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

Kirkland Lake Gold Ltd (TSX: KL )

49.71 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 9, 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 (%)
May 31, 2021 52.73 52.73 51.69 51.90 294,309 -0.46(-0.88%)
May 28, 2021 53.02 53.44 52.27 52.36 1,035,818 -0.55(-1.04%)
May 27, 2021 53.28 53.68 52.52 52.91 2,927,405 -0.49(-0.92%)
May 26, 2021 53.37 53.80 53.06 53.40 820,206 +0.58(+1.10%)
May 25, 2021 52.42 52.96 51.89 52.82 666,804 +0.30(+0.57%)
May 21, 2021 52.52 52.52 52.52 0 -0.32(-0.61%)
May 20, 2021 52.03 52.92 51.89 52.84 739,661 +0.58(+1.11%)
May 19, 2021 52.93 54.34 51.88 52.26 1,196,423 -0.85(-1.60%)
May 18, 2021 53.00 53.37 51.91 53.11 965,510 +0.36(+0.68%)
May 17, 2021 50.51 53.06 50.28 52.75 1,093,397 +2.48(+4.93%)
May 14, 2021 49.83 50.37 49.41 50.27 649,323 +0.90(+1.82%)
May 13, 2021 49.27 49.77 48.78 49.37 680,679 -0.09(-0.18%)
May 12, 2021 50.42 50.44 49.32 49.46 963,832 -0.81(-1.61%)
May 11, 2021 48.69 50.36 48.50 50.27 1,001,457 +0.73(+1.47%)
May 10, 2021 50.15 50.32 49.21 49.54 1,071,352 -0.06(-0.12%)
May 07, 2021 48.80 50.06 48.72 49.60 1,254,543 +1.60(+3.33%)
May 06, 2021 47.50 48.34 47.12 48.00 1,294,763 +0.89(+1.89%)
May 05, 2021 47.17 47.46 46.50 47.11 659,688 +0.13(+0.28%)
May 04, 2021 47.50 48.35 46.51 46.98 703,481 -0.58(-1.22%)
May 03, 2021 46.56 47.70 46.31 47.56 1,066,271 +1.89(+4.14%)
Apr 30, 2021 46.00 46.18 45.47 45.67 1,289,447 -0.45(-0.98%)
Apr 29, 2021 46.40 46.45 45.31 46.12 1,065,645 -0.67(-1.43%)
Apr 28, 2021 46.55 47.19 46.29 46.79 887,002 -0.19(-0.40%)
Apr 27, 2021 48.32 48.65 46.96 46.98 850,964 -1.36(-2.81%)
Apr 26, 2021 48.00 48.42 47.40 48.34 2,451,089 +0.30(+0.62%)
Apr 23, 2021 48.67 48.79 47.67 48.04 654,735 -0.19(-0.39%)
Apr 22, 2021 48.68 48.77 47.80 48.23 807,798 -0.83(-1.69%)
Apr 21, 2021 48.86 49.69 48.42 49.06 853,913 +0.78(+1.62%)
Apr 20, 2021 47.35 48.46 47.34 48.28 852,800 +0.95(+2.01%)
Apr 19, 2021 47.50 47.59 46.83 47.33 889,912 +0.12(+0.25%)
Apr 16, 2021 47.55 47.55 46.66 47.21 1,036,556 +0.51(+1.09%)
Apr 15, 2021 45.90 47.20 45.90 46.70 1,012,916 +1.43(+3.16%)
Apr 14, 2021 45.93 46.15 45.07 45.27 741,057 -0.62(-1.35%)
Apr 13, 2021 45.79 46.39 45.67 45.89 906,708 +0.75(+1.66%)
Apr 12, 2021 46.23 46.25 44.98 45.14 844,707 -1.04(-2.25%)
Apr 09, 2021 44.34 46.23 43.99 46.18 1,059,804 +1.50(+3.36%)
Apr 08, 2021 44.88 45.09 44.25 44.68 710,504 +0.61(+1.38%)
Apr 07, 2021 44.89 44.90 43.91 44.07 597,220 -0.54(-1.21%)
Apr 06, 2021 44.76 45.11 44.50 44.61 786,615 +0.33(+0.75%)
