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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2022 2.977 3.050 2.964 2.968 17,398,224 -0.02(-0.61%)
Aug 30, 2022 3.086 3.095 2.968 2.986 16,416,060 -0.08(-2.65%)
Aug 29, 2022 3.077 3.149 3.041 3.068 14,648,586 -0.03(-0.88%)
Aug 26, 2022 3.312 3.330 3.059 3.095 20,365,694 -0.23(-6.81%)
Aug 25, 2022 3.330 3.339 3.258 3.321 12,230,973 +0.03(+0.82%)
Aug 24, 2022 3.176 3.294 3.131 3.294 19,818,472 +0.10(+3.12%)
Aug 23, 2022 3.158 3.294 3.140 3.195 12,568,270 +0.05(+1.44%)
Aug 22, 2022 3.122 3.204 3.099 3.149 14,649,704 -0.04(-1.14%)
Aug 19, 2022 3.131 3.204 3.059 3.185 37,032,144 +0.03(+0.86%)
Aug 18, 2022 3.050 3.167 3.041 3.158 18,570,626 +0.09(+2.95%)
Aug 17, 2022 3.167 3.176 3.054 3.068 18,811,230 -0.07(-2.34%)
Aug 16, 2022 3.115 3.159 3.079 3.141 10,867,849 +0.01(+0.28%)
Aug 15, 2022 3.106 3.150 3.079 3.132 12,845,750 -0.06(-1.94%)
Aug 12, 2022 3.141 3.239 3.141 3.195 11,445,926 +0.07(+2.27%)
Aug 11, 2022 3.159 3.221 3.115 3.124 19,132,416 +0.01(+0.28%)
Aug 10, 2022 3.088 3.186 3.070 3.115 18,285,394 +0.05(+1.74%)
Aug 09, 2022 3.106 3.124 2.990 3.061 12,655,563 -0.02(-0.58%)
Aug 08, 2022 3.035 3.159 3.008 3.079 17,550,022 +0.11(+3.58%)
Aug 05, 2022 3.017 3.017 2.911 2.973 27,110,946 -0.12(-3.74%)
Aug 04, 2022 3.017 3.150 2.977 3.088 19,697,920 +0.12(+4.19%)
Aug 03, 2022 3.061 3.070 2.902 2.964 20,072,124 -0.08(-2.62%)
Aug 02, 2022 3.079 3.186 3.044 3.044 23,191,886 -0.02(-0.58%)
Aug 01, 2022 3.026 3.106 3.026 3.061 14,275,010 +0.04(+1.17%)
Jul 29, 2022 3.026 3.070 2.919 3.026 23,627,830 +0.04(+1.19%)
Jul 28, 2022 2.902 2.990 2.826 2.990 39,048,772 +0.12(+4.33%)
Jul 27, 2022 2.786 2.875 2.746 2.866 20,951,496 +0.11(+3.86%)
Jul 26, 2022 2.786 2.835 2.733 2.760 23,898,682 -0.02(-0.64%)
Jul 25, 2022 2.902 2.902 2.742 2.777 26,294,582 -0.11(-3.69%)
Jul 22, 2022 2.937 3.053 2.875 2.884 27,751,848 +0.00(+0.00%)
Jul 21, 2022 2.857 2.928 2.813 2.884 21,150,704 +0.03(+0.93%)
Jul 20, 2022 2.911 2.946 2.848 2.857 17,558,822 -0.05(-1.83%)
Jul 19, 2022 2.893 2.955 2.848 2.911 22,531,414 +0.06(+2.18%)
Jul 18, 2022 2.804 2.893 2.777 2.848 29,990,108 +0.11(+3.88%)
Jul 15, 2022 2.831 2.831 2.662 2.742 23,052,978 -0.04(-1.28%)
