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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2021 5.122 5.191 5.088 5.174 12,020,534 +0.07(+1.35%)
Aug 30, 2021 5.208 5.234 5.071 5.105 10,850,919 -0.09(-1.82%)
Aug 27, 2021 5.028 5.251 4.993 5.200 10,858,361 +0.18(+3.60%)
Aug 26, 2021 4.985 5.071 4.968 5.019 7,534,334 -0.01(-0.17%)
Aug 25, 2021 5.071 5.071 4.968 5.028 8,263,349 -0.09(-1.85%)
Aug 24, 2021 5.122 5.157 5.071 5.122 6,830,180 +0.03(+0.51%)
Aug 23, 2021 5.011 5.131 4.959 5.096 13,027,444 +0.19(+3.85%)
Aug 20, 2021 4.864 4.950 4.831 4.907 9,520,176 +0.03(+0.71%)
Aug 19, 2021 4.968 4.968 4.851 4.873 11,713,171 -0.10(-2.07%)
Aug 18, 2021 5.114 5.114 4.916 4.976 17,018,700 -0.09(-1.72%)
Aug 17, 2021 5.072 5.131 5.013 5.064 11,722,224 -0.03(-0.67%)
Aug 16, 2021 5.157 5.208 5.038 5.097 14,173,986 -0.07(-1.32%)
Aug 13, 2021 5.097 5.182 5.068 5.165 15,472,522 +0.13(+2.53%)
Aug 12, 2021 5.080 5.085 4.962 5.038 11,969,554 -0.08(-1.49%)
Aug 11, 2021 5.080 5.157 5.074 5.114 11,479,205 +0.10(+2.03%)
Aug 10, 2021 5.123 5.140 4.979 5.013 18,734,956 -0.11(-2.16%)
Aug 09, 2021 5.165 5.238 5.097 5.123 12,961,208 -0.14(-2.58%)
Aug 06, 2021 5.276 5.310 5.178 5.259 12,789,916 -0.14(-2.52%)
Aug 05, 2021 5.480 5.510 5.378 5.395 9,726,138 -0.12(-2.16%)
Aug 04, 2021 5.616 5.692 5.505 5.514 12,297,438 -0.03(-0.46%)
Aug 03, 2021 5.514 5.569 5.480 5.539 8,002,274 +0.02(+0.31%)
Aug 02, 2021 5.539 5.565 5.450 5.522 9,927,217 -0.05(-0.91%)
Jul 30, 2021 5.505 5.624 5.488 5.573 11,226,016 +0.02(+0.31%)
Jul 29, 2021 5.446 5.675 5.429 5.556 26,869,124 +0.23(+4.31%)
Jul 28, 2021 5.216 5.335 5.191 5.327 15,281,893 +0.10(+1.95%)
Jul 27, 2021 5.242 5.250 5.165 5.225 14,806,915 -0.03(-0.49%)
Jul 26, 2021 5.199 5.335 5.191 5.250 11,658,896 +0.05(+0.98%)
Jul 23, 2021 5.199 5.250 5.140 5.199 21,226,804 +0.01(+0.16%)
Jul 22, 2021 5.233 5.259 5.080 5.191 18,112,592 -0.03(-0.65%)
Jul 21, 2021 5.148 5.272 5.097 5.225 13,749,508 +0.06(+1.15%)
Jul 20, 2021 5.233 5.301 5.123 5.165 15,587,877 -0.01(-0.16%)
Jul 19, 2021 5.208 5.242 5.080 5.174 18,264,438 -0.09(-1.77%)
Jul 16, 2021 5.446 5.471 5.250 5.267 14,789,956 -0.22(-4.02%)
Jul 15, 2021 5.437 5.488 5.365 5.488 12,059,442 +0.07(+1.25%)
Jul 14, 2021 5.437 5.548 5.386 5.420 13,245,275 +0.08(+1.59%)