Apr 05, 2021 44.59 44.92 43.90 44.28 593,720 -0.16(-0.36%)
Apr 01, 2021 44.44 44.44 44.44 0 +2.00(+4.71%)
Mar 31, 2021 40.52 42.95 40.30 42.44 1,197,283 +2.14(+5.31%)
Mar 30, 2021 41.32 41.49 40.07 40.30 1,465,362 -2.23(-5.24%)
Mar 29, 2021 41.90 42.57 41.17 42.53 572,975 +0.46(+1.09%)
Mar 26, 2021 41.15 42.15 41.04 42.07 659,225 +0.71(+1.72%)
Mar 25, 2021 41.50 42.16 40.94 41.36 2,441,105 -0.27(-0.65%)
Mar 24, 2021 41.93 42.03 41.45 41.63 697,208 -0.26(-0.62%)
Mar 23, 2021 43.00 43.20 41.80 41.89 676,761 -1.20(-2.78%)
Mar 22, 2021 43.63 44.01 43.08 43.09 523,028 -0.61(-1.40%)
Mar 19, 2021 43.18 44.20 43.00 43.70 6,274,982 +0.77(+1.79%)
Mar 18, 2021 42.57 43.31 42.27 42.93 897,050 -0.40(-0.92%)
Mar 17, 2021 42.49 43.77 41.80 43.33 1,368,416 +0.49(+1.14%)
Mar 16, 2021 43.46 43.46 42.66 42.84 953,284 -0.47(-1.09%)
Mar 15, 2021 43.52 44.20 42.81 43.31 1,034,325 +0.26(+0.60%)
Mar 12, 2021 42.70 43.32 42.44 43.05 752,582 -0.38(-0.87%)
Mar 11, 2021 43.83 44.01 42.59 43.43 971,121 -0.12(-0.28%)
Mar 10, 2021 43.43 43.85 42.51 43.55 772,525 +0.16(+0.37%)
Mar 09, 2021 44.16 44.73 43.18 43.39 1,099,741 +0.61(+1.43%)
Mar 08, 2021 43.35 43.60 42.23 42.78 1,210,326 -0.56(-1.29%)
Mar 05, 2021 42.81 43.46 41.94 43.34 953,358 +0.67(+1.57%)
Mar 04, 2021 41.75 43.21 41.40 42.67 886,866 +0.89(+2.13%)
Mar 03, 2021 42.10 42.11 40.68 41.78 1,142,115 -1.08(-2.52%)
Mar 02, 2021 41.41 43.23 41.40 42.86 1,113,165 +1.68(+4.08%)
Mar 01, 2021 42.20 42.38 40.86 41.18 1,059,746 -0.44(-1.06%)
Feb 26, 2021 43.19 43.60 41.43 41.62 2,037,388 -1.88(-4.32%)
Feb 25, 2021 44.11 45.35 43.21 43.50 1,281,346 -1.17(-2.62%)
Feb 24, 2021 44.41 45.33 44.07 44.67 822,169 -0.16(-0.36%)
Feb 23, 2021 45.87 46.02 44.67 44.83 668,620 -1.62(-3.49%)
Feb 22, 2021 45.59 46.51 45.53 46.45 1,072,482 +1.36(+3.02%)
Feb 19, 2021 46.27 46.27 44.96 45.09 699,250 -0.95(-2.06%)
Feb 18, 2021 45.90 46.57 45.25 46.04 769,105 +0.26(+0.57%)
Feb 17, 2021 46.50 46.59 45.38 45.78 1,406,097 -1.20(-2.55%)
Feb 16, 2021 47.82 48.21 46.98 46.98 1,150,848 -1.61(-3.31%)
Feb 12, 2021 48.59 48.59 48.59 0 -0.16(-0.33%)
Feb 11, 2021 49.84 50.03 48.55 48.75 621,777 -1.04(-2.09%)
Feb 10, 2021 49.97 50.11 48.81 49.79 741,289 +0.16(+0.32%)
Feb 09, 2021 50.50 50.60 49.20 49.63 835,757 -0.44(-0.88%)
Feb 08, 2021 49.72 50.72 49.44 50.07 1,536,422 +1.09(+2.23%)
Feb 05, 2021 48.53 49.08 47.90 48.98 958,366 +0.59(+1.22%)
Feb 04, 2021 49.00 49.00 47.92 48.39 1,021,862 -1.08(-2.18%)
Feb 03, 2021 49.20 49.76 48.90 49.47 925,800 +0.24(+0.49%)