Jul 14, 2022 2.857 2.857 2.698 2.777 35,004,924 -0.20(-6.57%)
Jul 13, 2022 2.857 3.061 2.857 2.973 21,696,684 +0.08(+2.76%)
Jul 12, 2022 2.946 2.982 2.848 2.893 14,669,645 -0.06(-2.10%)
Jul 11, 2022 2.937 3.035 2.902 2.955 12,011,971 -0.02(-0.60%)
Jul 08, 2022 2.999 3.035 2.919 2.973 19,407,084 -0.04(-1.18%)
Jul 07, 2022 2.982 3.079 2.955 3.008 19,437,976 +0.04(+1.50%)
Jul 06, 2022 2.999 3.008 2.857 2.964 23,810,702 -0.01(-0.30%)
Jul 05, 2022 3.186 3.212 2.888 2.973 34,901,164 -0.31(-9.46%)
Jul 01, 2022 3.150 3.305 3.106 3.283 20,332,800 +0.11(+3.35%)
Jun 30, 2022 3.292 3.319 3.150 3.177 21,249,108 -0.15(-4.53%)
Jun 29, 2022 3.408 3.408 3.257 3.328 19,743,408 -0.05(-1.57%)
Jun 28, 2022 3.647 3.674 3.372 3.381 28,635,514 -0.26(-7.07%)
Jun 27, 2022 3.585 3.638 3.505 3.638 18,063,300 +0.09(+2.50%)
Jun 24, 2022 3.523 3.567 3.399 3.550 24,990,056 +0.03(+0.76%)
Jun 23, 2022 3.700 3.723 3.505 3.523 28,936,636 -0.19(-5.02%)
Jun 22, 2022 3.736 3.842 3.683 3.709 20,061,160 -0.02(-0.48%)
Jun 21, 2022 3.603 3.811 3.594 3.727 28,538,416 +0.09(+2.44%)
Jun 17, 2022 3.656 3.740 3.563 3.638 109,516,792 -0.04(-0.97%)
Jun 16, 2022 3.603 3.731 3.514 3.674 50,415,920 +0.01(+0.24%)
Jun 15, 2022 3.665 3.771 3.536 3.665 46,375,280 +0.04(+1.23%)
Jun 14, 2022 3.780 3.780 3.541 3.620 42,648,000 -0.14(-3.77%)
Jun 13, 2022 3.913 3.967 3.754 3.762 45,839,724 -0.26(-6.40%)
Jun 10, 2022 3.762 4.055 3.709 4.020 18,476,752 +0.19(+4.86%)
Jun 09, 2022 3.958 3.967 3.833 3.833 19,086,116 -0.16(-4.00%)
Jun 08, 2022 3.984 4.029 3.931 3.993 14,711,202 -0.01(-0.22%)
Jun 07, 2022 3.949 4.007 3.922 4.002 8,559,572 +0.03(+0.67%)
Jun 06, 2022 4.091 4.091 3.922 3.975 15,497,823 -0.06(-1.54%)
Jun 03, 2022 4.109 4.157 4.011 4.038 21,058,986 -0.12(-2.99%)
Jun 02, 2022 3.984 4.197 3.984 4.162 16,152,889 +0.23(+5.87%)
Jun 01, 2022 4.011 4.020 3.887 3.931 12,901,313 -0.00(-0.05%)
May 31, 2022 3.959 4.047 3.881 3.933 17,468,010 -0.04(-1.10%)
May 27, 2022 4.064 4.082 3.961 3.977 12,485,074 -0.03(-0.87%)
May 26, 2022 3.985 4.053 3.951 4.012 16,265,730 +0.01(+0.22%)
May 25, 2022 3.959 4.055 3.929 4.003 21,228,276 -0.03(-0.87%)
May 24, 2022 3.942 4.064 3.924 4.038 16,536,577 +0.10(+2.44%)
May 23, 2022 4.020 4.055 3.898 3.942 9,151,524 +0.01(+0.22%)
