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

Kirkland Lake Gold Ltd (NY: KL )

38.92 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 8, 2022 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 30, 2019 46.23 47.18 46.07 47.05 1,126,377 +0.64(+1.37%)
Aug 29, 2019 48.24 48.47 46.10 46.41 2,110,775 -1.75(-3.63%)
Aug 28, 2019 48.48 49.24 47.47 48.16 1,593,990 -0.08(-0.16%)
Aug 27, 2019 46.08 48.40 46.08 48.23 2,193,976 +2.23(+4.84%)
Aug 26, 2019 45.78 47.08 45.18 46.00 1,878,899 +0.35(+0.76%)
Aug 23, 2019 44.35 45.80 43.95 45.66 1,579,912 +1.77(+4.02%)
Aug 22, 2019 43.59 44.92 43.59 43.89 763,933 -0.11(-0.24%)
Aug 21, 2019 43.87 44.67 43.80 44.00 1,024,826 +0.10(+0.22%)
Aug 20, 2019 42.70 44.01 42.38 43.90 1,112,498 +1.39(+3.27%)
Aug 19, 2019 41.50 43.61 40.72 42.51 1,790,248 -0.08(-0.18%)
Aug 16, 2019 42.79 43.03 42.00 42.59 2,122,683 -0.93(-2.13%)
Aug 15, 2019 43.55 44.27 43.09 43.52 1,250,399 -0.29(-0.66%)
Aug 14, 2019 45.06 45.15 43.72 43.80 1,381,174 -0.36(-0.81%)
Aug 13, 2019 45.35 45.45 42.25 44.16 1,857,626 -0.25(-0.56%)
Aug 12, 2019 44.96 45.42 44.34 44.41 1,160,545 +0.00(+0.00%)
Aug 09, 2019 45.48 46.20 44.32 44.41 1,264,324 -1.22(-2.66%)
Aug 08, 2019 44.26 46.01 43.52 45.63 1,341,651 +0.55(+1.22%)
Aug 07, 2019 46.55 47.40 44.86 45.08 2,329,301 -0.03(-0.06%)
Aug 06, 2019 44.71 45.72 44.18 45.11 2,133,589 +0.28(+0.62%)
Aug 05, 2019 43.90 46.27 43.85 44.83 2,345,003 +2.31(+5.42%)
Aug 02, 2019 42.95 43.65 42.32 42.52 1,410,355 -0.57(-1.32%)
Aug 01, 2019 39.23 43.36 39.08 43.09 2,753,058 +3.25(+8.16%)
Jul 31, 2019 44.07 44.24 39.35 39.84 3,782,964 -4.23(-9.59%)
Jul 30, 2019 44.53 44.71 43.91 44.07 1,120,201 -0.25(-0.57%)
Jul 29, 2019 43.21 44.35 43.21 44.32 1,319,879 +1.35(+3.14%)
Jul 26, 2019 43.40 43.66 42.75 42.97 794,516 -0.27(-0.62%)
Jul 25, 2019 43.68 43.94 43.09 43.24 1,003,079 -0.57(-1.30%)
Jul 24, 2019 44.18 44.40 43.54 43.80 1,138,861 -0.09(-0.20%)
Jul 23, 2019 44.35 44.80 43.05 43.89 1,447,539 -0.71(-1.60%)
Jul 22, 2019 45.18 45.55 44.39 44.61 1,141,313 -0.24(-0.54%)
Jul 19, 2019 44.45 45.16 44.21 44.85 1,222,141 -0.06(-0.13%)
Jul 18, 2019 44.18 45.14 43.66 44.90 1,560,157 +0.55(+1.24%)
Jul 17, 2019 42.73 44.39 42.60 44.35 1,432,342 +1.84(+4.34%)