Feb 02, 2021 49.70 49.82 48.90 49.23 1,347,184 -1.22(-2.42%)
Feb 01, 2021 50.60 50.60 49.24 50.45 1,027,615 +1.31(+2.67%)
Jan 29, 2021 50.54 50.77 48.95 49.14 913,650 -0.37(-0.75%)
Jan 28, 2021 50.33 50.91 48.81 49.51 1,126,194 +0.47(+0.96%)
Jan 27, 2021 50.59 50.70 48.94 49.04 1,111,657 -1.62(-3.20%)
Jan 26, 2021 50.36 50.97 49.86 50.66 505,112 +0.15(+0.30%)
Jan 25, 2021 51.52 51.80 50.15 50.51 879,148 -0.59(-1.15%)
Jan 22, 2021 50.65 51.59 50.18 51.10 983,891 -0.25(-0.49%)
Jan 21, 2021 51.67 51.72 50.83 51.35 658,035 -0.38(-0.73%)
Jan 20, 2021 51.70 52.14 51.36 51.73 788,907 +0.52(+1.02%)
Jan 19, 2021 51.21 51.33 50.37 51.21 764,464 -0.10(-0.19%)
Jan 18, 2021 50.37 51.31 50.37 51.31 413,547 +1.26(+2.52%)
Jan 15, 2021 50.96 51.31 50.05 50.05 927,666 -0.84(-1.65%)
Jan 14, 2021 51.39 52.07 50.83 50.89 984,074 -0.81(-1.57%)
Jan 13, 2021 52.39 53.03 51.67 51.70 771,605 -0.44(-0.84%)
Jan 12, 2021 52.01 52.29 51.26 52.14 730,626 +0.29(+0.56%)
Jan 11, 2021 52.00 52.58 51.70 51.85 610,780 -0.63(-1.20%)
Jan 08, 2021 53.79 53.84 51.62 52.48 997,779 -2.31(-4.22%)
Jan 07, 2021 54.84 55.03 54.18 54.79 825,654 -0.15(-0.27%)
Jan 06, 2021 54.81 55.16 53.65 54.94 1,021,738 -0.52(-0.94%)
Jan 05, 2021 57.35 57.36 55.09 55.46 1,204,381 -1.48(-2.60%)
Jan 04, 2021 54.62 57.20 53.90 56.94 2,126,533 +4.34(+8.25%)
Dec 31, 2020 52.60 52.60 52.60 0 -1.51(-2.79%)
Dec 30, 2020 53.14 54.24 53.14 54.11 644,857 +0.82(+1.54%)
Dec 29, 2020 53.72 54.21 53.22 53.29 833,600 -0.50(-0.93%)
Dec 24, 2020 53.79 53.79 53.79 0 -0.18(-0.33%)
Dec 23, 2020 53.00 54.35 53.00 53.97 1,821,145 +0.93(+1.75%)
Dec 22, 2020 53.26 53.53 52.32 53.04 1,545,835 -0.27(-0.51%)
Dec 21, 2020 53.77 54.10 52.91 53.31 924,907 -0.34(-0.63%)
Dec 18, 2020 53.94 54.47 53.04 53.65 3,586,807 -0.26(-0.48%)
Dec 17, 2020 54.38 55.07 53.42 53.91 1,634,801 +0.57(+1.07%)
Dec 16, 2020 52.75 53.47 52.20 53.34 1,398,461 +1.35(+2.60%)
Dec 15, 2020 50.62 52.14 50.62 51.99 1,465,702 +2.21(+4.44%)
Dec 14, 2020 52.27 52.82 49.70 49.78 2,372,830 -2.64(-5.04%)
Dec 11, 2020 51.58 52.46 50.98 52.42 893,834 +0.44(+0.85%)
Dec 10, 2020 52.68 53.64 51.69 51.98 811,692 -0.69(-1.31%)
Dec 09, 2020 52.62 53.28 51.65 52.67 1,008,692 -0.60(-1.13%)
Dec 08, 2020 54.00 54.09 52.64 53.27 879,022 -0.17(-0.32%)
Dec 07, 2020 51.95 54.45 51.83 53.44 1,714,212 +1.79(+3.47%)
Dec 04, 2020 51.91 52.18 51.15 51.65 1,032,997 -0.53(-1.02%)
Dec 03, 2020 53.21 53.43 51.72 52.18 1,083,135 -1.08(-2.03%)
Dec 02, 2020 53.60 53.75 52.69 53.26 881,352 -0.17(-0.32%)
Dec 01, 2020 54.99 55.03 52.93 53.43 1,297,569 +0.22(+0.41%)
