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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 3.654 3.890 3.626 3.626 19,483,088 -0.09(-2.45%)
Mar 30, 2020 3.863 4.100 3.599 3.717 19,802,852 -0.13(-3.32%)
Mar 27, 2020 4.109 4.200 3.758 3.845 25,185,110 -0.39(-9.25%)
Mar 26, 2020 4.373 4.574 4.127 4.237 31,004,358 -0.01(-0.21%)
Mar 25, 2020 4.091 4.410 3.922 4.246 37,089,788 +0.10(+2.42%)
Mar 24, 2020 4.064 4.255 3.790 4.146 43,004,592 +0.55(+15.19%)
Mar 23, 2020 3.517 3.799 3.344 3.599 46,614,056 +0.31(+9.42%)
Mar 20, 2020 3.854 3.890 3.253 3.289 33,115,296 -0.30(-8.38%)
Mar 19, 2020 3.672 4.184 3.216 3.590 31,370,214 -0.11(-2.96%)
Mar 18, 2020 4.100 4.373 3.654 3.699 28,097,482 -0.64(-14.71%)
Mar 17, 2020 3.599 4.492 3.572 4.337 39,581,880 +0.69(+19.00%)
Mar 16, 2020 2.697 3.815 2.478 3.644 47,835,356 +0.48(+15.27%)
Mar 13, 2020 3.881 3.881 3.134 3.162 34,468,148 -0.55(-14.74%)
Mar 12, 2020 3.626 4.155 3.426 3.708 31,243,920 -0.67(-15.38%)
Mar 11, 2020 4.647 4.747 4.328 4.382 25,925,884 -0.36(-7.68%)
Mar 10, 2020 4.729 4.811 4.483 4.747 39,304,180 +0.03(+0.58%)
Mar 09, 2020 4.829 5.029 4.701 4.720 19,456,810 -0.36(-7.00%)
Mar 06, 2020 5.257 5.271 4.865 5.075 42,627,064 -0.15(-2.79%)
Mar 05, 2020 5.120 5.239 4.975 5.221 32,740,342 +0.18(+3.62%)
Mar 04, 2020 5.066 5.139 4.893 5.038 17,146,870 +0.02(+0.36%)
Mar 03, 2020 4.884 5.221 4.783 5.020 35,291,716 +0.20(+4.16%)
Mar 02, 2020 4.747 4.847 4.619 4.820 26,748,668 +0.25(+5.38%)
Feb 28, 2020 4.583 4.697 4.319 4.574 37,652,600 -0.29(-5.99%)
Feb 27, 2020 5.330 5.339 4.838 4.865 39,645,116 -0.38(-7.29%)
Feb 26, 2020 5.148 5.357 5.120 5.248 23,691,184 +0.05(+1.05%)
Feb 25, 2020 5.284 5.512 5.193 5.193 29,984,500 -0.22(-4.04%)
Feb 24, 2020 5.713 5.713 5.312 5.412 41,230,340 -0.02(-0.34%)
Feb 21, 2020 5.202 5.448 5.175 5.430 25,993,244 +0.34(+6.62%)
Feb 20, 2020 5.038 5.230 5.038 5.093 22,060,794 +0.02(+0.36%)
Feb 19, 2020 4.902 5.075 4.811 5.075 26,068,830 +0.23(+4.70%)
Feb 18, 2020 4.647 4.856 4.592 4.847 18,874,514 +0.25(+5.35%)
Feb 14, 2020 4.683 4.711 4.583 4.601 20,342,028 -0.08(-1.75%)
Feb 13, 2020 4.683 4.747 4.610 4.683 20,497,668 +0.13(+2.80%)
Feb 12, 2020 4.537 4.610 4.492 4.556 9,998,219 +0.01(+0.20%)
Feb 11, 2020 4.537 4.619 4.483 4.546 14,012,355 -0.01(-0.20%)