Jul 16, 2019 42.65 42.94 42.16 42.51 1,175,032 -0.27(-0.63%)
Jul 15, 2019 41.49 42.84 41.48 42.78 1,493,007 +1.37(+3.31%)
Jul 12, 2019 41.01 41.43 40.46 41.41 987,808 +0.44(+1.08%)
Jul 11, 2019 40.76 41.62 40.48 40.97 1,552,123 +0.32(+0.78%)
Jul 10, 2019 40.57 40.76 38.89 40.65 2,025,196 +0.58(+1.44%)
Jul 09, 2019 40.26 40.64 39.75 40.07 1,243,495 -0.44(-1.10%)
Jul 08, 2019 40.90 41.16 40.26 40.51 1,184,023 -0.08(-0.19%)
Jul 05, 2019 40.04 40.86 38.64 40.59 2,089,622 -0.55(-1.34%)
Jul 03, 2019 41.66 41.70 40.26 41.14 1,227,634 -0.46(-1.11%)
Jul 02, 2019 40.23 41.76 40.12 41.60 1,255,412 +1.55(+3.88%)
Jul 01, 2019 39.83 40.46 39.12 40.05 1,587,951 -1.36(-3.29%)
Jun 28, 2019 40.92 41.55 40.25 41.41 1,278,730 +0.41(+0.99%)
Jun 27, 2019 41.02 41.60 40.48 41.01 1,127,838 -0.32(-0.77%)
Jun 26, 2019 40.44 41.85 40.30 41.33 1,716,020 +0.06(+0.14%)
Jun 25, 2019 41.91 42.45 39.83 41.27 3,081,494 -0.17(-0.42%)
Jun 24, 2019 40.57 41.62 40.00 41.44 2,397,275 +1.46(+3.64%)
Jun 21, 2019 39.56 40.18 38.76 39.99 2,432,561 +0.46(+1.17%)
Jun 20, 2019 40.10 40.12 38.86 39.52 1,744,087 +1.18(+3.07%)
Jun 19, 2019 37.49 38.62 37.40 38.35 1,209,781 +0.53(+1.40%)
Jun 18, 2019 37.29 38.01 36.76 37.82 1,445,322 +0.79(+2.13%)
Jun 17, 2019 36.87 37.08 36.35 37.03 1,268,083 +0.25(+0.68%)
Jun 14, 2019 37.36 37.58 36.45 36.78 1,577,861 -0.22(-0.60%)
Jun 13, 2019 37.53 38.03 36.79 37.00 1,584,577 -0.53(-1.41%)
Jun 12, 2019 36.75 38.33 36.73 37.53 2,005,382 +1.07(+2.93%)
Jun 11, 2019 36.15 36.62 35.82 36.46 1,035,015 +0.20(+0.56%)
Jun 10, 2019 35.56 36.42 34.53 36.25 1,861,606 +0.27(+0.75%)
Jun 07, 2019 37.48 37.48 35.97 35.98 2,069,373 -0.93(-2.51%)
Jun 06, 2019 36.73 37.63 36.46 36.91 1,637,511 +0.43(+1.19%)
Jun 05, 2019 37.60 37.97 35.33 36.48 2,586,495 +0.14(+0.40%)
Jun 04, 2019 34.82 36.78 34.70 36.33 2,891,013 +1.26(+3.60%)
Jun 03, 2019 34.19 35.17 33.45 35.07 3,702,466 +1.80(+5.42%)
May 31, 2019 31.88 33.47 31.88 33.27 1,951,838 +1.90(+6.05%)
May 30, 2019 30.71 31.51 30.48 31.37 1,299,544 +0.61(+1.97%)
May 29, 2019 31.01 31.14 30.66 30.76 1,081,562 -0.12(-0.37%)
May 28, 2019 30.89 31.30 30.21 30.88 2,581,982 -1.18(-3.67%)
May 24, 2019 31.65 32.13 31.16 32.05 1,087,800 +0.26(+0.82%)
