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: 4:10 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 (%)
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%)
Apr 01, 2019 3.152 3.171 3.007 3.043 10,511,984 -0.09(-2.91%)
Mar 29, 2019 3.152 3.198 3.116 3.134 10,127,606 +0.01(+0.29%)
Mar 28, 2019 3.180 3.180 3.070 3.125 9,621,798 -0.10(-3.11%)
Mar 27, 2019 3.280 3.298 3.225 3.225 10,676,194 -0.06(-1.94%)
Mar 26, 2019 3.253 3.316 3.234 3.289 7,825,940 -0.01(-0.28%)
Mar 25, 2019 3.189 3.316 3.189 3.298 12,158,036 +0.13(+4.02%)
Mar 22, 2019 3.143 3.198 3.121 3.171 10,920,811 +0.02(+0.58%)
Mar 21, 2019 3.125 3.162 3.061 3.152 10,762,711 +0.03(+0.87%)
Mar 20, 2019 3.016 3.152 2.954 3.125 12,093,968 +0.10(+3.31%)
Mar 19, 2019 3.052 3.070 2.998 3.025 7,969,910 +0.01(+0.30%)
Mar 18, 2019 3.098 3.116 3.007 3.016 9,448,429 -0.06(-2.07%)
Mar 15, 2019 3.098 3.116 2.998 3.080 22,222,912 +0.02(+0.60%)
Mar 14, 2019 3.061 3.093 3.034 3.061 7,448,726 -0.08(-2.61%)
Mar 13, 2019 3.189 3.234 3.125 3.143 11,279,429 -0.01(-0.29%)
Mar 12, 2019 3.070 3.171 3.061 3.152 11,851,200 +0.11(+3.59%)
Mar 11, 2019 3.061 3.070 2.979 3.043 11,063,867 -0.02(-0.60%)
Mar 08, 2019 2.952 3.080 2.925 3.061 14,296,569 +0.20(+7.01%)
Mar 07, 2019 2.879 2.934 2.852 2.861 12,224,152 -0.03(-0.95%)
Mar 06, 2019 2.979 2.998 2.888 2.888 9,179,477 -0.07(-2.46%)
Mar 05, 2019 2.952 2.988 2.906 2.961 9,843,108 +0.01(+0.31%)
Mar 04, 2019 2.906 2.988 2.843 2.952 25,454,536 +0.03(+0.93%)
Mar 01, 2019 2.988 3.080 2.911 2.925 14,277,801 -0.11(-3.60%)
Feb 28, 2019 3.070 3.098 3.025 3.034 10,479,243 -0.04(-1.19%)
Feb 27, 2019 3.134 3.152 3.043 3.070 18,621,988 -0.08(-2.60%)
Feb 26, 2019 3.198 3.234 3.116 3.152 20,125,616 -0.06(-1.98%)
Feb 25, 2019 3.298 3.335 3.198 3.216 15,667,083 -0.09(-2.75%)
Feb 22, 2019 3.371 3.389 3.298 3.307 14,047,863 -0.02(-0.55%)
Feb 21, 2019 3.426 3.462 3.289 3.326 24,753,710 -0.14(-3.95%)
Feb 20, 2019 3.444 3.490 3.389 3.462 22,250,632 +0.03(+0.80%)
Feb 19, 2019 3.207 3.471 3.189 3.435 28,096,796 +0.26(+8.02%)
Feb 15, 2019 3.007 3.180 2.943 3.180 16,971,208 +0.21(+7.06%)
Feb 14, 2019 2.934 3.061 2.906 2.970 26,141,958 +0.05(+1.56%)
Feb 13, 2019 2.934 2.988 2.879 2.925 10,589,735 -0.01(-0.31%)
Feb 12, 2019 3.052 3.052 2.888 2.934 15,516,217 -0.10(-3.30%)
Feb 11, 2019 3.080 3.098 3.025 3.034 7,431,802 -0.06(-2.06%)