Feb 10, 2020 4.510 4.619 4.437 4.556 16,733,636 +0.06(+1.42%)
Feb 07, 2020 4.683 4.701 4.466 4.492 16,049,479 -0.15(-3.14%)
Feb 06, 2020 4.610 4.665 4.537 4.638 12,592,431 +0.09(+2.00%)
Feb 05, 2020 4.474 4.601 4.433 4.546 12,205,594 +0.06(+1.42%)
Feb 04, 2020 4.464 4.528 4.428 4.483 16,639,523 -0.08(-1.80%)
Feb 03, 2020 4.574 4.647 4.528 4.565 14,248,490 -0.05(-1.18%)
Jan 31, 2020 4.546 4.692 4.537 4.619 20,552,320 +0.06(+1.40%)
Jan 30, 2020 4.574 4.592 4.464 4.556 19,259,090 +0.00(+0.00%)
Jan 29, 2020 4.373 4.565 4.355 4.556 16,312,174 +0.18(+4.17%)
Jan 28, 2020 4.419 4.464 4.282 4.373 13,793,726 -0.10(-2.24%)
Jan 27, 2020 4.565 4.601 4.410 4.474 19,096,206 -0.01(-0.20%)
Jan 24, 2020 4.337 4.483 4.319 4.483 12,617,964 +0.15(+3.58%)
Jan 23, 2020 4.291 4.419 4.255 4.328 11,660,447 +0.04(+0.85%)
Jan 22, 2020 4.291 4.300 4.209 4.291 8,639,973 +0.03(+0.64%)
Jan 21, 2020 4.127 4.282 4.064 4.264 13,109,493 +0.16(+4.00%)
Jan 17, 2020 4.191 4.200 4.082 4.100 8,153,867 -0.08(-1.96%)
Jan 16, 2020 4.209 4.223 4.146 4.182 11,442,701 -0.04(-0.86%)
Jan 15, 2020 4.109 4.246 4.109 4.218 12,963,819 +0.15(+3.58%)
Jan 14, 2020 3.936 4.091 3.918 4.073 12,750,482 +0.11(+2.76%)
Jan 13, 2020 4.091 4.136 3.963 3.963 8,758,488 -0.16(-3.97%)
Jan 10, 2020 4.082 4.182 4.082 4.127 7,838,758 +0.06(+1.57%)
Jan 09, 2020 4.064 4.136 4.045 4.064 7,982,596 -0.05(-1.33%)
Jan 08, 2020 4.346 4.364 4.100 4.118 17,268,678 -0.22(-5.04%)
Jan 07, 2020 4.228 4.364 4.182 4.337 13,875,240 +0.10(+2.37%)
Jan 06, 2020 4.401 4.401 4.182 4.237 15,956,647 -0.05(-1.27%)
Jan 03, 2020 4.428 4.437 4.264 4.291 13,138,975 -0.05(-1.05%)
Jan 02, 2020 4.382 4.428 4.319 4.337 12,813,614 +0.02(+0.42%)
Dec 31, 2019 4.355 4.392 4.300 4.319 12,122,966 -0.02(-0.42%)
Dec 30, 2019 4.209 4.337 4.200 4.337 11,181,660 +0.13(+3.03%)
Dec 27, 2019 4.255 4.273 4.200 4.209 9,489,815 -0.05(-1.07%)
Dec 26, 2019 4.255 4.337 4.237 4.255 10,151,454 +0.05(+1.08%)
Dec 24, 2019 4.073 4.209 4.056 4.209 8,801,536 +0.15(+3.82%)
Dec 23, 2019 3.918 4.064 3.909 4.054 9,797,119 +0.17(+4.46%)
Dec 20, 2019 3.881 3.963 3.872 3.881 16,531,197 -0.05(-1.16%)
Dec 19, 2019 3.900 3.954 3.845 3.927 21,586,430 +0.02(+0.47%)
Dec 18, 2019 3.836 3.909 3.799 3.909 12,824,983 +0.07(+1.90%)