May 20, 2022 3.977 4.016 3.839 3.933 17,383,520 -0.01(-0.22%)
May 19, 2022 3.854 3.985 3.828 3.942 25,842,556 +0.18(+4.88%)
May 18, 2022 3.767 3.837 3.697 3.758 23,013,476 -0.06(-1.60%)
May 17, 2022 3.811 3.872 3.741 3.819 18,226,172 +0.08(+2.10%)
May 16, 2022 3.627 3.784 3.627 3.741 21,534,360 +0.10(+2.88%)
May 13, 2022 3.522 3.645 3.426 3.636 36,988,964 +0.09(+2.46%)
May 12, 2022 3.697 3.706 3.444 3.548 33,367,850 -0.23(-6.02%)
May 11, 2022 4.003 4.051 3.723 3.776 34,323,264 -0.22(-5.47%)
May 10, 2022 4.055 4.082 3.892 3.994 29,988,446 -0.02(-0.44%)
May 09, 2022 4.169 4.204 3.977 4.012 25,369,364 -0.29(-6.71%)
May 06, 2022 4.335 4.361 4.248 4.300 17,817,804 -0.07(-1.60%)
May 05, 2022 4.554 4.554 4.283 4.370 23,745,228 -0.16(-3.47%)
May 04, 2022 4.414 4.536 4.344 4.527 19,070,968 +0.11(+2.57%)
May 03, 2022 4.370 4.484 4.344 4.414 17,636,070 +0.06(+1.41%)
May 02, 2022 4.353 4.370 4.221 4.353 23,447,552 -0.09(-1.97%)
Apr 29, 2022 4.536 4.597 4.422 4.440 18,765,778 -0.04(-0.97%)
Apr 28, 2022 4.422 4.492 4.379 4.484 18,919,520 +0.07(+1.58%)
Apr 27, 2022 4.457 4.545 4.396 4.414 18,987,580 -0.03(-0.59%)
Apr 26, 2022 4.658 4.667 4.422 4.440 20,648,964 -0.21(-4.51%)
Apr 25, 2022 4.632 4.724 4.562 4.650 26,930,290 -0.15(-3.10%)
Apr 22, 2022 4.912 4.964 4.759 4.798 33,173,668 -0.20(-4.02%)
Apr 21, 2022 5.218 5.218 4.938 4.999 29,863,426 -0.24(-4.67%)
Apr 20, 2022 5.244 5.279 5.069 5.244 22,758,800 -0.04(-0.83%)
Apr 19, 2022 5.288 5.358 5.209 5.288 17,815,738 -0.03(-0.66%)
Apr 18, 2022 5.401 5.480 5.323 5.323 16,029,824 -0.04(-0.81%)
Apr 14, 2022 5.349 5.401 5.253 5.366 14,445,982 +0.00(+0.00%)
Apr 13, 2022 5.419 5.449 5.331 5.366 17,606,246 +0.01(+0.16%)
Apr 12, 2022 5.436 5.493 5.340 5.358 27,201,354 +0.02(+0.33%)
Apr 11, 2022 5.489 5.541 5.309 5.340 21,475,020 -0.09(-1.61%)
Apr 08, 2022 5.279 5.445 5.235 5.428 24,471,080 +0.23(+4.37%)
Apr 07, 2022 5.139 5.279 5.069 5.200 31,313,726 +0.08(+1.54%)
Apr 06, 2022 5.139 5.148 4.982 5.122 23,000,816 +0.00(+0.00%)
Apr 05, 2022 5.323 5.436 5.052 5.122 29,910,730 -0.14(-2.66%)
Apr 04, 2022 5.288 5.401 5.183 5.262 15,746,692 +0.00(+0.00%)
Apr 01, 2022 5.104 5.288 5.087 5.262 14,196,035 +0.12(+2.38%)
Mar 31, 2022 5.165 5.235 5.078 5.139 19,835,256 -0.03(-0.68%)
