019 2.867 2.957 2.859 2.933 9,152,592 +0.07(+2.29%)
Jun 12, 2019 2.859 2.908 2.842 2.867 9,123,151 +0.04(+1.45%)
Jun 11, 2019 2.818 2.842 2.777 2.826 8,893,696 +0.01(+0.29%)
Jun 10, 2019 2.801 2.834 2.760 2.818 10,688,064 -0.02(-0.87%)
Jun 07, 2019 2.916 2.924 2.842 2.842 10,839,352 -0.04(-1.42%)
Jun 06, 2019 2.883 2.933 2.859 2.883 8,892,586 +0.01(+0.29%)
Jun 05, 2019 2.949 3.048 2.859 2.875 14,387,341 -0.04(-1.41%)
Jun 04, 2019 2.867 2.924 2.859 2.916 16,911,840 -0.01(-0.28%)
Jun 03, 2019 2.735 2.933 2.727 2.924 17,186,940 +0.24(+8.87%)
May 31, 2019 2.645 2.719 2.645 2.686 9,027,924 +0.07(+2.51%)
May 30, 2019 2.579 2.637 2.546 2.620 7,686,583 +0.00(+0.00%)
May 29, 2019 2.653 2.662 2.604 2.620 6,734,544 -0.02(-0.62%)
May 28, 2019 2.571 2.637 2.555 2.637 8,366,996 +0.06(+2.23%)
May 24, 2019 2.571 2.612 2.555 2.579 6,034,563 +0.02(+0.64%)
May 23, 2019 2.571 2.637 2.563 2.563 6,801,742 +0.02(+0.65%)
May 22, 2019 2.579 2.579 2.538 2.546 4,371,015 -0.03(-1.27%)
May 21, 2019 2.588 2.588 2.546 2.579 6,809,436 -0.02(-0.63%)
May 20, 2019 2.579 2.637 2.563 2.596 6,155,436 +0.00(+0.00%)
May 17, 2019 2.546 2.604 2.514 2.596 8,645,187 +0.02(+0.96%)
May 16, 2019 2.588 2.596 2.534 2.571 11,428,013 -0.03(-1.26%)
May 15, 2019 2.571 2.620 2.569 2.604 7,601,161 +0.03(+1.28%)
May 14, 2019 2.579 2.604 2.522 2.571 6,128,185 -0.02(-0.95%)
May 13, 2019 2.538 2.612 2.514 2.596 11,253,158 +0.09(+3.61%)
May 10, 2019 2.538 2.542 2.497 2.505 8,746,106 -0.02(-0.97%)
May 09, 2019 2.546 2.596 2.530 2.530 9,788,275 -0.02(-0.96%)
May 08, 2019 2.596 2.711 2.514 2.555 24,067,366 +0.04(+1.63%)
May 07, 2019 2.514 2.546 2.481 2.514 15,555,163 -0.01(-0.33%)
May 06, 2019 2.505 2.560 2.497 2.522 6,279,390 +0.00(+0.00%)
May 03, 2019 2.530 2.571 2.505 2.522 9,131,521 +0.02(+0.66%)
May 02, 2019 2.522 2.537 2.464 2.505 10,429,392 -0.01(-0.33%)
May 01, 2019 2.612 2.612 2.497 2.514 17,049,040 -0.10(-3.77%)
Apr 30, 2019 2.637 2.678 2.612 2.612 15,854,460 -0.02(-0.62%)
Apr 29, 2019 2.670 2.686 2.620 2.629 8,428,606 -0.07(-2.74%)
Apr 26, 2019 2.637 2.719 2.637 2.703 11,711,711 +0.08(+3.13%)
Apr 25, 2019 2.670 2.686 2.588 2.620 12,633,609 -0.04(-1.54%)
Apr 24, 2019 2.612 2.686 2.588 2.662 12,039,454 +0.07(+2.86%)
Apr 23, 2019 2.546 2.653 2.546 2.588 10,549,951 -0.02(-0.63%)
Apr 22, 2019 2.653 2.670 2.588 2.604 8,616,083 -0.05(-1.86%)
Apr 18, 2019 2.744 2.760 2.637 2.653 12,312,233 -0.11(-3.87%)
Apr 17, 2019 2.842 2.859 2.735 2.760 11,048,279 -0.08(-2.89%)
Apr 16, 2019 2.801 2.859 2.793 2.842 8,189,726 -0.03(-1.14%)
Apr 15, 2019 2.818 2.892 2.805 2.875 7,983,116 +0.02(+0.86%)
Apr 12, 2019 2.875 2.892 2.834 2.850 9,668,985 +0.00(+0.00%)
Apr 11, 2019 2.834 2.923 2.826 2.850 10,445,335 -0.04(-1.42%)
Apr 10, 2019 2.933 2.974 2.892 2.892 7,134,807 -0.07(-2.22%)
Apr 09, 2019 2.941 2.957 2.908 2.957 6,790,921 +0.04(+1.41%)
Apr 08, 2019 2.916 2.941 2.883 2.916 9,979,794 +0.04(+1.43%)
Apr 05, 2019 2.859 2.892 2.818 2.875 10,307,854 +0.02(+0.86%)
Apr 04, 2019 2.735 2.867 2.711 2.850 9,150,433 +0.07(+2.36%)
Apr 03, 2019 2.760 2.822 2.735 2.785 13,789,090 +0.02(+0.89%)
Apr 02, 2019 2.752 2.793 2.735 2.760 9,294,272 +0.02(+0.60%)
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.