Dec 17, 2019 3.918 3.918 3.836 3.836 13,686,686 -0.06(-1.64%)
Dec 16, 2019 3.963 4.000 3.881 3.900 12,727,775 -0.05(-1.38%)
Dec 13, 2019 3.954 4.036 3.945 3.954 13,570,645 -0.02(-0.46%)
Dec 12, 2019 4.082 4.118 3.954 3.972 11,154,618 -0.05(-1.36%)
Dec 11, 2019 3.909 4.036 3.890 4.027 10,810,497 +0.14(+3.51%)
Dec 10, 2019 3.909 3.927 3.854 3.890 6,618,162 +0.02(+0.47%)
Dec 09, 2019 3.954 3.954 3.854 3.872 7,800,595 -0.02(-0.47%)
Dec 06, 2019 3.963 3.972 3.890 3.890 11,182,249 -0.15(-3.83%)
Dec 05, 2019 3.972 4.073 3.972 4.045 8,520,677 +0.06(+1.60%)
Dec 04, 2019 4.155 4.164 3.982 3.982 9,966,033 -0.16(-3.96%)
Dec 03, 2019 4.027 4.155 4.027 4.146 21,130,790 +0.16(+4.12%)
Dec 02, 2019 3.918 4.000 3.890 3.982 7,818,191 +0.04(+0.92%)
Nov 29, 2019 3.872 3.972 3.836 3.945 7,577,869 +0.08(+2.12%)
Nov 27, 2019 3.872 3.904 3.827 3.863 9,800,204 -0.05(-1.17%)
Nov 26, 2019 3.827 3.927 3.822 3.909 13,294,534 +0.09(+2.39%)
Nov 25, 2019 3.854 3.909 3.818 3.818 10,818,072 -0.05(-1.41%)
Nov 22, 2019 3.963 3.968 3.863 3.872 8,159,794 -0.05(-1.16%)
Nov 21, 2019 3.972 4.036 3.900 3.918 15,839,796 -0.08(-2.05%)
Nov 20, 2019 3.900 4.000 3.890 4.000 10,737,415 +0.11(+2.81%)
Nov 19, 2019 3.863 3.954 3.854 3.890 11,293,148 +0.00(+0.00%)
Nov 18, 2019 3.818 3.918 3.818 3.890 10,902,096 +0.05(+1.43%)
Nov 15, 2019 3.863 3.918 3.827 3.836 9,549,961 -0.05(-1.41%)
Nov 14, 2019 3.936 3.936 3.827 3.890 17,627,616 +0.00(+0.00%)
Nov 13, 2019 3.972 4.009 3.881 3.890 17,435,466 -0.02(-0.47%)
Nov 12, 2019 3.772 3.927 3.726 3.909 21,540,158 +0.15(+3.87%)
Nov 11, 2019 3.790 3.863 3.763 3.763 12,821,959 -0.04(-0.96%)
Nov 08, 2019 3.754 3.909 3.736 3.799 14,622,764 -0.06(-1.65%)
Nov 07, 2019 4.209 4.237 3.708 3.863 33,531,856 -0.52(-11.85%)
Nov 06, 2019 4.392 4.428 4.310 4.382 18,668,774 +0.03(+0.63%)
Nov 05, 2019 4.282 4.382 4.200 4.355 20,125,950 +0.00(+0.00%)
Nov 04, 2019 4.382 4.419 4.337 4.355 11,591,003 -0.05(-1.24%)
Nov 01, 2019 4.392 4.437 4.319 4.410 11,932,101 -0.01(-0.21%)
Oct 31, 2019 4.419 4.537 4.373 4.419 18,035,680 +0.05(+1.04%)
Oct 30, 2019 4.346 4.415 4.250 4.373 14,137,147 +0.03(+0.63%)
Oct 29, 2019 4.246 4.382 4.228 4.346 9,857,250 +0.06(+1.49%)
Oct 28, 2019 4.319 4.346 4.218 4.282 11,076,494 -0.11(-2.49%)