Mar 30, 2022 5.026 5.200 5.026 5.174 23,674,506 +0.14(+2.78%)
Mar 29, 2022 4.825 5.061 4.781 5.034 24,160,256 +0.15(+3.04%)
Mar 28, 2022 4.938 4.982 4.859 4.886 12,851,677 -0.12(-2.44%)
Mar 25, 2022 4.929 5.017 4.894 5.008 14,104,087 +0.06(+1.24%)
Mar 24, 2022 5.008 5.026 4.921 4.947 17,330,280 -0.02(-0.35%)
Mar 23, 2022 4.999 5.017 4.921 4.964 18,048,224 +0.02(+0.35%)
Mar 22, 2022 4.973 4.991 4.877 4.947 16,942,574 -0.04(-0.88%)
Mar 21, 2022 4.886 5.083 4.877 4.991 15,579,070 +0.11(+2.33%)
Mar 18, 2022 4.912 4.951 4.833 4.877 36,652,460 -0.09(-1.76%)
Mar 17, 2022 4.877 5.068 4.877 4.964 19,186,880 +0.14(+2.90%)
Mar 16, 2022 4.720 4.833 4.676 4.825 21,536,350 +0.11(+2.41%)
Mar 15, 2022 4.519 4.772 4.486 4.711 26,567,160 +0.08(+1.70%)
Mar 14, 2022 4.868 4.886 4.554 4.632 30,731,570 -0.29(-5.86%)
Mar 11, 2022 4.842 4.977 4.820 4.921 19,915,768 -0.05(-1.05%)
Mar 10, 2022 4.938 5.043 4.903 4.973 23,047,450 +0.07(+1.43%)
Mar 09, 2022 4.693 4.927 4.667 4.903 26,116,646 +0.01(+0.18%)
Mar 08, 2022 4.825 5.078 4.781 4.894 54,020,288 +0.11(+2.38%)
Mar 07, 2022 4.703 4.833 4.633 4.781 35,899,572 +0.02(+0.36%)
Mar 04, 2022 4.520 4.805 4.520 4.763 30,951,438 +0.17(+3.59%)
Mar 03, 2022 4.424 4.650 4.420 4.598 42,774,400 -0.14(-2.94%)
Mar 02, 2022 4.433 4.755 4.424 4.737 33,128,356 +0.23(+5.01%)
Mar 01, 2022 4.390 4.529 4.372 4.511 36,016,856 +0.16(+3.59%)
Feb 28, 2022 4.720 4.763 4.346 4.355 64,008,224 -0.45(-9.40%)
Feb 25, 2022 4.572 4.859 4.646 4.807 28,926,408 +0.18(+3.95%)
Feb 24, 2022 4.894 4.894 4.520 4.624 49,376,528 -0.16(-3.27%)
Feb 23, 2022 4.798 4.894 4.737 4.781 25,374,028 -0.01(-0.18%)
Feb 22, 2022 5.059 5.085 4.746 4.790 35,100,744 -0.27(-5.33%)
Feb 18, 2022 5.059 0 +0.01(+0.17%)
Feb 17, 2022 5.102 5.207 4.859 5.050 53,619,792 -0.04(-0.85%)
Feb 16, 2022 5.016 5.146 5.011 5.094 23,466,900 +0.12(+2.45%)
Feb 15, 2022 4.859 4.998 4.824 4.972 18,135,760 -0.02(-0.35%)
Feb 14, 2022 4.989 5.068 4.907 4.989 24,903,052 +0.03(+0.53%)
Feb 11, 2022 4.755 5.033 4.737 4.963 33,652,584 +0.23(+4.77%)
Feb 10, 2022 4.868 4.959 4.703 4.737 22,428,414 -0.17(-3.54%)
Feb 09, 2022 4.963 4.989 4.903 4.911 11,705,473 -0.02(-0.35%)
Feb 08, 2022 4.816 4.937 4.798 4.929 16,165,262 +0.11(+2.35%)
Feb 07, 2022 4.772 4.859 4.711 4.816 16,657,751 +0.12(+2.59%)