Jul 13, 2021 5.267 5.471 5.267 5.335 17,601,948 +0.08(+1.45%)
Jul 12, 2021 5.344 5.352 5.250 5.259 17,878,612 -0.09(-1.75%)
Jul 09, 2021 5.293 5.412 5.293 5.352 25,941,688 +0.08(+1.61%)
Jul 08, 2021 5.514 5.582 5.233 5.267 32,562,622 -0.22(-4.02%)
Jul 07, 2021 5.565 5.565 5.412 5.488 12,529,879 -0.03(-0.46%)
Jul 06, 2021 5.573 5.616 5.446 5.514 15,666,930 +0.04(+0.78%)
Jul 02, 2021 5.488 5.565 5.433 5.471 12,695,883 +0.07(+1.26%)
Jul 01, 2021 5.488 5.493 5.361 5.403 7,479,778 +0.01(+0.16%)
Jun 30, 2021 5.327 5.454 5.314 5.395 11,662,129 +0.06(+1.11%)
Jun 29, 2021 5.276 5.412 5.225 5.335 13,335,282 -0.03(-0.63%)
Jun 28, 2021 5.429 5.467 5.310 5.369 14,439,114 -0.05(-0.94%)
Jun 25, 2021 5.582 5.590 5.378 5.420 16,283,007 -0.07(-1.24%)
Jun 24, 2021 5.480 5.556 5.454 5.488 17,865,504 +0.08(+1.57%)
Jun 23, 2021 5.522 5.552 5.403 5.403 21,659,756 +0.00(+0.00%)
Jun 22, 2021 5.369 5.416 5.182 5.403 40,173,192 -0.12(-2.15%)
Jun 21, 2021 5.548 5.590 5.437 5.522 18,171,342 +0.07(+1.25%)
Jun 18, 2021 5.726 5.726 5.454 5.454 25,726,664 -0.22(-3.89%)
Jun 17, 2021 5.811 5.854 5.607 5.675 35,554,432 -0.37(-6.05%)
Jun 16, 2021 6.440 6.448 6.024 6.041 34,366,200 -0.47(-7.18%)
Jun 15, 2021 6.576 6.618 6.470 6.508 7,723,084 -0.08(-1.29%)
Jun 14, 2021 6.533 6.627 6.482 6.593 8,194,432 -0.04(-0.64%)
Jun 11, 2021 6.703 6.780 6.627 6.635 9,111,093 -0.13(-1.88%)
Jun 10, 2021 6.610 6.771 6.567 6.763 11,159,930 +0.16(+2.45%)
Jun 09, 2021 6.669 6.720 6.601 6.601 6,649,981 -0.02(-0.26%)
Jun 08, 2021 6.771 6.780 6.610 6.618 11,639,221 -0.17(-2.50%)
Jun 07, 2021 6.746 6.809 6.695 6.788 7,984,096 +0.01(+0.13%)
Jun 04, 2021 6.797 6.826 6.737 6.780 7,821,519 +0.08(+1.14%)
Jun 03, 2021 6.771 6.780 6.652 6.703 11,676,662 -0.24(-3.43%)
Jun 02, 2021 6.873 6.992 6.848 6.941 7,938,845 +0.09(+1.32%)
Jun 01, 2021 6.893 6.935 6.783 6.851 12,442,206 +0.03(+0.37%)
May 28, 2021 6.691 6.834 6.632 6.825 11,499,875 +0.11(+1.63%)
May 27, 2021 6.800 6.825 6.699 6.716 16,844,828 -0.11(-1.60%)
May 26, 2021 6.868 6.910 6.796 6.825 11,699,197 +0.03(+0.37%)
May 25, 2021 6.758 6.825 6.674 6.800 12,397,567 +0.03(+0.37%)
May 24, 2021 6.766 6.817 6.716 6.775 9,129,319 +0.00(+0.00%)
May 21, 2021 6.893 6.893 6.708 6.775 19,902,330 -0.07(-0.99%)