Oct 25, 2019 4.373 4.483 4.328 4.392 13,738,681 +0.07(+1.69%)
Oct 24, 2019 4.228 4.328 4.209 4.319 11,010,806 +0.12(+2.82%)
Oct 23, 2019 4.237 4.264 4.182 4.200 10,323,249 +0.01(+0.22%)
Oct 22, 2019 4.182 4.209 4.064 4.191 10,871,992 +0.06(+1.55%)
Oct 21, 2019 4.273 4.291 4.118 4.127 9,361,632 -0.12(-2.79%)
Oct 18, 2019 4.282 4.328 4.182 4.246 7,862,795 -0.03(-0.64%)
Oct 17, 2019 4.218 4.346 4.182 4.273 7,984,837 +0.05(+1.30%)
Oct 16, 2019 4.155 4.228 4.118 4.218 8,729,624 +0.11(+2.66%)
Oct 15, 2019 4.191 4.228 4.100 4.109 12,673,704 -0.14(-3.22%)
Oct 14, 2019 4.191 4.319 4.182 4.246 6,277,123 +0.05(+1.30%)
Oct 11, 2019 4.291 4.328 4.173 4.191 15,206,774 -0.14(-3.16%)
Oct 10, 2019 4.382 4.401 4.200 4.328 18,691,904 -0.05(-1.04%)
Oct 09, 2019 4.419 4.455 4.355 4.373 12,778,934 -0.07(-1.64%)
Oct 08, 2019 4.474 4.492 4.401 4.446 16,734,554 +0.06(+1.46%)
Oct 07, 2019 4.410 4.474 4.373 4.382 7,688,018 -0.05(-1.23%)
Oct 04, 2019 4.373 4.474 4.355 4.437 9,698,680 +0.07(+1.67%)
Oct 03, 2019 4.401 4.556 4.364 4.364 20,109,332 -0.05(-1.24%)
Oct 02, 2019 4.392 4.446 4.319 4.419 16,175,728 +0.11(+2.54%)
Oct 01, 2019 4.164 4.382 4.109 4.310 19,070,894 +0.12(+2.83%)
Sep 30, 2019 4.273 4.346 4.146 4.191 20,304,272 -0.18(-4.17%)
Sep 27, 2019 4.501 4.501 4.346 4.373 18,340,522 -0.26(-5.70%)
Sep 26, 2019 4.710 4.747 4.619 4.638 15,507,480 -0.05(-1.17%)
Sep 25, 2019 4.920 4.984 4.665 4.692 18,756,246 -0.26(-5.16%)
Sep 24, 2019 4.811 4.975 4.792 4.947 13,606,840 +0.08(+1.69%)
Sep 23, 2019 4.765 4.874 4.756 4.865 16,760,981 +0.15(+3.09%)
Sep 20, 2019 4.583 4.738 4.546 4.720 21,376,038 +0.13(+2.78%)
Sep 19, 2019 4.619 4.651 4.556 4.592 14,270,864 +0.02(+0.40%)
Sep 18, 2019 4.738 4.783 4.464 4.574 24,768,202 -0.15(-3.09%)
Sep 17, 2019 4.501 4.729 4.492 4.720 19,916,332 +0.24(+5.28%)
Sep 16, 2019 4.401 4.528 4.337 4.483 28,163,510 +0.18(+4.24%)
Sep 13, 2019 4.337 4.414 4.255 4.300 23,756,970 -0.01(-0.21%)
Sep 12, 2019 4.546 4.638 4.310 4.310 20,146,944 -0.09(-2.07%)
Sep 11, 2019 4.401 4.546 4.355 4.401 17,562,210 +0.03(+0.62%)
Sep 10, 2019 4.328 4.483 4.282 4.373 18,717,090 -0.01(-0.21%)
Sep 09, 2019 4.510 4.546 4.319 4.382 16,713,236 -0.13(-2.83%)
Sep 06, 2019 4.647 4.729 4.510 4.510 20,538,272 -0.12(-2.56%)