Feb 04, 2022 4.659 4.768 4.650 4.694 13,221,257 +0.02(+0.37%)
Feb 03, 2022 4.729 4.677 15,347,404 -0.10(-2.00%)
Feb 02, 2022 4.781 4.868 4.694 4.772 26,610,240 +0.02(+0.37%)
Feb 01, 2022 4.737 4.803 4.677 4.755 11,205,445 +0.06(+1.30%)
Jan 31, 2022 4.607 4.711 4.694 17,941,312 +0.13(+2.86%)
Jan 28, 2022 4.607 4.607 4.477 4.564 18,842,648 -0.05(-1.13%)
Jan 27, 2022 4.668 4.781 4.616 4.616 20,692,732 -0.13(-2.75%)
Jan 26, 2022 4.929 4.950 4.694 4.746 28,165,960 -0.17(-3.36%)
Jan 25, 2022 4.816 4.911 4.755 4.911 23,267,522 +0.03(+0.53%)
Jan 24, 2022 4.824 4.898 4.677 4.885 32,466,742 -0.03(-0.53%)
Jan 21, 2022 5.050 5.094 4.872 4.911 23,043,024 -0.14(-2.75%)
Jan 20, 2022 5.181 5.202 5.042 5.050 22,333,582 -0.09(-1.69%)
Jan 19, 2022 4.850 5.215 4.807 5.137 34,671,020 +0.37(+7.85%)
Jan 18, 2022 4.850 4.885 4.711 4.763 24,174,340 -0.10(-1.97%)
Jan 14, 2022 4.859 0 -0.07(-1.41%)
Jan 13, 2022 4.998 5.050 4.920 4.929 12,035,299 -0.10(-1.90%)
Jan 12, 2022 4.929 5.024 4.911 5.024 15,944,097 +0.09(+1.76%)
Jan 11, 2022 4.816 4.937 4.798 4.937 13,448,274 +0.11(+2.34%)
Jan 10, 2022 4.694 4.833 4.642 4.824 16,164,498 +0.09(+1.83%)
Jan 07, 2022 4.729 4.763 4.659 4.737 15,007,876 +0.08(+1.68%)
Jan 06, 2022 4.790 4.804 4.650 4.659 25,594,152 -0.21(-4.29%)
Jan 05, 2022 4.981 5.042 4.859 4.868 21,141,744 -0.08(-1.58%)
Jan 04, 2022 4.937 5.033 4.911 4.946 19,586,596 +0.03(+0.53%)
Jan 03, 2022 4.989 4.989 4.833 4.920 12,733,467 -0.13(-2.58%)
Dec 31, 2021 5.016 5.068 4.998 5.050 8,667,998 +0.05(+1.04%)
Dec 30, 2021 4.911 5.016 4.894 4.998 12,092,273 +0.10(+2.13%)
Dec 29, 2021 4.798 4.972 4.792 4.894 16,285,457 +0.03(+0.54%)
Dec 28, 2021 4.824 4.963 4.816 4.868 11,043,030 +0.04(+0.90%)
Dec 27, 2021 4.807 4.885 4.781 4.824 8,439,587 -0.02(-0.36%)
Dec 23, 2021 4.876 4.885 4.811 4.842 13,433,085 -0.02(-0.36%)
Dec 22, 2021 4.824 4.885 4.737 4.859 17,569,176 +0.03(+0.54%)
Dec 21, 2021 4.868 4.889 4.755 4.833 17,499,022 -0.01(-0.18%)
Dec 20, 2021 4.763 4.868 4.668 4.842 21,666,082 +0.02(+0.36%)
Dec 17, 2021 4.729 4.894 4.711 4.824 39,792,124 +0.12(+2.59%)
Dec 16, 2021 4.485 4.720 4.472 4.703 31,377,450 +0.32(+7.34%)
Dec 15, 2021 4.390 4.416 4.259 4.381 26,276,428 -0.03(-0.79%)