May 23, 2019 32.56 33.01 31.76 31.79 1,506,122 -0.46(-1.43%)
May 22, 2019 33.23 33.51 32.08 32.25 1,523,603 -0.73(-2.22%)
May 21, 2019 32.97 33.07 31.70 32.99 1,675,167 -0.21(-0.64%)
May 20, 2019 32.90 33.24 32.69 33.20 1,085,865 +0.54(+1.65%)
May 17, 2019 32.22 32.69 31.93 32.66 1,255,442 +0.55(+1.71%)
May 16, 2019 32.10 32.30 31.53 32.11 1,108,593 -0.36(-1.10%)
May 15, 2019 33.90 33.93 32.28 32.47 1,484,498 -1.18(-3.50%)
May 14, 2019 33.68 33.76 32.99 33.64 1,325,627 -0.26(-0.77%)
May 13, 2019 32.75 33.91 32.15 33.90 2,366,218 +2.04(+6.41%)
May 10, 2019 32.29 32.54 31.15 31.86 1,904,222 -0.33(-1.02%)
May 09, 2019 32.43 33.27 32.19 32.19 1,774,216 -0.16(-0.51%)
May 08, 2019 32.29 32.48 30.88 32.35 2,777,284 +0.73(+2.32%)
May 07, 2019 30.04 31.73 29.87 31.62 2,567,198 +1.83(+6.15%)
May 06, 2019 29.83 30.01 29.47 29.79 1,066,430 -0.11(-0.35%)
May 03, 2019 30.35 30.62 29.71 29.89 1,341,752 +0.07(+0.23%)
May 02, 2019 30.20 30.93 29.60 29.82 1,369,163 -0.73(-2.40%)
May 01, 2019 31.03 31.16 30.24 30.56 1,164,799 -0.60(-1.92%)
Apr 30, 2019 30.37 31.46 30.37 31.16 883,689 +0.64(+2.08%)
Apr 29, 2019 31.04 31.06 30.30 30.52 1,047,922 -0.62(-1.98%)
Apr 26, 2019 30.83 31.30 30.71 31.14 946,612 +0.67(+2.22%)
Apr 25, 2019 30.96 31.39 29.85 30.46 1,354,129 -0.46(-1.50%)
Apr 24, 2019 30.11 31.10 29.78 30.92 1,240,200 +0.94(+3.15%)
Apr 23, 2019 29.91 30.56 29.88 29.98 1,115,275 -0.20(-0.67%)
Apr 22, 2019 30.08 30.78 30.01 30.18 639,561 -0.01(-0.03%)
Apr 18, 2019 30.43 30.84 29.85 30.19 1,216,644 -0.36(-1.17%)
Apr 17, 2019 29.91 30.68 29.82 30.55 1,112,829 +0.71(+2.39%)
Apr 16, 2019 30.21 30.42 29.74 29.83 1,498,226 -0.79(-2.58%)
Apr 15, 2019 30.28 31.13 29.96 30.63 968,869 +0.14(+0.47%)
Apr 12, 2019 30.26 30.67 29.83 30.48 1,090,394 +0.06(+0.19%)
Apr 11, 2019 30.12 30.77 29.93 30.42 795,977 -0.13(-0.41%)
Apr 10, 2019 31.25 31.31 30.43 30.55 1,219,551 -0.81(-2.58%)
Apr 09, 2019 31.26 31.75 31.11 31.36 1,165,562 +0.11(+0.34%)
Apr 08, 2019 31.78 32.17 30.90 31.25 1,182,085 +0.14(+0.46%)
Apr 05, 2019 31.16 31.60 30.70 31.11 1,211,975 -0.32(-1.01%)
Apr 04, 2019 29.88 31.67 29.65 31.43 1,223,986 +1.21(+3.99%)
Apr 03, 2019 29.93 30.73 29.70 30.22 1,371,186 +0.33(+1.10%)