Sep 05, 2019 4.710 4.756 4.519 4.628 27,154,894 -0.16(-3.42%)
Sep 04, 2019 4.738 4.843 4.692 4.792 11,026,084 +0.06(+1.35%)
Sep 03, 2019 4.638 4.847 4.610 4.729 22,983,144 +0.20(+4.43%)
Aug 30, 2019 4.519 4.619 4.474 4.528 12,060,405 -0.02(-0.40%)
Aug 29, 2019 4.665 4.710 4.464 4.546 19,198,794 -0.15(-3.11%)
Aug 28, 2019 4.701 4.770 4.610 4.692 14,845,769 +0.00(+0.00%)
Aug 27, 2019 4.537 4.747 4.529 4.692 16,159,138 +0.15(+3.21%)
Aug 26, 2019 4.610 4.638 4.519 4.546 10,327,919 -0.04(-0.80%)
Aug 23, 2019 4.291 4.592 4.259 4.583 20,176,846 +0.32(+7.48%)
Aug 22, 2019 4.246 4.328 4.228 4.264 10,659,470 -0.02(-0.43%)
Aug 21, 2019 4.328 4.351 4.250 4.282 13,868,814 -0.06(-1.47%)
Aug 20, 2019 4.291 4.382 4.237 4.346 10,714,942 +0.07(+1.71%)
Aug 19, 2019 4.264 4.346 4.173 4.273 16,657,036 -0.08(-1.88%)
Aug 16, 2019 4.401 4.464 4.319 4.355 14,223,033 -0.12(-2.65%)
Aug 15, 2019 4.319 4.501 4.273 4.474 20,596,450 +0.06(+1.45%)
Aug 14, 2019 4.501 4.565 4.405 4.410 19,399,620 -0.02(-0.41%)
Aug 13, 2019 4.619 4.619 4.310 4.428 24,778,098 -0.10(-2.21%)
Aug 12, 2019 4.665 4.701 4.510 4.528 17,815,798 -0.07(-1.58%)
Aug 09, 2019 4.656 4.710 4.583 4.601 15,217,421 -0.08(-1.75%)
Aug 08, 2019 4.556 4.701 4.474 4.683 24,783,334 +0.07(+1.58%)
Aug 07, 2019 4.546 4.692 4.528 4.610 30,817,370 +0.21(+4.76%)
Aug 06, 2019 4.273 4.410 4.237 4.401 22,665,594 +0.05(+1.05%)
Aug 05, 2019 4.291 4.455 4.282 4.355 21,555,734 +0.19(+4.60%)
Aug 02, 2019 4.036 4.218 4.000 4.164 23,870,348 +0.09(+2.24%)
Aug 01, 2019 3.635 4.082 3.590 4.073 43,184,612 +0.41(+11.19%)
Jul 31, 2019 3.890 3.909 3.644 3.663 23,280,502 -0.23(-5.85%)
Jul 30, 2019 3.881 3.909 3.836 3.890 11,624,696 +0.01(+0.23%)
Jul 29, 2019 3.881 3.900 3.781 3.881 21,105,638 +0.02(+0.47%)
Jul 26, 2019 3.845 3.890 3.790 3.863 7,338,711 +0.06(+1.68%)
Jul 25, 2019 3.872 3.890 3.781 3.799 12,272,033 -0.08(-2.11%)
Jul 24, 2019 3.836 3.919 3.808 3.881 12,236,211 +0.05(+1.43%)
Jul 23, 2019 3.854 3.927 3.763 3.827 13,918,015 -0.04(-0.94%)
Jul 22, 2019 3.936 3.968 3.854 3.863 12,863,167 -0.06(-1.62%)
Jul 19, 2019 3.900 3.991 3.818 3.927 13,929,546 +0.00(+0.00%)
Jul 18, 2019 3.772 3.963 3.717 3.927 17,058,512 +0.15(+3.86%)
Jul 17, 2019 3.654 3.786 3.635 3.781 11,239,367 +0.13(+3.49%)
Jul 16, 2019 3.672 3.713 3.635 3.654 7,245,403 -0.02(-0.50%)