May 20, 2021 6.809 6.876 6.729 6.842 15,886,907 +0.09(+1.37%)
May 19, 2021 6.851 7.015 6.682 6.750 22,530,742 -0.18(-2.55%)
May 18, 2021 7.002 7.002 6.821 6.927 18,150,666 -0.03(-0.48%)
May 17, 2021 6.581 7.028 6.564 6.960 29,625,576 +0.40(+6.17%)
May 14, 2021 6.421 6.564 6.387 6.556 16,384,393 +0.24(+3.73%)
May 13, 2021 6.143 6.345 6.101 6.320 16,290,721 +0.15(+2.46%)
May 12, 2021 6.328 6.396 6.109 6.168 26,338,720 -0.29(-4.44%)
May 11, 2021 6.362 6.505 6.328 6.455 16,156,152 -0.07(-1.03%)
May 10, 2021 6.615 6.708 6.497 6.522 21,567,804 +0.00(+0.00%)
May 07, 2021 6.505 6.598 6.455 6.522 16,431,796 +0.13(+1.98%)
May 06, 2021 6.185 6.497 6.185 6.396 19,242,598 +0.24(+3.97%)
May 05, 2021 6.143 6.151 6.059 6.151 9,254,377 +0.04(+0.69%)
May 04, 2021 6.185 6.320 6.033 6.109 14,731,971 -0.10(-1.63%)
May 03, 2021 6.059 6.252 6.042 6.210 15,021,171 +0.28(+4.69%)
Apr 30, 2021 5.974 6.017 5.915 5.932 11,092,833 -0.06(-0.98%)
Apr 29, 2021 6.101 6.101 5.941 5.991 10,548,830 -0.11(-1.80%)
Apr 28, 2021 6.000 6.151 5.932 6.101 10,233,799 +0.07(+1.12%)
Apr 27, 2021 6.210 6.210 6.025 6.033 9,304,942 -0.16(-2.58%)
Apr 26, 2021 6.202 6.219 6.109 6.193 10,102,657 +0.00(+0.00%)
Apr 23, 2021 6.438 6.455 6.185 6.193 14,149,966 -0.16(-2.52%)
Apr 22, 2021 6.429 6.429 6.303 6.354 11,670,613 -0.15(-2.33%)
Apr 21, 2021 6.446 6.556 6.413 6.505 13,974,615 +0.11(+1.71%)
Apr 20, 2021 6.269 6.438 6.240 6.396 13,516,667 +0.12(+1.88%)
Apr 19, 2021 6.303 6.320 6.227 6.278 10,269,466 -0.04(-0.67%)
Apr 16, 2021 6.379 6.387 6.269 6.320 11,540,586 +0.03(+0.54%)
Apr 15, 2021 6.135 6.345 6.126 6.286 16,658,471 +0.25(+4.19%)
Apr 14, 2021 6.177 6.177 6.000 6.033 10,186,108 -0.15(-2.45%)
Apr 13, 2021 6.126 6.269 6.126 6.185 10,990,780 +0.09(+1.52%)
Apr 12, 2021 6.210 6.210 6.067 6.092 11,169,891 -0.15(-2.43%)
Apr 09, 2021 6.143 6.252 6.101 6.244 13,285,434 -0.04(-0.67%)
Apr 08, 2021 6.160 6.311 6.160 6.286 19,558,032 +0.24(+4.04%)
Apr 07, 2021 6.076 6.101 6.025 6.042 11,025,738 -0.07(-1.10%)
Apr 06, 2021 5.983 6.151 5.966 6.109 18,293,732 +0.18(+2.98%)
Apr 05, 2021 5.949 5.983 5.848 5.932 13,961,373 +0.02(+0.28%)
Apr 01, 2021 5.713 5.941 5.663 5.915 22,385,392 +0.29(+5.25%)
Mar 31, 2021 5.460 5.688 5.444 5.620 14,193,759 +0.19(+3.57%)
