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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 5.466 5.574 5.407 5.417 11,739,876 -0.01(-0.18%)
Jan 30, 2024 5.515 5.540 5.388 5.427 11,115,148 -0.04(-0.72%)
Jan 29, 2024 5.496 5.506 5.388 5.466 10,168,202 +0.02(+0.36%)
Jan 26, 2024 5.476 5.496 5.427 5.447 6,814,305 -0.02(-0.36%)
Jan 25, 2024 5.427 5.515 5.373 5.466 11,638,629 +0.14(+2.58%)
Jan 24, 2024 5.584 5.633 5.279 5.329 17,929,704 -0.14(-2.52%)
Jan 23, 2024 5.397 5.476 5.304 5.466 13,343,524 +0.12(+2.21%)
Jan 22, 2024 5.260 5.378 5.211 5.348 9,948,177 +0.04(+0.74%)
Jan 19, 2024 5.378 5.388 5.289 5.309 13,582,589 -0.04(-0.74%)
Jan 18, 2024 5.388 5.388 5.309 5.348 9,860,060 +0.01(+0.18%)
Jan 17, 2024 5.427 5.496 5.309 5.338 15,682,380 -0.20(-3.55%)
Jan 16, 2024 5.683 5.702 5.530 5.535 13,308,143 -0.26(-4.41%)
Jan 12, 2024 5.702 5.860 5.702 5.791 12,513,211 +0.26(+4.62%)
Jan 11, 2024 5.525 5.584 5.456 5.535 12,105,387 +0.00(+0.00%)
Jan 10, 2024 5.506 5.555 5.460 5.535 9,013,479 +0.03(+0.54%)
Jan 09, 2024 5.565 5.599 5.456 5.506 10,943,059 -0.09(-1.58%)
Jan 08, 2024 5.535 5.643 5.506 5.594 9,513,228 -0.02(-0.35%)
Jan 05, 2024 5.663 5.820 5.599 5.614 11,402,183 -0.05(-0.87%)
Jan 04, 2024 5.614 5.732 5.565 5.663 11,803,191 +0.04(+0.70%)
Jan 03, 2024 5.663 5.702 5.574 5.624 17,344,366 -0.20(-3.38%)
Jan 02, 2024 5.938 6.007 5.801 5.820 14,370,773 -0.13(-2.15%)
Dec 29, 2023 5.928 5.978 5.864 5.948 10,044,589 -0.03(-0.49%)
Dec 28, 2023 6.105 6.154 5.978 5.978 10,498,294 -0.14(-2.25%)
Dec 27, 2023 6.095 6.213 6.074 6.115 9,568,260 +0.04(+0.65%)
Dec 26, 2023 6.095 6.125 6.022 6.076 5,920,751 +0.02(+0.32%)
Dec 22, 2023 6.125 6.233 6.056 6.056 12,971,391 +0.05(+0.82%)
Dec 21, 2023 6.007 6.056 5.968 6.007 12,629,261 +0.10(+1.66%)
Dec 20, 2023 6.056 6.105 5.899 5.909 14,049,017 -0.17(-2.75%)
Dec 19, 2023 5.938 6.145 5.919 6.076 14,750,291 +0.14(+2.32%)
Dec 18, 2023 5.928 6.007 5.850 5.938 12,808,572 +0.01(+0.17%)
Dec 15, 2023 5.978 6.056 5.919 5.928 24,957,878 -0.09(-1.47%)
Dec 14, 2023 5.987 6.145 5.987 6.017 22,203,614 +0.13(+2.17%)
Dec 13, 2023 5.515 5.899 5.491 5.889 19,378,648 +0.37(+6.77%)
Dec 12, 2023 5.633 5.633 5.486 5.515 12,288,699 -0.11(-1.92%)
Dec 11, 2023 5.565 5.643 5.501 5.624 14,118,022 -0.03(-0.52%)
Dec 08, 2023 5.594 5.712 5.565 5.653 14,685,150 -0.08(-1.37%)
Dec 07, 2023 5.791 5.825 5.702 5.732 11,965,023 -0.06(-1.02%)