Nov 30, 2020 51.70 53.28 51.03 53.21 1,715,939 +1.19(+2.29%)
Nov 27, 2020 51.00 52.29 50.56 52.02 740,035 -0.18(-0.34%)
Nov 26, 2020 51.97 52.38 51.73 52.20 205,572 +0.72(+1.40%)
Nov 25, 2020 51.33 51.93 51.02 51.48 931,180 +0.82(+1.62%)
Nov 24, 2020 50.50 51.77 50.01 50.66 1,859,255 -0.94(-1.82%)
Nov 23, 2020 53.45 53.55 51.31 51.60 1,658,459 -2.32(-4.30%)
Nov 20, 2020 53.45 55.06 53.33 53.92 1,128,879 +1.07(+2.02%)
Nov 19, 2020 52.77 54.31 52.61 52.85 1,073,664 -0.72(-1.34%)
Nov 18, 2020 55.60 55.70 53.57 53.57 1,404,574 -2.38(-4.25%)
Nov 17, 2020 57.46 57.89 55.93 55.95 1,197,335 -1.63(-2.83%)
Nov 16, 2020 58.66 59.16 57.54 57.58 888,734 -1.72(-2.90%)
Nov 13, 2020 60.26 60.31 59.07 59.30 456,045 +0.14(+0.24%)
Nov 12, 2020 58.93 59.70 58.50 59.16 780,844 +0.95(+1.63%)
Nov 11, 2020 57.23 58.23 56.73 58.21 852,178 +0.64(+1.11%)
Nov 10, 2020 59.10 59.20 57.35 57.57 1,687,830 -1.20(-2.04%)
Nov 09, 2020 59.51 60.00 56.88 58.77 2,234,517 -4.70(-7.41%)
Nov 06, 2020 65.19 65.37 63.03 63.47 607,258 -0.89(-1.38%)
Nov 05, 2020 63.10 64.90 63.00 64.36 1,087,779 +3.12(+5.09%)
Nov 04, 2020 62.01 62.60 60.57 61.24 567,661 -0.75(-1.21%)
Nov 03, 2020 61.71 62.44 61.30 61.99 616,525 +0.83(+1.36%)
Nov 02, 2020 61.16 61.85 60.02 61.16 752,578 +0.46(+0.76%)
Oct 30, 2020 61.10 61.55 59.64 60.70 762,714 +0.29(+0.48%)
Oct 29, 2020 58.99 60.61 58.77 60.41 588,716 +1.10(+1.85%)
Oct 28, 2020 60.05 60.39 58.30 59.31 1,149,170 -2.02(-3.29%)
Oct 27, 2020 60.57 61.37 60.15 61.33 433,049 +0.81(+1.34%)
Oct 26, 2020 61.20 62.38 60.43 60.52 626,589 -0.74(-1.21%)
Oct 23, 2020 61.86 62.06 61.04 61.26 506,095 -0.57(-0.92%)
Oct 22, 2020 62.67 62.86 61.35 61.83 814,194 -1.36(-2.15%)
Oct 21, 2020 63.85 64.37 62.98 63.19 930,216 -0.06(-0.09%)
Oct 20, 2020 64.36 64.64 62.94 63.25 1,259,804 -0.79(-1.23%)
Oct 19, 2020 66.31 66.35 63.99 64.04 1,148,915 -1.81(-2.75%)
Oct 16, 2020 66.93 67.40 65.65 65.85 513,395 -1.20(-1.79%)
Oct 15, 2020 66.30 67.37 66.16 67.05 462,579 +0.14(+0.21%)
Oct 14, 2020 67.01 67.99 66.73 66.91 1,030,454 +0.35(+0.53%)
Oct 13, 2020 66.63 66.82 64.69 66.56 1,001,783 -0.61(-0.91%)
Oct 09, 2020 67.17 67.17 67.17 0 +3.43(+5.38%)
Oct 08, 2020 63.57 64.10 63.03 63.74 710,780 +0.51(+0.81%)
Oct 07, 2020 62.99 63.77 62.76 63.23 748,350 +0.77(+1.23%)
Oct 06, 2020 65.08 65.60 62.37 62.46 874,186 -2.40(-3.70%)
Oct 05, 2020 64.54 66.38 64.45 64.86 609,586 +0.26(+0.40%)
Oct 02, 2020 65.34 65.68 64.20 64.60 738,326 -0.86(-1.31%)
Oct 01, 2020 65.56 66.16 64.53 65.46 1,315,885 +0.46(+0.71%)