Apr 02, 2019 28.19 29.98 28.10 29.89 1,879,035 +1.33(+4.66%)
Apr 01, 2019 29.26 29.64 28.25 28.56 2,656,220 -0.75(-2.56%)
Mar 29, 2019 29.72 30.09 29.28 29.31 1,657,843 -0.36(-1.20%)
Mar 28, 2019 30.63 30.63 29.53 29.67 2,671,108 -1.84(-5.84%)
Mar 27, 2019 32.01 32.03 31.41 31.51 1,099,955 -0.53(-1.65%)
Mar 26, 2019 31.70 32.50 31.46 32.04 1,274,311 +0.18(+0.57%)
Mar 25, 2019 32.88 32.94 31.12 31.86 2,452,413 -0.75(-2.30%)
Mar 22, 2019 32.11 33.01 32.06 32.61 1,238,905 +0.41(+1.29%)
Mar 21, 2019 32.01 32.43 31.60 32.20 1,185,132 +0.27(+0.84%)
Mar 20, 2019 31.70 32.16 30.91 31.93 1,593,998 +0.22(+0.70%)
Mar 19, 2019 31.65 32.05 31.44 31.70 1,323,177 +0.15(+0.49%)
Mar 18, 2019 32.22 32.43 31.13 31.55 1,718,988 -0.67(-2.09%)
Mar 15, 2019 33.16 33.21 31.92 32.22 1,828,549 -0.84(-2.53%)
Mar 14, 2019 33.55 33.65 32.95 33.06 1,230,371 -1.16(-3.38%)
Mar 13, 2019 34.56 34.80 33.89 34.22 1,323,632 -0.04(-0.11%)
Mar 12, 2019 33.59 34.29 33.59 34.26 1,042,309 +0.75(+2.24%)
Mar 11, 2019 33.50 33.70 33.08 33.50 1,126,186 -0.13(-0.40%)
Mar 08, 2019 34.18 34.36 33.59 33.64 1,569,924 +0.28(+0.84%)
Mar 07, 2019 33.07 33.95 32.98 33.36 1,052,623 +0.28(+0.84%)
Mar 06, 2019 33.11 33.39 32.33 33.08 973,400 -0.02(-0.06%)
Mar 05, 2019 32.58 33.37 32.46 33.10 1,063,524 +0.29(+0.88%)
Mar 04, 2019 33.27 33.27 31.05 32.81 3,773,254 -1.15(-3.37%)
Mar 01, 2019 34.85 35.25 33.89 33.96 2,023,816 -1.33(-3.77%)
Feb 28, 2019 34.71 35.37 34.44 35.29 1,256,097 +0.46(+1.33%)
Feb 27, 2019 34.89 35.27 34.38 34.82 1,159,955 -0.30(-0.85%)
Feb 26, 2019 34.80 35.14 33.94 35.12 1,319,774 +0.28(+0.80%)
Feb 25, 2019 33.61 34.90 33.55 34.84 1,884,620 +1.24(+3.70%)
Feb 22, 2019 34.63 34.63 32.91 33.60 3,075,141 -1.08(-3.11%)
Feb 21, 2019 34.17 35.13 33.41 34.68 3,123,121 +2.50(+7.78%)
Feb 20, 2019 33.17 33.19 31.79 32.18 1,731,335 -0.69(-2.11%)
Feb 19, 2019 32.66 33.40 32.54 32.87 1,995,491 +0.53(+1.64%)
Feb 15, 2019 32.18 32.45 31.72 32.34 1,390,964 +0.33(+1.02%)
Feb 14, 2019 31.43 32.15 31.30 32.01 1,015,267 +0.69(+2.21%)
Feb 13, 2019 31.12 31.64 30.96 31.32 700,665 +0.06(+0.18%)
Feb 12, 2019 31.61 31.85 30.91 31.26 1,272,865 -0.33(-1.04%)
Feb 11, 2019 31.77 32.33 31.32 31.59 1,034,270 -0.55(-1.71%)