Dec 06, 2023 5.761 5.869 5.732 5.791 20,101,454 +0.10(+1.73%)
Dec 05, 2023 5.692 5.751 5.643 5.692 14,532,694 -0.09(-1.53%)
Dec 04, 2023 5.712 5.810 5.653 5.781 24,296,434 -0.06(-1.01%)
Dec 01, 2023 5.791 5.874 5.751 5.840 13,534,690 +0.05(+0.85%)
Nov 30, 2023 5.692 5.801 5.668 5.791 13,683,152 +0.06(+1.03%)
Nov 29, 2023 5.751 5.771 5.673 5.732 13,569,107 +0.01(+0.18%)
Nov 28, 2023 5.643 5.731 5.575 5.721 18,583,318 +0.17(+3.15%)
Nov 27, 2023 5.498 5.580 5.449 5.546 15,160,781 +0.13(+2.33%)
Nov 24, 2023 5.420 5.488 5.410 5.420 6,396,790 +0.03(+0.54%)
Nov 22, 2023 5.303 5.391 5.284 5.391 10,456,990 +0.12(+2.21%)
Nov 21, 2023 5.274 5.420 5.265 5.274 11,670,146 +0.11(+2.07%)
Nov 20, 2023 5.099 5.177 5.032 5.167 9,525,640 +0.00(+0.00%)
Nov 17, 2023 5.333 5.342 5.167 5.167 9,246,606 -0.11(-2.03%)
Nov 16, 2023 5.216 5.401 5.177 5.274 14,774,034 +0.11(+2.07%)
Nov 15, 2023 5.148 5.187 5.085 5.167 10,671,370 +0.02(+0.38%)
Nov 14, 2023 5.177 5.206 5.114 5.148 14,127,245 +0.15(+2.91%)
Nov 13, 2023 5.012 5.119 4.983 5.002 13,688,798 -0.03(-0.58%)
Nov 10, 2023 5.187 5.235 4.993 5.032 13,383,743 -0.21(-4.07%)
Nov 09, 2023 5.080 5.428 4.973 5.245 18,859,718 +0.17(+3.25%)
Nov 08, 2023 5.148 5.216 5.061 5.080 11,909,110 -0.13(-2.43%)
Nov 07, 2023 5.197 5.235 5.080 5.206 14,499,896 -0.12(-2.19%)
Nov 06, 2023 5.342 5.391 5.303 5.323 10,824,392 -0.07(-1.26%)
Nov 03, 2023 5.245 5.439 5.197 5.391 17,630,812 +0.24(+4.72%)
Nov 02, 2023 5.158 5.201 5.070 5.148 13,032,258 +0.03(+0.57%)
Nov 01, 2023 5.070 5.148 5.032 5.119 12,459,441 +0.06(+1.15%)
Oct 31, 2023 5.090 5.187 5.012 5.061 13,895,526 -0.06(-1.14%)
Oct 30, 2023 5.197 5.216 5.099 5.119 11,152,565 -0.04(-0.75%)
Oct 27, 2023 5.109 5.167 4.973 5.158 15,186,631 +0.09(+1.72%)
Oct 26, 2023 5.167 5.167 4.993 5.070 16,354,786 -0.09(-1.69%)
Oct 25, 2023 5.226 5.313 5.158 5.158 13,800,523 -0.08(-1.48%)
Oct 24, 2023 5.129 5.284 5.129 5.235 13,090,577 +0.03(+0.56%)
Oct 23, 2023 5.148 5.274 5.004 5.206 18,937,882 +0.02(+0.37%)
Oct 20, 2023 5.274 5.342 5.182 5.187 18,483,310 -0.03(-0.56%)
Oct 19, 2023 5.158 5.245 5.119 5.216 19,311,286 +0.06(+1.13%)
Oct 18, 2023 5.245 5.303 5.138 5.158 16,983,814 +0.00(+0.00%)
Oct 17, 2023 4.983 5.167 4.954 5.158 12,566,173 +0.16(+3.11%)
Oct 16, 2023 4.905 5.032 4.886 5.002 10,525,573 +0.03(+0.59%)
Oct 13, 2023 4.915 5.041 4.847 4.973 18,584,372 +0.24(+5.13%)