Dec 14, 2021 4.459 4.537 4.407 4.416 19,659,396 -0.10(-2.31%)
Dec 13, 2021 4.616 4.677 4.503 4.520 28,878,438 -0.11(-2.44%)
Dec 10, 2021 4.642 4.668 4.555 4.633 25,800,764 +0.05(+1.14%)
Dec 09, 2021 4.842 4.837 4.537 4.581 55,079,332 -0.54(-10.53%)
Dec 08, 2021 5.155 5.177 5.050 5.120 17,020,470 -0.04(-0.84%)
Dec 07, 2021 5.172 5.268 5.163 5.163 14,176,158 +0.00(+0.00%)
Dec 06, 2021 5.042 5.172 5.002 5.163 12,910,783 +0.09(+1.71%)
Dec 03, 2021 5.059 5.111 5.007 5.076 13,911,528 +0.03(+0.69%)
Dec 02, 2021 5.050 5.076 4.955 5.042 16,671,286 -0.02(-0.34%)
Dec 01, 2021 5.285 5.337 5.050 5.059 21,633,192 -0.11(-2.18%)
Nov 30, 2021 5.276 5.450 5.163 5.172 31,070,120 -0.04(-0.70%)
Nov 29, 2021 5.200 5.243 5.071 5.208 23,549,202 -0.06(-1.14%)
Nov 26, 2021 5.414 5.414 5.157 5.268 13,580,784 -0.09(-1.61%)
Nov 24, 2021 5.397 5.419 5.303 5.354 14,019,699 -0.10(-1.89%)
Nov 23, 2021 5.509 5.565 5.363 5.457 17,661,984 -0.18(-3.20%)
Nov 22, 2021 5.612 5.724 5.535 5.638 13,192,829 -0.09(-1.65%)
Nov 19, 2021 5.853 5.879 5.672 5.732 13,989,918 -0.13(-2.20%)
Nov 18, 2021 5.939 5.861 5.827 5.861 11,532,682 -0.12(-2.01%)
Nov 17, 2021 5.990 6.076 5.926 5.982 13,618,862 +0.09(+1.46%)
Nov 16, 2021 6.025 6.128 5.870 5.896 16,817,538 -0.14(-2.28%)
Nov 15, 2021 5.947 6.050 5.896 6.033 12,885,742 +0.07(+1.15%)
Nov 12, 2021 5.767 5.990 5.732 5.965 22,044,534 +0.13(+2.21%)
Nov 11, 2021 5.758 5.879 5.612 5.836 22,889,784 +0.20(+3.51%)
Nov 10, 2021 5.509 5.638 26,395,082 +0.28(+5.13%)
Nov 09, 2021 5.397 5.406 5.290 5.363 20,635,276 -0.03(-0.48%)
Nov 08, 2021 5.389 5.406 5.316 5.389 15,359,166 +0.05(+0.97%)
Nov 05, 2021 5.182 5.341 5.157 5.337 15,717,573 +0.17(+3.33%)
Nov 04, 2021 5.251 5.324 5.139 5.165 14,789,917 -0.02(-0.33%)
Nov 03, 2021 5.054 5.191 5.002 5.182 12,698,897 +0.05(+1.01%)
Nov 02, 2021 5.114 5.131 5.028 5.131 11,207,622 +0.00(+0.00%)
Nov 01, 2021 5.174 5.200 5.164 5.131 12,720,758 -0.03(-0.67%)
Oct 29, 2021 5.286 5.294 5.165 5.165 12,462,576 -0.21(-3.99%)
Oct 28, 2021 5.500 5.552 5.380 5.380 17,454,636 -0.12(-2.19%)
Oct 27, 2021 5.500 5.578 5.475 5.500 12,641,431 -0.03(-0.47%)
Oct 26, 2021 5.509 5.526 10,150,095 -0.02(-0.31%)
Oct 25, 2021 5.500 5.595 5.500 5.543 15,163,124 +0.11(+2.06%)
Oct 22, 2021 5.509 5.629 5.397 5.432 13,921,779 +0.03(+0.64%)