Feb 08, 2019 3.034 3.125 3.034 3.098 9,440,205 +0.06(+2.10%)
Feb 07, 2019 3.080 3.107 2.998 3.034 11,685,003 -0.05(-1.48%)
Feb 06, 2019 3.098 3.162 3.052 3.080 18,554,378 -0.05(-1.74%)
Feb 05, 2019 3.043 3.134 3.025 3.134 9,721,332 +0.09(+2.99%)
Feb 04, 2019 3.025 3.070 3.016 3.043 7,866,551 -0.03(-0.89%)
Feb 01, 2019 3.052 3.080 2.998 3.070 10,257,008 +0.01(+0.30%)
Jan 31, 2019 3.043 3.098 3.016 3.061 15,014,413 +0.03(+0.90%)
Jan 30, 2019 2.943 3.116 2.943 3.034 20,863,764 +0.06(+2.15%)
Jan 29, 2019 2.988 3.007 2.925 2.970 16,424,784 +0.02(+0.62%)
Jan 28, 2019 2.952 2.979 2.925 2.952 9,521,852 +0.01(+0.31%)
Jan 25, 2019 2.925 2.998 2.870 2.943 13,186,390 +0.08(+2.87%)
Jan 24, 2019 2.834 2.870 2.824 2.861 5,605,266 +0.02(+0.64%)
Jan 23, 2019 2.870 2.876 2.806 2.843 8,857,357 -0.02(-0.64%)
Jan 22, 2019 2.870 2.888 2.806 2.861 14,150,223 +0.04(+1.29%)
Jan 18, 2019 2.843 2.925 2.806 2.824 16,189,089 -0.05(-1.90%)
Jan 17, 2019 2.834 2.879 2.815 2.879 10,820,927 +0.03(+0.96%)
Jan 16, 2019 2.806 2.888 2.806 2.852 8,728,410 +0.03(+0.97%)
Jan 15, 2019 2.897 2.906 2.806 2.824 14,822,382 -0.05(-1.90%)
Jan 14, 2019 2.943 2.952 2.852 2.879 10,951,886 -0.03(-0.94%)
Jan 11, 2019 2.888 2.934 2.856 2.906 11,104,652 +0.03(+0.95%)
Jan 10, 2019 2.925 2.952 2.843 2.879 11,553,064 -0.05(-1.86%)
Jan 09, 2019 2.897 2.979 2.879 2.934 11,720,679 +0.00(+0.00%)
Jan 08, 2019 2.897 2.943 2.834 2.934 19,785,750 +0.04(+1.26%)
Jan 07, 2019 2.961 2.988 2.888 2.897 10,249,362 -0.05(-1.85%)
Jan 04, 2019 2.925 2.970 2.870 2.952 11,757,150 +0.01(+0.31%)
Jan 03, 2019 2.979 2.988 2.906 2.943 14,652,348 -0.01(-0.31%)
Jan 02, 2019 2.961 3.016 2.916 2.952 11,850,345 +0.00(+0.00%)
Dec 31, 2018 2.906 2.952 2.843 2.952 10,688,458 +0.05(+1.89%)
Dec 28, 2018 2.934 2.998 2.870 2.897 15,599,261 -0.05(-1.85%)
Dec 27, 2018 2.925 3.007 2.888 2.952 23,688,846 +0.09(+3.18%)
Dec 26, 2018 3.061 3.070 2.797 2.861 17,714,716 -0.15(-4.85%)
Dec 24, 2018 2.897 3.043 2.852 3.007 16,163,625 +0.16(+5.77%)
Dec 21, 2018 2.843 2.925 2.724 2.843 151,212,640 -0.02(-0.64%)
Dec 20, 2018 2.742 2.879 2.660 2.861 40,629,276 +0.25(+9.41%)
Dec 19, 2018 2.724 2.925 2.597 2.615 41,672,616 -0.19(-6.82%)
Dec 18, 2018 2.733 2.843 2.706 2.806 33,678,220 +0.06(+2.33%)
Dec 17, 2018 2.642 2.752 2.615 2.742 28,245,700 +0.12(+4.51%)
Dec 14, 2018 2.588 2.642 2.524 2.624 17,299,048 -0.02(-0.69%)