Feb 08, 2019 31.41 32.30 31.35 32.14 977,269 +0.75(+2.39%)
Feb 07, 2019 31.89 32.12 30.74 31.39 1,058,800 -0.50(-1.57%)
Feb 06, 2019 31.77 32.13 31.41 31.89 831,300 -0.01(-0.03%)
Feb 05, 2019 31.19 31.93 31.07 31.90 796,176 +0.78(+2.51%)
Feb 04, 2019 30.47 31.63 30.41 31.12 1,149,809 +0.01(+0.03%)
Feb 01, 2019 30.84 31.15 30.04 31.11 1,287,411 +0.13(+0.44%)
Jan 31, 2019 30.53 30.97 30.14 30.97 1,453,508 +0.82(+2.71%)
Jan 30, 2019 29.16 30.57 28.88 30.15 1,338,806 +0.96(+3.30%)
Jan 29, 2019 29.51 29.78 28.95 29.19 1,295,143 +0.09(+0.30%)
Jan 28, 2019 28.26 29.14 27.74 29.11 1,361,569 +0.96(+3.42%)
Jan 25, 2019 27.69 28.15 27.52 28.14 1,245,241 +1.09(+4.02%)
Jan 24, 2019 26.53 27.52 26.41 27.05 954,045 +0.45(+1.70%)
Jan 23, 2019 26.48 26.79 26.01 26.60 824,548 -0.01(-0.04%)
Jan 22, 2019 25.51 26.65 25.39 26.61 1,004,357 +1.25(+4.94%)
Jan 18, 2019 25.86 26.01 25.30 25.36 1,200,371 -0.67(-2.59%)
Jan 17, 2019 25.61 26.09 25.52 26.03 702,881 +0.39(+1.50%)
Jan 16, 2019 25.51 25.84 25.31 25.65 501,914 +0.13(+0.53%)
Jan 15, 2019 26.11 26.11 25.15 25.51 887,421 -0.49(-1.89%)
Jan 14, 2019 25.75 26.09 25.31 26.00 765,915 +0.48(+1.89%)
Jan 11, 2019 25.83 25.96 25.39 25.52 699,013 -0.13(-0.53%)
Jan 10, 2019 25.80 25.85 25.32 25.66 657,376 -0.15(-0.60%)
Jan 09, 2019 25.03 25.88 25.02 25.81 1,058,831 +0.86(+3.43%)
Jan 08, 2019 23.92 25.02 23.77 24.96 1,164,631 +0.97(+4.05%)
Jan 07, 2019 25.27 25.42 23.85 23.98 1,686,161 -1.00(-4.01%)
Jan 04, 2019 25.35 25.38 24.55 24.98 1,464,813 -0.76(-2.95%)
Jan 03, 2019 25.24 25.79 25.23 25.74 1,015,837 +0.63(+2.49%)
Jan 02, 2019 25.20 25.43 24.84 25.12 818,612 +0.00(+0.00%)
Dec 31, 2018 24.38 25.12 24.18 25.12 861,770 +0.81(+3.33%)
Dec 28, 2018 25.13 25.17 24.28 24.31 1,189,466 -0.71(-2.85%)
Dec 27, 2018 24.69 25.07 24.38 25.02 1,186,319 +0.68(+2.80%)
Dec 26, 2018 24.75 25.45 24.08 24.34 1,299,351 -0.19(-0.78%)
Dec 24, 2018 24.07 24.59 23.93 24.53 1,023,296 +0.68(+2.86%)
Dec 21, 2018 23.81 24.19 23.29 23.85 1,378,958 -0.11(-0.44%)
Dec 20, 2018 23.76 24.24 23.19 23.96 1,463,325 +0.85(+3.66%)
Dec 19, 2018 24.39 24.68 23.04 23.11 1,805,281 -1.30(-5.32%)
Dec 18, 2018 23.32 24.43 23.23 24.41 1,397,835 +1.09(+4.66%)