Mar 30, 2021 5.494 5.511 5.418 5.427 18,133,100 -0.24(-4.17%)
Mar 29, 2021 5.604 5.663 5.519 5.663 13,301,115 +0.00(+0.00%)
Mar 26, 2021 5.519 5.663 5.519 5.663 10,304,607 +0.13(+2.28%)
Mar 25, 2021 5.545 5.612 5.469 5.536 12,778,482 -0.05(-0.90%)
Mar 24, 2021 5.654 5.675 5.561 5.587 14,329,910 -0.08(-1.34%)
Mar 23, 2021 5.806 5.814 5.612 5.663 14,800,690 -0.19(-3.17%)
Mar 22, 2021 5.848 5.907 5.806 5.848 11,113,369 +0.02(+0.29%)
Mar 19, 2021 5.772 5.907 5.730 5.831 23,713,104 +0.07(+1.17%)
Mar 18, 2021 5.831 5.873 5.738 5.764 16,342,491 -0.19(-3.12%)
Mar 17, 2021 5.738 6.017 5.696 5.949 24,660,062 +0.15(+2.62%)
Mar 16, 2021 5.831 5.848 5.722 5.797 15,579,254 +0.00(+0.00%)
Mar 15, 2021 5.730 5.797 5.663 5.797 16,344,708 +0.13(+2.23%)
Mar 12, 2021 5.595 5.705 5.561 5.671 15,497,497 -0.07(-1.17%)
Mar 11, 2021 5.654 5.747 5.595 5.738 16,437,407 +0.13(+2.41%)
Mar 10, 2021 5.620 5.663 5.511 5.604 13,856,788 +0.02(+0.30%)
Mar 09, 2021 5.646 5.755 5.561 5.587 15,138,025 +0.16(+2.95%)
Mar 08, 2021 5.503 5.536 5.393 5.427 16,334,488 -0.09(-1.68%)
Mar 05, 2021 5.427 5.545 5.372 5.519 21,421,886 +0.08(+1.55%)
Mar 04, 2021 5.385 5.528 5.292 5.435 22,268,074 +0.06(+1.10%)
Mar 03, 2021 5.292 5.418 5.208 5.376 22,512,722 -0.05(-0.93%)
Mar 02, 2021 5.208 5.494 5.199 5.427 21,836,790 +0.27(+5.19%)
Mar 01, 2021 5.275 5.367 5.100 5.159 27,890,956 -0.03(-0.64%)
Feb 26, 2021 5.426 5.450 5.167 5.192 31,714,410 -0.29(-5.32%)
Feb 25, 2021 5.584 5.709 5.459 5.484 21,414,156 -0.19(-3.38%)
Feb 24, 2021 5.559 5.767 5.450 5.676 19,921,350 +0.08(+1.34%)
Feb 23, 2021 5.709 5.709 5.509 5.601 26,037,002 -0.18(-3.03%)
Feb 22, 2021 5.542 5.792 5.517 5.776 23,231,018 +0.33(+5.96%)
Feb 19, 2021 5.642 5.642 5.417 5.450 23,881,888 -0.13(-2.39%)
Feb 18, 2021 5.717 5.767 5.567 5.584 22,086,554 -0.13(-2.19%)
Feb 17, 2021 5.817 5.817 5.667 5.709 26,980,936 -0.18(-3.11%)
Feb 16, 2021 6.076 6.092 5.884 5.892 24,915,602 -0.26(-4.20%)
Feb 12, 2021 6.009 6.192 5.884 6.151 21,609,898 +0.08(+1.37%)
Feb 11, 2021 6.167 6.334 6.001 6.067 23,885,288 -0.03(-0.41%)
Feb 10, 2021 6.209 6.251 6.034 6.092 15,992,673 -0.03(-0.41%)
Feb 09, 2021 6.192 6.226 6.042 6.117 23,140,674 -0.04(-0.68%)
Feb 08, 2021 6.134 6.209 6.084 6.159 29,166,056 +0.13(+2.07%)