Sep 30, 2020 65.18 65.86 63.72 65.00 2,355,915 -0.52(-0.79%)
Sep 29, 2020 65.13 66.24 65.08 65.52 704,860 +0.37(+0.57%)
Sep 28, 2020 65.53 65.96 64.08 65.15 644,604 +0.15(+0.23%)
Sep 25, 2020 64.61 65.34 63.41 65.00 804,876 +0.07(+0.11%)
Sep 24, 2020 62.65 65.25 62.01 64.93 1,193,555 +1.72(+2.72%)
Sep 23, 2020 64.22 64.54 62.97 63.21 1,495,738 -2.08(-3.19%)
Sep 22, 2020 66.67 67.07 64.52 65.29 974,518 -0.96(-1.45%)
Sep 21, 2020 66.00 67.53 65.24 66.25 1,467,382 -1.40(-2.07%)
Sep 18, 2020 69.22 69.93 67.65 67.65 3,728,091 -1.27(-1.84%)
Sep 17, 2020 68.66 69.69 67.82 68.92 936,220 -1.34(-1.91%)
Sep 16, 2020 72.17 72.40 70.05 70.26 507,929 -1.00(-1.40%)
Sep 15, 2020 72.05 72.31 70.50 71.26 619,155 -0.36(-0.50%)
Sep 14, 2020 70.77 71.80 70.18 71.62 1,171,880 +2.22(+3.20%)
Sep 11, 2020 70.48 71.34 68.76 69.40 735,395 -0.44(-0.63%)
Sep 10, 2020 72.23 72.52 69.67 69.84 745,729 -1.95(-2.72%)
Sep 09, 2020 69.47 71.86 68.81 71.79 835,456 +3.16(+4.60%)
Sep 08, 2020 65.75 69.96 65.39 68.63 1,069,360 +1.18(+1.75%)
Sep 04, 2020 67.45 67.45 67.45 0 -1.43(-2.08%)
Sep 03, 2020 68.95 69.20 67.00 68.88 778,545 -0.49(-0.71%)
Sep 02, 2020 68.22 69.42 67.20 69.37 616,646 +0.68(+0.99%)
Sep 01, 2020 70.57 70.58 68.08 68.69 841,245 -0.81(-1.17%)
Aug 31, 2020 70.00 70.84 69.35 69.50 1,431,006 -0.52(-0.74%)
Aug 28, 2020 69.30 70.40 68.59 70.02 706,476 +2.07(+3.05%)
Aug 27, 2020 70.49 70.62 67.16 67.95 743,876 -1.49(-2.15%)
Aug 26, 2020 67.16 69.44 67.15 69.44 647,291 +1.31(+1.92%)
Aug 25, 2020 68.42 68.88 66.76 68.13 763,377 -0.96(-1.39%)
Aug 24, 2020 70.42 70.80 69.07 69.09 469,107 -0.99(-1.41%)
Aug 21, 2020 70.40 70.74 69.68 70.08 774,227 -1.06(-1.49%)
Aug 20, 2020 69.44 71.23 69.15 71.14 618,527 +1.54(+2.21%)
Aug 19, 2020 70.00 70.99 69.32 69.60 1,059,117 -1.63(-2.29%)
Aug 18, 2020 72.50 72.56 69.55 71.23 1,028,929 +0.97(+1.38%)
Aug 17, 2020 68.67 70.60 67.89 70.26 1,116,837 +4.13(+6.25%)
Aug 14, 2020 66.62 66.88 65.15 66.13 739,372 -0.48(-0.72%)
Aug 13, 2020 65.30 67.59 64.72 66.61 829,650 +2.14(+3.32%)
Aug 12, 2020 65.19 65.69 64.06 64.47 1,268,239 +0.44(+0.69%)
Aug 11, 2020 64.00 65.38 63.01 64.03 1,989,025 -4.52(-6.59%)
Aug 10, 2020 71.38 72.24 68.28 68.55 808,127 -1.75(-2.49%)
Aug 07, 2020 70.62 71.60 69.58 70.30 849,395 -1.70(-2.36%)
Aug 06, 2020 75.05 75.15 71.22 72.00 1,132,190 -1.25(-1.71%)
Aug 05, 2020 75.92 76.43 72.37 73.25 1,362,870 -0.85(-1.15%)
Aug 04, 2020 72.53 74.23 71.21 74.10 1,348,011 +0.95(+1.30%)
Jul 31, 2020 73.15 73.15 73.15 0 +4.82(+7.05%)
Jul 30, 2020 66.18 68.69 65.42 68.33 1,066,958 +1.19(+1.77%)