Dec 17, 2018 22.88 23.68 22.84 23.32 1,062,342 +0.51(+2.23%)
Dec 14, 2018 23.73 23.73 22.51 22.81 1,938,717 -1.21(-5.04%)
Dec 13, 2018 23.58 24.06 23.33 24.02 793,239 +0.50(+2.13%)
Dec 12, 2018 23.77 24.03 23.23 23.52 1,542,156 +0.12(+0.53%)
Dec 11, 2018 23.22 23.57 22.64 23.40 1,787,550 +0.52(+2.27%)
Dec 10, 2018 22.52 23.15 22.39 22.88 1,675,555 +0.41(+1.84%)
Dec 07, 2018 21.88 22.72 21.68 22.47 1,731,915 +0.84(+3.87%)
Dec 06, 2018 21.26 22.41 21.15 21.63 1,815,330 +0.41(+1.95%)
Dec 04, 2018 21.12 21.50 20.94 21.22 1,490,681 +0.30(+1.42%)
Dec 03, 2018 20.47 21.19 20.47 20.92 1,038,049 +0.94(+4.72%)
Nov 30, 2018 19.54 19.99 19.25 19.98 822,527 +0.36(+1.81%)
Nov 29, 2018 19.51 19.80 19.43 19.62 878,752 +0.17(+0.89%)
Nov 28, 2018 18.29 19.46 18.28 19.45 946,980 +0.98(+5.31%)
Nov 27, 2018 18.55 18.71 18.21 18.47 833,272 -0.19(-1.03%)
Nov 26, 2018 18.79 19.05 18.61 18.66 657,632 -0.13(-0.72%)
Nov 23, 2018 18.75 19.08 18.45 18.79 742,427 +0.12(+0.62%)
Nov 21, 2018 18.68 18.68 18.68 0 +0.51(+2.80%)
Nov 20, 2018 18.40 18.40 17.66 18.17 834,735 -0.13(-0.74%)
Nov 19, 2018 18.14 18.69 18.04 18.30 849,698 +0.07(+0.37%)
Nov 16, 2018 18.26 18.44 18.15 18.24 1,781,223 +0.29(+1.61%)
Nov 15, 2018 18.13 18.16 17.74 17.95 1,001,006 -0.01(-0.05%)
Nov 14, 2018 17.69 18.19 17.42 17.96 1,119,804 +0.26(+1.47%)
Nov 13, 2018 18.08 18.43 17.62 17.70 1,035,077 -0.39(-2.18%)
Nov 12, 2018 18.36 18.40 17.99 18.09 614,307 -0.12(-0.63%)
Nov 09, 2018 18.30 18.49 17.87 18.21 1,292,721 -0.45(-2.42%)
Nov 08, 2018 18.75 18.87 18.27 18.66 975,450 -0.14(-0.77%)
Nov 07, 2018 19.45 19.52 18.69 18.80 768,240 -0.51(-2.64%)
Nov 06, 2018 19.34 19.50 19.09 19.31 720,007 -0.04(-0.20%)
Nov 05, 2018 19.44 19.59 18.93 19.35 1,177,485 -0.11(-0.54%)
Nov 02, 2018 19.18 19.47 18.80 19.46 1,752,720 +0.26(+1.35%)
Nov 01, 2018 19.24 19.50 18.79 19.20 1,226,150 +0.39(+2.10%)
Oct 31, 2018 18.91 19.31 18.50 18.80 1,202,693 +0.01(+0.05%)
Oct 30, 2018 18.65 19.00 18.36 18.79 1,385,810 +0.03(+0.15%)
Oct 29, 2018 19.33 19.51 18.67 18.76 1,284,657 -0.60(-3.08%)
Oct 26, 2018 19.07 19.82 19.07 19.36 1,261,617 +0.40(+2.13%)
Oct 25, 2018 19.75 20.10 18.87 18.96 1,399,154 -0.87(-4.36%)
Oct 24, 2018 20.00 20.55 19.63 19.82 978,967 -0.36(-1.76%)