Oct 21, 2021 5.346 5.423 5.311 5.397 9,666,899 +0.01(+0.16%)
Oct 20, 2021 5.320 5.440 5.268 5.389 17,361,434 +0.14(+2.62%)
Oct 19, 2021 5.320 5.337 5.208 5.251 12,580,194 +0.05(+0.99%)
Oct 18, 2021 5.234 5.268 5.170 5.200 7,746,239 -0.05(-0.98%)
Oct 15, 2021 5.174 5.294 5.118 5.251 12,821,397 -0.04(-0.81%)
Oct 14, 2021 5.234 5.329 5.225 5.294 17,539,172 +0.13(+2.50%)
Oct 13, 2021 4.959 5.182 4.959 5.165 19,969,966 +0.25(+5.07%)
Oct 12, 2021 4.864 4.993 4.847 4.916 12,343,736 +0.04(+0.88%)
Oct 11, 2021 4.882 4.933 4.821 4.873 6,961,784 +0.00(+0.00%)
Oct 08, 2021 4.985 5.011 4.873 4.873 9,808,922 +0.03(+0.53%)
Oct 07, 2021 4.787 4.916 4.787 4.847 12,176,899 +0.03(+0.53%)
Oct 06, 2021 4.693 4.821 4.658 4.821 11,140,777 +0.13(+2.75%)
Oct 05, 2021 4.667 4.701 4.551 4.693 14,591,770 +0.00(+0.00%)
Oct 04, 2021 4.564 4.727 4.546 4.693 14,486,764 +0.12(+2.63%)
Oct 01, 2021 4.650 4.650 4.516 4.572 11,307,302 -0.03(-0.75%)
Sep 30, 2021 4.546 4.667 4.512 4.607 12,880,111 +0.10(+2.29%)
Sep 29, 2021 4.529 4.529 4.452 4.503 13,909,910 -0.05(-1.13%)
Sep 28, 2021 4.486 4.598 4.452 4.555 12,869,471 +0.02(+0.38%)
Sep 27, 2021 4.564 4.650 4.512 4.538 10,342,395 +0.00(+0.00%)
Sep 24, 2021 4.546 4.624 4.512 4.538 11,055,128 -0.03(-0.75%)
Sep 23, 2021 4.650 4.667 4.555 4.572 16,361,492 -0.11(-2.39%)
Sep 22, 2021 4.736 4.839 4.684 4.684 17,068,142 -0.03(-0.73%)
Sep 21, 2021 4.736 4.839 4.701 4.718 14,859,542 +0.04(+0.92%)
Sep 20, 2021 4.658 4.684 4.581 4.675 22,494,916 -0.03(-0.73%)
Sep 17, 2021 4.753 4.796 4.667 4.710 22,395,414 -0.09(-1.79%)
Sep 16, 2021 4.925 4.942 4.684 4.796 24,513,192 -0.25(-4.94%)
Sep 15, 2021 5.002 5.088 4.968 5.045 9,433,081 +0.03(+0.69%)
Sep 14, 2021 5.036 5.105 4.985 5.011 13,370,186 +0.02(+0.34%)
Sep 13, 2021 4.925 5.071 4.907 4.993 13,972,435 +0.09(+1.75%)
Sep 10, 2021 5.054 5.054 4.890 4.907 12,317,254 -0.13(-2.56%)
Sep 09, 2021 5.105 5.122 4.993 5.036 10,485,777 -0.05(-1.01%)
Sep 08, 2021 5.122 5.139 5.028 5.088 11,338,965 -0.04(-0.84%)
Sep 07, 2021 5.251 5.277 5.114 5.131 14,441,812 -0.19(-3.55%)
Sep 03, 2021 5.294 5.432 5.286 5.320 15,632,265 +0.13(+2.48%)
Sep 02, 2021 5.191 5.191 5.114 5.191 7,848,746 +0.04(+0.83%)
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.