Jul 29, 2020 67.99 68.29 65.50 67.14 1,233,433 -0.59(-0.87%)
Jul 28, 2020 66.61 68.10 65.60 67.73 1,022,440 +0.08(+0.12%)
Jul 27, 2020 67.00 68.65 66.71 67.65 1,334,304 +2.91(+4.49%)
Jul 24, 2020 64.60 65.09 63.81 64.74 949,615 +1.04(+1.63%)
Jul 23, 2020 65.05 65.35 62.88 63.70 1,589,539 -1.35(-2.08%)
Jul 22, 2020 65.41 66.80 64.43 65.05 1,380,402 +0.26(+0.40%)
Jul 21, 2020 64.30 65.38 63.50 64.79 1,322,373 +2.17(+3.47%)
Jul 20, 2020 61.50 63.48 61.01 62.62 1,866,144 +1.87(+3.08%)
Jul 17, 2020 60.76 61.21 59.96 60.75 681,810 +0.91(+1.52%)
Jul 16, 2020 60.59 61.17 58.93 59.84 1,059,486 -1.06(-1.74%)
Jul 15, 2020 60.61 61.18 59.67 60.90 1,017,770 -0.33(-0.54%)
Jul 14, 2020 59.72 61.27 59.06 61.23 1,272,288 +1.36(+2.27%)
Jul 13, 2020 63.25 63.60 59.64 59.87 1,266,829 -2.50(-4.01%)
Jul 10, 2020 63.98 64.10 61.76 62.37 938,109 -1.19(-1.87%)
Jul 09, 2020 65.00 65.09 61.35 63.56 1,511,825 -0.67(-1.04%)
Jul 08, 2020 61.00 64.47 60.98 64.23 2,825,433 +4.52(+7.57%)
Jul 07, 2020 56.75 59.95 56.68 59.71 1,853,641 +2.96(+5.22%)
Jul 06, 2020 57.17 57.42 55.89 56.75 913,349 +0.58(+1.03%)
Jul 03, 2020 56.74 56.74 55.73 56.17 375,853 -0.26(-0.46%)
Jul 02, 2020 56.10 57.60 55.87 56.43 1,409,062 +0.53(+0.95%)
Jun 30, 2020 55.90 55.90 55.90 0 +2.06(+3.83%)
Jun 29, 2020 53.01 53.84 52.68 53.84 660,114 +0.83(+1.57%)
Jun 26, 2020 53.09 53.27 51.88 53.01 554,635 -0.14(-0.26%)
Jun 25, 2020 52.32 53.17 51.96 53.15 627,020 +0.82(+1.57%)
Jun 24, 2020 53.49 54.38 51.75 52.33 1,073,683 -1.20(-2.24%)
Jun 23, 2020 53.65 54.67 53.14 53.53 896,028 +0.66(+1.25%)
Jun 22, 2020 52.99 54.09 52.31 52.87 1,561,876 +0.82(+1.58%)
Jun 19, 2020 50.56 52.39 50.36 52.05 4,183,724 +1.72(+3.42%)
Jun 18, 2020 50.37 50.95 49.75 50.33 1,256,437 -0.25(-0.49%)
Jun 17, 2020 50.40 51.46 50.11 50.58 834,282 +0.09(+0.18%)
Jun 16, 2020 50.24 51.22 49.93 50.49 1,252,120 -0.04(-0.08%)
Jun 15, 2020 49.26 50.78 48.21 50.53 1,091,368 +0.69(+1.38%)
Jun 12, 2020 51.27 52.30 49.84 49.84 1,374,290 -1.00(-1.97%)
Jun 11, 2020 52.98 54.20 50.18 50.84 1,278,407 -1.90(-3.60%)
Jun 10, 2020 51.44 52.77 49.81 52.74 1,765,016 +1.76(+3.45%)
Jun 09, 2020 51.53 51.63 50.40 50.98 864,365 +0.54(+1.07%)
Jun 08, 2020 51.35 51.35 49.68 50.44 1,286,190 -0.91(-1.77%)
Jun 05, 2020 49.00 51.36 48.51 51.35 2,837,037 +0.32(+0.63%)
Jun 04, 2020 51.20 51.32 49.89 51.03 928,760 +1.03(+2.06%)
Jun 03, 2020 52.53 53.32 49.64 50.00 1,515,952 -3.39(-6.35%)
Jun 02, 2020 55.83 55.83 53.32 53.39 1,253,638 -2.18(-3.92%)
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.