Dec 13, 2018 2.624 2.651 2.597 2.642 8,594,237 +0.01(+0.35%)
Dec 12, 2018 2.588 2.660 2.578 2.633 10,823,181 +0.05(+1.76%)
Dec 11, 2018 2.624 2.651 2.560 2.588 10,018,605 -0.02(-0.70%)
Dec 10, 2018 2.597 2.679 2.551 2.606 16,626,163 +0.01(+0.35%)
Dec 07, 2018 2.615 2.670 2.578 2.597 25,736,964 +0.03(+1.06%)
Dec 06, 2018 2.533 2.592 2.515 2.569 22,792,770 +0.02(+0.71%)
Dec 04, 2018 2.597 2.697 2.515 2.551 31,642,374 -0.03(-1.06%)
Dec 03, 2018 2.542 2.615 2.496 2.578 12,038,170 +0.11(+4.43%)
Nov 30, 2018 2.469 2.542 2.424 2.469 15,648,322 -0.02(-0.73%)
Nov 29, 2018 2.506 2.588 2.478 2.487 13,578,039 +0.02(+0.74%)
Nov 28, 2018 2.351 2.533 2.323 2.469 14,038,132 +0.12(+5.04%)
Nov 27, 2018 2.405 2.424 2.278 2.351 11,059,513 -0.06(-2.64%)
Nov 26, 2018 2.451 2.506 2.396 2.414 9,192,570 -0.05(-2.21%)
Nov 23, 2018 2.414 2.487 2.383 2.469 7,289,979 +0.02(+0.74%)
Nov 21, 2018 2.451 2.451 2.451 0 +0.07(+3.07%)
Nov 20, 2018 2.360 2.396 2.269 2.378 12,551,994 +0.03(+1.16%)
Nov 19, 2018 2.360 2.433 2.332 2.351 11,015,700 +0.02(+0.78%)
Nov 16, 2018 2.287 2.360 2.273 2.332 15,899,114 +0.08(+3.64%)
Nov 15, 2018 2.250 2.278 2.187 2.250 12,234,891 +0.01(+0.41%)
Nov 14, 2018 2.223 2.278 2.168 2.241 26,040,196 +0.03(+1.23%)
Nov 13, 2018 2.296 2.332 2.205 2.214 18,884,480 -0.08(-3.57%)
Nov 12, 2018 2.342 2.369 2.296 2.296 12,827,505 -0.06(-2.70%)
Nov 09, 2018 2.387 2.396 2.314 2.360 16,412,551 -0.06(-2.63%)
Nov 08, 2018 2.369 2.478 2.287 2.424 27,080,870 -0.01(-0.37%)
Nov 07, 2018 2.478 2.496 2.396 2.433 19,250,146 -0.03(-1.11%)
Nov 06, 2018 2.506 2.515 2.442 2.460 10,250,105 -0.04(-1.46%)
Nov 05, 2018 2.506 2.578 2.451 2.496 14,621,728 -0.01(-0.36%)
Nov 02, 2018 2.524 2.551 2.478 2.506 12,554,745 -0.01(-0.36%)
Nov 01, 2018 2.424 2.569 2.424 2.515 24,501,658 +0.15(+6.56%)
Oct 31, 2018 2.387 2.424 2.351 2.360 14,072,954 -0.08(-3.36%)
Oct 30, 2018 2.378 2.451 2.355 2.442 18,537,564 +0.05(+1.90%)
Oct 29, 2018 2.387 2.496 2.342 2.396 14,026,127 -0.01(-0.38%)
Oct 26, 2018 2.396 2.506 2.378 2.405 19,261,044 +0.04(+1.54%)
Oct 25, 2018 2.487 2.533 2.351 2.369 20,495,530 -0.15(-5.80%)
Oct 24, 2018 2.569 2.597 2.487 2.515 14,514,337 -0.05(-2.13%)
Oct 23, 2018 2.633 2.670 2.551 2.569 19,414,306 +0.00(+0.00%)
Oct 22, 2018 2.633 2.642 2.533 2.569 17,854,920 -0.10(-3.75%)
Oct 19, 2018 2.624 2.688 2.606 2.670 19,956,016 +0.07(+2.81%)