Feb 05, 2021 5.876 6.059 5.851 6.034 16,472,449 +0.22(+3.72%)
Feb 04, 2021 5.801 5.859 5.751 5.817 18,998,880 -0.14(-2.38%)
Feb 03, 2021 5.884 5.984 5.826 5.959 17,215,460 +0.10(+1.71%)
Feb 02, 2021 5.834 5.876 5.709 5.859 15,693,451 -0.13(-2.23%)
Feb 01, 2021 6.067 6.084 5.876 5.992 20,687,780 +0.18(+3.01%)
Jan 29, 2021 5.992 6.126 5.796 5.817 22,534,892 +0.00(+0.00%)
Jan 28, 2021 5.801 5.992 5.684 5.817 22,915,960 +0.18(+3.25%)
Jan 27, 2021 5.817 5.859 5.634 5.634 25,090,456 -0.24(-4.11%)
Jan 26, 2021 5.851 5.976 5.826 5.876 18,861,478 +0.01(+0.14%)
Jan 25, 2021 5.926 5.976 5.776 5.867 19,115,206 +0.03(+0.43%)
Jan 22, 2021 5.801 5.926 5.734 5.842 17,397,204 -0.10(-1.68%)
Jan 21, 2021 5.992 6.001 5.834 5.942 17,733,714 -0.05(-0.83%)
Jan 20, 2021 5.901 6.051 5.892 5.992 23,398,784 +0.17(+2.86%)
Jan 19, 2021 5.901 5.901 5.751 5.826 25,981,246 +0.02(+0.43%)
Jan 15, 2021 5.942 5.959 5.792 5.801 18,646,050 -0.19(-3.20%)
Jan 14, 2021 5.984 6.067 5.934 5.992 14,951,042 +0.01(+0.14%)
Jan 13, 2021 6.051 6.176 5.976 5.984 16,203,492 -0.06(-0.97%)
Jan 12, 2021 6.042 6.059 5.909 6.042 22,650,294 +0.03(+0.55%)
Jan 11, 2021 6.026 6.084 5.942 6.009 24,207,908 -0.14(-2.30%)
Jan 08, 2021 6.384 6.401 6.042 6.151 28,726,804 -0.38(-5.75%)
Jan 07, 2021 6.676 6.792 6.459 6.526 25,790,492 -0.15(-2.25%)
Jan 06, 2021 6.517 6.684 6.434 6.676 41,341,380 +0.10(+1.52%)
Jan 05, 2021 6.742 6.759 6.492 6.576 16,798,406 -0.08(-1.13%)
Jan 04, 2021 6.417 6.701 6.384 6.651 27,844,862 +0.53(+8.72%)
Dec 31, 2020 6.117 6.117 6.117 12,377,314 -0.18(-2.91%)
Dec 30, 2020 6.126 6.326 6.117 6.301 12,377,314 +0.19(+3.14%)
Dec 29, 2020 6.101 6.217 6.059 6.109 17,330,090 +0.04(+0.69%)
Dec 28, 2020 6.267 6.301 6.034 6.067 14,312,538 -0.09(-1.49%)
Dec 24, 2020 6.134 6.234 6.084 6.159 7,089,189 +0.01(+0.14%)
Dec 23, 2020 6.051 6.192 6.042 6.151 14,339,983 +0.15(+2.50%)
Dec 22, 2020 6.267 6.309 5.909 6.001 25,911,580 -0.24(-3.87%)
Dec 21, 2020 6.276 6.376 6.151 6.242 25,322,990 -0.12(-1.83%)
Dec 18, 2020 6.301 6.367 6.059 6.359 118,683,880 +0.09(+1.46%)
Dec 17, 2020 6.251 6.434 6.142 6.267 38,463,452 +0.21(+3.44%)
Dec 16, 2020 6.001 6.092 5.801 6.059 35,078,392 +0.12(+1.96%)
Dec 15, 2020 5.934 6.042 5.876 5.942 31,194,190 +0.19(+3.33%)