Jul 15, 2019 3.690 3.717 3.635 3.672 7,468,680 -0.02(-0.49%)
Jul 12, 2019 3.681 3.708 3.635 3.690 8,611,768 +0.03(+0.75%)
Jul 11, 2019 3.754 3.763 3.608 3.663 12,238,735 -0.09(-2.43%)
Jul 10, 2019 3.626 3.763 3.562 3.754 16,097,857 +0.18(+5.10%)
Jul 09, 2019 3.480 3.581 3.462 3.572 10,545,995 +0.08(+2.35%)
Jul 08, 2019 3.499 3.544 3.453 3.490 9,294,033 +0.00(+0.00%)
Jul 05, 2019 3.408 3.512 3.380 3.490 12,246,662 -0.05(-1.54%)
Jul 03, 2019 3.517 3.553 3.462 3.544 10,087,764 +0.06(+1.83%)
Jul 02, 2019 3.389 3.499 3.367 3.480 16,608,346 +0.15(+4.66%)
Jul 01, 2019 3.408 3.417 3.316 3.326 14,499,036 -0.21(-5.93%)
Jun 28, 2019 3.517 3.581 3.480 3.535 9,996,447 +0.02(+0.52%)
Jun 27, 2019 3.462 3.540 3.420 3.517 10,700,781 +0.02(+0.52%)
Jun 26, 2019 3.462 3.599 3.435 3.499 14,840,787 -0.05(-1.54%)
Jun 25, 2019 3.626 3.654 3.471 3.553 23,904,630 -0.05(-1.27%)
Jun 24, 2019 3.517 3.608 3.490 3.599 20,063,748 +0.15(+4.22%)
Jun 21, 2019 3.462 3.503 3.362 3.453 40,565,628 -0.03(-0.79%)
Jun 20, 2019 3.453 3.581 3.426 3.480 20,668,708 +0.15(+4.66%)
Jun 19, 2019 3.244 3.335 3.203 3.326 16,533,871 +0.05(+1.39%)
Jun 18, 2019 3.253 3.326 3.198 3.280 14,720,703 +0.09(+2.86%)
Jun 17, 2019 3.207 3.239 3.107 3.189 13,051,748 -0.04(-1.13%)
Jun 14, 2019 3.289 3.371 3.180 3.225 13,122,951 -0.03(-0.84%)
Jun 13, 2019 3.180 3.280 3.171 3.253 8,251,889 +0.07(+2.29%)
Jun 12, 2019 3.171 3.225 3.152 3.180 8,225,344 +0.05(+1.45%)
Jun 11, 2019 3.125 3.152 3.080 3.134 8,018,470 +0.01(+0.29%)
Jun 10, 2019 3.107 3.143 3.061 3.125 9,636,255 -0.03(-0.87%)
Jun 07, 2019 3.234 3.244 3.152 3.152 9,772,655 -0.05(-1.42%)
Jun 06, 2019 3.198 3.253 3.171 3.198 8,017,469 +0.01(+0.29%)
Jun 05, 2019 3.271 3.380 3.171 3.189 12,971,488 -0.05(-1.41%)
Jun 04, 2019 3.180 3.244 3.171 3.234 15,247,552 -0.01(-0.28%)
Jun 03, 2019 3.034 3.253 3.025 3.244 15,495,579 +0.26(+8.87%)
May 31, 2019 2.934 3.016 2.934 2.979 8,139,489 +0.07(+2.51%)
May 30, 2019 2.861 2.925 2.824 2.906 6,930,149 +0.00(+0.00%)
May 29, 2019 2.943 2.952 2.888 2.906 6,071,800 -0.02(-0.62%)
May 28, 2019 2.852 2.925 2.834 2.925 7,543,603 +0.06(+2.23%)
May 24, 2019 2.852 2.897 2.834 2.861 5,440,704 +0.02(+0.64%)
May 23, 2019 2.852 2.925 2.843 2.843 6,132,385 +0.02(+0.65%)