Oct 18, 2018 2.597 2.674 2.574 2.597 12,699,004 -0.01(-0.35%)
Oct 17, 2018 2.642 2.697 2.596 2.606 13,481,284 -0.03(-1.04%)
Oct 16, 2018 2.670 2.688 2.592 2.633 12,406,744 -0.01(-0.34%)
Oct 15, 2018 2.679 2.752 2.588 2.642 16,137,323 +0.02(+0.69%)
Oct 12, 2018 2.688 2.688 2.556 2.624 13,550,119 -0.07(-2.70%)
Oct 11, 2018 2.633 2.742 2.610 2.697 22,517,804 +0.12(+4.59%)
Oct 10, 2018 2.487 2.633 2.451 2.578 18,935,012 +0.08(+3.28%)
Oct 09, 2018 2.542 2.560 2.473 2.496 12,409,071 -0.05(-1.79%)
Oct 08, 2018 2.469 2.551 2.446 2.542 9,321,886 +0.03(+1.09%)
Oct 05, 2018 2.533 2.578 2.510 2.515 14,291,740 +0.01(+0.36%)
Oct 04, 2018 2.533 2.578 2.487 2.506 15,048,434 -0.03(-1.08%)
Oct 03, 2018 2.578 2.583 2.492 2.533 9,837,462 -0.03(-1.07%)
Oct 02, 2018 2.551 2.619 2.542 2.560 16,634,429 +0.05(+2.18%)
Oct 01, 2018 2.460 2.542 2.433 2.506 14,359,945 +0.05(+1.85%)
Sep 28, 2018 2.515 2.551 2.451 2.460 16,738,636 -0.03(-1.10%)
Sep 27, 2018 2.533 2.560 2.478 2.487 20,187,462 -0.09(-3.53%)
Sep 26, 2018 2.706 2.706 2.528 2.578 18,676,274 -0.13(-4.71%)
Sep 25, 2018 2.697 2.761 2.688 2.706 8,067,900 +0.03(+1.02%)
Sep 24, 2018 2.724 2.761 2.670 2.679 10,796,216 -0.01(-0.34%)
Sep 21, 2018 2.688 2.761 2.642 2.688 25,656,074 -0.05(-1.99%)
Sep 20, 2018 2.797 2.815 2.679 2.742 8,897,296 -0.02(-0.66%)
Sep 19, 2018 2.742 2.815 2.724 2.761 10,952,618 +0.02(+0.66%)
Sep 18, 2018 2.770 2.797 2.715 2.742 7,927,084 +0.00(+0.00%)
Sep 17, 2018 2.660 2.779 2.642 2.742 15,352,652 +0.11(+4.15%)
Sep 14, 2018 2.642 2.706 2.606 2.633 16,093,711 +0.01(+0.35%)
Sep 13, 2018 2.615 2.651 2.533 2.624 12,556,992 +0.05(+2.13%)
Sep 12, 2018 2.469 2.624 2.455 2.569 11,550,470 +0.08(+3.30%)
Sep 11, 2018 2.478 2.506 2.433 2.487 7,818,429 -0.01(-0.36%)
Sep 10, 2018 2.569 2.606 2.478 2.496 8,177,385 -0.08(-3.18%)
Sep 07, 2018 2.542 2.606 2.506 2.578 6,908,578 +0.03(+1.07%)
Sep 06, 2018 2.588 2.651 2.537 2.551 6,671,444 +0.00(+0.00%)
Sep 05, 2018 2.597 2.606 2.533 2.551 5,577,175 -0.03(-1.06%)
Sep 04, 2018 2.706 2.724 2.560 2.578 10,588,795 -0.15(-5.67%)
Aug 31, 2018 2.733 2.733 2.733 0 +0.01(+0.33%)
Aug 30, 2018 2.733 2.752 2.706 2.724 5,659,587 -0.04(-1.32%)
Aug 29, 2018 2.706 2.779 2.706 2.761 6,143,741 +0.05(+2.02%)
Aug 28, 2018 2.788 2.806 2.692 2.706 7,662,629 -0.05(-1.66%)
Aug 27, 2018 2.733 2.806 2.733 2.752 6,605,910 +0.03(+1.00%)