Dec 14, 2020 5.934 5.942 5.709 5.751 37,160,560 -0.25(-4.17%)
Dec 11, 2020 6.134 6.142 5.942 6.001 21,697,370 -0.09(-1.50%)
Dec 10, 2020 6.159 6.251 6.026 6.092 11,590,152 +0.00(+0.00%)
Dec 09, 2020 6.226 6.292 6.026 6.092 22,227,688 -0.20(-3.18%)
Dec 08, 2020 6.451 6.501 6.267 6.292 19,095,478 -0.15(-2.33%)
Dec 07, 2020 6.017 6.534 6.009 6.442 21,072,932 +0.44(+7.36%)
Dec 04, 2020 6.117 6.176 5.967 6.001 15,297,277 -0.08(-1.37%)
Dec 03, 2020 6.176 6.192 5.992 6.084 12,578,517 -0.04(-0.68%)
Dec 02, 2020 6.226 6.226 6.034 6.126 17,432,042 -0.09(-1.47%)
Dec 01, 2020 6.142 6.242 6.042 6.217 20,146,122 +0.27(+4.48%)
Nov 30, 2020 5.884 5.984 5.801 5.951 15,090,496 +0.03(+0.42%)
Nov 27, 2020 5.842 5.951 5.801 5.926 7,709,772 -0.01(-0.14%)
Nov 25, 2020 5.901 6.034 5.826 5.934 15,245,321 +0.05(+0.85%)
Nov 24, 2020 5.751 5.917 5.734 5.884 17,855,432 -0.03(-0.58%)
Nov 23, 2020 6.133 6.166 5.893 5.918 16,318,941 -0.29(-4.65%)
Nov 20, 2020 6.289 6.389 6.174 6.207 12,659,128 +0.00(+0.00%)
Nov 19, 2020 6.133 6.289 6.091 6.207 12,564,678 -0.01(-0.13%)
Nov 18, 2020 6.389 6.422 6.190 6.215 14,534,830 -0.20(-3.09%)
Nov 17, 2020 6.512 6.562 6.372 6.413 16,000,181 -0.10(-1.52%)
Nov 16, 2020 6.537 6.628 6.438 6.512 12,275,487 -0.11(-1.62%)
Nov 13, 2020 6.661 6.677 6.545 6.620 15,013,413 +0.07(+1.01%)
Nov 12, 2020 6.430 6.636 6.405 6.554 22,773,258 +0.23(+3.66%)
Nov 11, 2020 6.331 6.397 6.248 6.322 15,516,014 -0.09(-1.42%)
Nov 10, 2020 6.677 6.793 6.364 6.413 23,377,612 -0.24(-3.60%)
Nov 09, 2020 6.603 6.686 6.331 6.653 26,387,852 -0.56(-7.78%)
Nov 06, 2020 7.371 7.404 7.140 7.214 11,839,151 -0.08(-1.13%)
Nov 05, 2020 7.082 7.338 7.074 7.296 20,735,386 +0.60(+9.00%)
Nov 04, 2020 6.776 6.867 6.636 6.694 11,735,655 -0.09(-1.34%)
Nov 03, 2020 6.834 6.875 6.710 6.785 12,551,399 +0.02(+0.24%)
Nov 02, 2020 6.710 6.768 6.521 6.768 11,353,686 +0.19(+2.89%)
Oct 30, 2020 6.587 6.636 6.364 6.578 14,452,707 +0.10(+1.53%)
Oct 29, 2020 6.380 6.562 6.380 6.479 16,321,548 +0.02(+0.38%)
Oct 28, 2020 6.958 6.991 6.438 6.455 29,112,124 -0.77(-10.63%)
Oct 27, 2020 7.074 7.230 6.999 7.222 12,434,205 +0.20(+2.82%)
Oct 26, 2020 7.049 7.181 6.999 7.024 11,832,968 -0.08(-1.16%)
Oct 23, 2020 7.230 7.263 7.032 7.107 12,879,145 -0.14(-1.94%)
Oct 22, 2020 7.428 7.453 7.173 7.247 14,946,702 -0.28(-3.73%)