May 22, 2019 2.861 2.861 2.815 2.824 3,940,865 -0.04(-1.27%)
May 21, 2019 2.870 2.870 2.824 2.861 6,139,321 -0.02(-0.63%)
May 20, 2019 2.861 2.925 2.843 2.879 5,549,682 +0.00(+0.00%)
May 17, 2019 2.824 2.888 2.788 2.879 7,794,417 +0.03(+0.96%)
May 16, 2019 2.870 2.879 2.811 2.852 10,303,386 -0.04(-1.26%)
May 15, 2019 2.852 2.906 2.849 2.888 6,853,134 +0.04(+1.28%)
May 14, 2019 2.861 2.888 2.797 2.852 5,525,113 -0.03(-0.95%)
May 13, 2019 2.815 2.897 2.788 2.879 10,145,738 +0.10(+3.61%)
May 10, 2019 2.815 2.820 2.770 2.779 7,885,404 -0.03(-0.97%)
May 09, 2019 2.824 2.879 2.806 2.806 8,825,014 -0.03(-0.96%)
May 08, 2019 2.879 3.007 2.788 2.834 21,698,906 +0.05(+1.63%)
May 07, 2019 2.788 2.824 2.752 2.788 14,024,385 -0.01(-0.33%)
May 06, 2019 2.779 2.840 2.770 2.797 5,661,437 +0.00(+0.00%)
May 03, 2019 2.806 2.852 2.779 2.797 8,232,891 +0.02(+0.66%)
May 02, 2019 2.797 2.814 2.733 2.779 9,403,040 -0.01(-0.33%)
May 01, 2019 2.897 2.897 2.770 2.788 15,371,250 -0.11(-3.77%)
Apr 30, 2019 2.925 2.970 2.897 2.897 14,294,228 -0.02(-0.62%)
Apr 29, 2019 2.961 2.979 2.906 2.916 7,599,149 -0.08(-2.74%)
Apr 26, 2019 2.925 3.016 2.925 2.998 10,559,165 +0.09(+3.13%)
Apr 25, 2019 2.961 2.979 2.870 2.906 11,390,340 -0.05(-1.54%)
Apr 24, 2019 2.897 2.979 2.870 2.952 10,854,655 +0.08(+2.86%)
Apr 23, 2019 2.824 2.943 2.824 2.870 9,511,734 -0.02(-0.63%)
Apr 22, 2019 2.943 2.961 2.870 2.888 7,768,177 -0.05(-1.86%)
Apr 18, 2019 3.043 3.061 2.925 2.943 11,100,591 -0.12(-3.87%)
Apr 17, 2019 3.152 3.171 3.034 3.061 9,961,022 -0.09(-2.89%)
Apr 16, 2019 3.107 3.171 3.098 3.152 7,383,778 -0.04(-1.14%)
Apr 15, 2019 3.125 3.207 3.111 3.189 7,197,500 +0.03(+0.86%)
Apr 12, 2019 3.189 3.207 3.143 3.162 8,717,463 +0.00(+0.00%)
Apr 11, 2019 3.143 3.242 3.134 3.162 9,417,413 -0.05(-1.42%)
Apr 10, 2019 3.253 3.298 3.207 3.207 6,432,673 -0.07(-2.22%)
Apr 09, 2019 3.262 3.280 3.225 3.280 6,122,629 +0.05(+1.41%)
Apr 08, 2019 3.234 3.262 3.198 3.234 8,997,686 +0.05(+1.43%)
Apr 05, 2019 3.171 3.207 3.125 3.189 9,293,462 +0.03(+0.86%)
Apr 04, 2019 3.034 3.180 3.007 3.162 8,249,942 +0.07(+2.36%)
Apr 03, 2019 3.061 3.130 3.034 3.089 12,432,111 +0.03(+0.89%)
Apr 02, 2019 3.052 3.098 3.034 3.061 8,379,626 +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.