Aug 24, 2018 2.660 2.779 2.651 2.724 9,843,667 +0.09(+3.46%)
Aug 23, 2018 2.670 2.670 2.597 2.633 8,515,551 -0.02(-0.69%)
Aug 22, 2018 2.633 2.679 2.615 2.651 7,145,858 +0.04(+1.39%)
Aug 21, 2018 2.615 2.642 2.569 2.615 8,078,451 +0.00(+0.00%)
Aug 20, 2018 2.615 2.665 2.569 2.615 14,247,425 -0.02(-0.69%)
Aug 17, 2018 2.578 2.715 2.574 2.633 15,873,431 +0.07(+2.85%)
Aug 16, 2018 2.624 2.670 2.544 2.560 11,887,871 -0.05(-1.75%)
Aug 15, 2018 2.761 2.770 2.533 2.606 18,415,738 -0.20(-7.14%)
Aug 14, 2018 2.843 2.861 2.788 2.806 5,800,559 -0.03(-0.96%)
Aug 13, 2018 2.852 2.870 2.788 2.834 11,958,708 -0.04(-1.27%)
Aug 10, 2018 2.961 2.961 2.861 2.870 9,947,167 -0.08(-2.78%)
Aug 09, 2018 3.007 3.043 2.925 2.952 8,457,113 -0.05(-1.82%)
Aug 08, 2018 3.043 3.052 2.979 3.007 7,210,302 -0.02(-0.60%)
Aug 07, 2018 3.143 3.143 3.025 3.025 7,213,489 -0.08(-2.64%)
Aug 06, 2018 3.107 3.152 3.107 3.107 3,297,721 -0.02(-0.58%)
Aug 03, 2018 3.143 3.207 3.116 3.125 6,370,774 +0.01(+0.29%)
Aug 02, 2018 3.216 3.234 3.098 3.116 9,814,917 -0.14(-4.20%)
Aug 01, 2018 3.253 3.298 3.244 3.253 4,094,621 -0.03(-0.83%)
Jul 31, 2018 3.280 3.307 3.262 3.280 6,959,582 +0.00(+0.00%)
Jul 30, 2018 3.271 3.307 3.253 3.280 5,399,125 +0.01(+0.28%)
Jul 27, 2018 3.289 3.335 3.262 3.271 5,634,972 +0.00(+0.00%)
Jul 26, 2018 3.316 3.353 3.271 3.271 8,081,638 -0.08(-2.45%)
Jul 25, 2018 3.353 3.368 3.280 3.353 6,606,951 +0.01(+0.27%)
Jul 24, 2018 3.344 3.371 3.326 3.344 7,508,092 +0.03(+0.82%)
Jul 23, 2018 3.326 3.353 3.289 3.316 5,313,452 -0.05(-1.36%)
Jul 20, 2018 3.353 3.398 3.335 3.362 6,350,324 +0.05(+1.37%)
Jul 19, 2018 3.326 3.417 3.307 3.316 9,265,192 -0.06(-1.89%)
Jul 18, 2018 3.408 3.449 3.371 3.380 5,227,211 -0.05(-1.33%)
Jul 17, 2018 3.380 3.453 3.362 3.426 5,820,215 +0.03(+0.80%)
Jul 16, 2018 3.408 3.449 3.398 3.398 3,480,427 -0.04(-1.06%)
Jul 13, 2018 3.398 3.471 3.371 3.435 3,564,448 -0.02(-0.53%)
Jul 12, 2018 3.453 3.519 3.435 3.453 4,942,459 +0.01(+0.26%)
Jul 11, 2018 3.490 3.535 3.408 3.444 5,598,110 -0.10(-2.83%)
Jul 10, 2018 3.517 3.553 3.490 3.544 3,159,195 +0.01(+0.26%)
Jul 09, 2018 3.599 3.608 3.535 3.535 6,021,433 -0.05(-1.27%)
Jul 06, 2018 3.508 3.585 3.508 3.581 7,084,594 +0.05(+1.55%)
Jul 05, 2018 3.526 3.544 3.490 3.526 9,588,783 +0.03(+0.78%)
Jul 03, 2018 3.499 3.499 3.499 0 +0.11(+3.23%)
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.