Oct 21, 2020 7.528 7.684 7.453 7.528 13,743,916 +0.12(+1.56%)
Oct 20, 2020 7.379 7.478 7.280 7.412 9,984,285 -0.02(-0.22%)
Oct 19, 2020 7.585 7.610 7.329 7.428 9,729,514 -0.09(-1.21%)
Oct 16, 2020 7.635 7.660 7.511 7.519 7,432,256 -0.07(-0.98%)
Oct 15, 2020 7.594 7.709 7.511 7.594 8,625,682 -0.12(-1.60%)
Oct 14, 2020 7.594 7.775 7.495 7.717 11,809,120 +0.22(+2.97%)
Oct 13, 2020 7.462 7.544 7.239 7.495 11,064,171 -0.06(-0.77%)
Oct 12, 2020 7.503 7.618 7.387 7.552 7,537,925 +0.04(+0.55%)
Oct 09, 2020 7.313 7.528 7.288 7.511 14,704,468 +0.40(+5.57%)
Oct 08, 2020 7.032 7.156 6.975 7.115 14,486,502 +0.16(+2.25%)
Oct 07, 2020 7.230 7.288 6.942 6.958 16,812,380 -0.12(-1.75%)
Oct 06, 2020 7.532 7.565 7.074 7.082 18,205,598 -0.40(-5.36%)
Oct 05, 2020 7.320 7.622 7.303 7.483 12,449,686 +0.20(+2.81%)
Oct 02, 2020 7.385 7.442 7.246 7.279 9,459,395 -0.13(-1.77%)
Oct 01, 2020 7.344 7.524 7.246 7.410 13,499,477 +0.19(+2.61%)
Sep 30, 2020 7.287 7.307 7.098 7.221 10,462,792 -0.10(-1.34%)
Sep 29, 2020 7.303 7.434 7.271 7.320 9,877,854 +0.06(+0.79%)
Sep 28, 2020 7.279 7.279 7.049 7.262 19,442,946 +0.10(+1.37%)
Sep 25, 2020 7.164 7.221 7.017 7.164 13,841,608 -0.07(-1.02%)
Sep 24, 2020 6.624 7.246 6.591 7.238 22,838,020 +0.51(+7.54%)
Sep 23, 2020 7.369 7.393 6.697 6.730 38,563,148 -0.81(-10.75%)
Sep 22, 2020 7.614 7.639 7.442 7.541 15,347,447 -0.02(-0.22%)
Sep 21, 2020 7.909 8.171 7.508 7.557 38,974,580 -0.63(-7.70%)
Sep 18, 2020 7.925 8.445 7.852 8.187 41,388,640 +0.53(+6.95%)
Sep 17, 2020 7.352 7.696 7.287 7.655 16,223,089 +0.02(+0.21%)
Sep 16, 2020 7.737 7.737 7.524 7.639 16,443,166 +0.02(+0.32%)
Sep 15, 2020 7.729 7.807 7.496 7.614 17,519,022 +0.03(+0.43%)
Sep 14, 2020 7.320 7.598 7.320 7.582 19,140,564 +0.38(+5.23%)
Sep 11, 2020 7.385 7.467 7.160 7.205 12,755,673 -0.09(-1.23%)
Sep 10, 2020 7.598 7.639 7.229 7.295 21,087,316 -0.21(-2.84%)
Sep 09, 2020 7.082 7.516 7.066 7.508 18,038,110 +0.52(+7.38%)
Sep 08, 2020 6.861 7.156 6.746 6.992 14,091,824 -0.07(-1.04%)
Sep 04, 2020 7.074 7.123 6.787 7.066 17,339,048 -0.07(-1.03%)
Sep 03, 2020 7.098 7.213 6.910 7.139 20,369,934 -0.09(-1.25%)
Sep 02, 2020 7.082 7.238 6.877 7.229 13,584,713 +0.06(+0.80%)
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.