Oct 23, 2018 21.48 21.48 20.13 20.18 1,574,490 -0.45(-2.19%)
Oct 22, 2018 20.67 20.86 20.36 20.63 880,871 -0.17(-0.83%)
Oct 19, 2018 21.24 21.39 20.62 20.80 1,077,493 -0.13(-0.64%)
Oct 18, 2018 20.54 21.12 20.46 20.94 1,283,052 +0.32(+1.54%)
Oct 17, 2018 20.75 21.01 20.39 20.62 765,668 -0.13(-0.65%)
Oct 16, 2018 20.24 20.96 20.24 20.75 1,116,902 +0.54(+2.66%)
Oct 15, 2018 20.80 21.12 20.00 20.22 1,433,330 -0.11(-0.52%)
Oct 12, 2018 20.14 20.61 19.78 20.32 1,059,704 +0.08(+0.38%)
Oct 11, 2018 18.62 20.37 18.47 20.25 2,733,060 +2.05(+11.25%)
Oct 10, 2018 18.11 18.34 17.78 18.20 1,070,668 +0.12(+0.69%)
Oct 09, 2018 18.25 18.61 18.02 18.07 1,050,478 +0.04(+0.21%)
Oct 08, 2018 18.02 18.07 17.52 18.03 854,982 -0.50(-2.70%)
Oct 05, 2018 18.53 18.79 18.35 18.53 760,632 +0.02(+0.10%)
Oct 04, 2018 18.92 18.99 18.44 18.51 1,069,824 -0.22(-1.18%)
Oct 03, 2018 19.36 19.47 18.67 18.74 1,116,186 -0.59(-3.03%)
Oct 02, 2018 18.32 19.41 18.17 19.32 1,724,336 +1.21(+6.69%)
Oct 01, 2018 18.15 18.43 18.08 18.11 736,227 -0.14(-0.79%)
Sep 28, 2018 18.18 18.48 18.06 18.26 956,407 +0.19(+1.06%)
Sep 27, 2018 18.02 18.17 17.82 18.06 645,951 -0.10(-0.53%)
Sep 26, 2018 18.60 18.69 18.00 18.16 1,338,246 -0.48(-2.57%)
Sep 25, 2018 18.25 18.88 18.18 18.64 1,390,282 +0.86(+4.86%)
Sep 24, 2018 18.04 18.86 17.77 17.78 3,312,454 -0.06(-0.32%)
Sep 21, 2018 16.99 18.15 16.94 17.83 17,668,922 +0.51(+2.94%)
Sep 20, 2018 17.63 17.73 16.82 17.32 3,116,215 -0.02(-0.11%)
Sep 19, 2018 17.34 18.23 17.21 17.34 3,021,406 +0.48(+2.85%)
Sep 18, 2018 17.55 17.55 16.57 16.86 3,533,399 -0.60(-3.46%)
Sep 17, 2018 17.61 17.96 16.77 17.47 5,464,955 -0.23(-1.30%)
Sep 14, 2018 18.42 18.48 17.67 17.70 1,052,010 -0.72(-3.91%)
Sep 13, 2018 18.60 18.60 18.12 18.42 1,153,100 +0.09(+0.47%)
Sep 12, 2018 17.61 18.50 17.30 18.33 1,410,532 +0.79(+4.49%)
Sep 11, 2018 17.25 17.63 17.03 17.54 1,051,643 +0.15(+0.88%)
Sep 10, 2018 17.68 17.78 17.36 17.39 855,172 -0.28(-1.58%)
Sep 07, 2018 17.41 17.90 17.40 17.67 880,513 +0.11(+0.60%)
Sep 06, 2018 17.48 17.66 17.33 17.56 770,391 +0.12(+0.72%)
Sep 05, 2018 17.85 17.88 17.34 17.44 875,084 -0.36(-2.00%)
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.