Oct 12, 2023 4.808 4.837 4.692 4.730 12,431,169 -0.07(-1.42%)
Oct 11, 2023 4.750 4.798 4.692 4.798 12,469,921 +0.13(+2.70%)
Oct 10, 2023 4.585 4.682 4.565 4.672 11,052,376 +0.08(+1.69%)
Oct 09, 2023 4.575 4.614 4.536 4.594 9,892,137 +0.13(+2.83%)
Oct 06, 2023 4.322 4.497 4.322 4.468 13,588,046 +0.13(+2.91%)
Oct 05, 2023 4.245 4.342 4.225 4.342 10,676,536 +0.06(+1.36%)
Oct 04, 2023 4.303 4.327 4.216 4.284 14,188,848 -0.04(-0.90%)
Oct 03, 2023 4.206 4.342 4.196 4.322 11,802,637 +0.09(+2.06%)
Oct 02, 2023 4.361 4.371 4.206 4.235 12,647,324 -0.19(-4.39%)
Sep 29, 2023 4.565 4.604 4.371 4.429 12,686,723 -0.03(-0.65%)
Sep 28, 2023 4.420 4.475 4.381 4.458 13,016,903 +0.02(+0.44%)
Sep 27, 2023 4.536 4.556 4.390 4.439 12,036,756 -0.15(-3.18%)
Sep 26, 2023 4.692 4.735 4.585 4.585 10,050,094 -0.17(-3.48%)
Sep 25, 2023 4.818 4.750 4.692 4.750 9,801,400 -0.09(-1.81%)
Sep 22, 2023 4.905 4.954 4.837 4.837 10,318,333 -0.02(-0.40%)
Sep 21, 2023 4.944 4.964 4.857 4.857 13,121,139 -0.22(-4.40%)
Sep 20, 2023 5.041 5.148 5.032 5.080 9,290,468 +0.05(+0.97%)
Sep 19, 2023 5.119 5.133 4.983 5.032 9,583,353 -0.07(-1.33%)
Sep 18, 2023 5.051 5.109 5.002 5.099 7,369,727 +0.07(+1.35%)
Sep 15, 2023 4.954 5.051 4.925 5.032 31,692,422 +0.16(+3.19%)
Sep 14, 2023 4.789 4.925 4.779 4.876 11,912,439 +0.10(+2.03%)
Sep 13, 2023 4.779 4.857 4.760 4.779 7,790,407 +0.01(+0.20%)
Sep 12, 2023 4.662 4.789 4.613 4.769 10,062,883 +0.11(+2.29%)
Sep 11, 2023 4.672 4.696 4.614 4.662 9,519,794 +0.03(+0.63%)
Sep 08, 2023 4.604 4.721 4.604 4.633 7,231,894 +0.02(+0.42%)
Sep 07, 2023 4.672 4.692 4.594 4.614 5,787,620 -0.08(-1.66%)
Sep 06, 2023 4.692 4.769 4.672 4.692 8,381,994 -0.03(-0.62%)
Sep 05, 2023 4.808 4.876 4.711 4.721 10,159,446 -0.17(-3.38%)
Sep 01, 2023 4.983 5.027 4.876 4.886 9,816,958 -0.04(-0.79%)
Aug 31, 2023 4.973 4.998 4.876 4.925 9,108,430 -0.05(-0.98%)
Aug 30, 2023 4.993 5.041 4.944 4.973 10,991,591 +0.03(+0.59%)
Aug 29, 2023 4.828 4.964 4.798 4.944 11,481,283 +0.10(+2.00%)
Aug 28, 2023 4.692 4.886 4.692 4.847 11,553,402 +0.17(+3.74%)
Aug 25, 2023 4.750 4.808 4.604 4.672 10,906,680 -0.10(-2.04%)
Aug 24, 2023 4.750 4.847 4.692 4.769 8,598,504 +0.00(+0.00%)
Aug 23, 2023 4.672 4.828 4.653 4.769 8,606,688 +0.21(+4.71%)
Aug 22, 2023 4.526 4.574 4.478 4.555 8,793,103 +0.05(+1.06%)
Aug 21, 2023 4.459 4.526 4.421 4.507 7,161,976 +0.09(+1.95%)
Aug 18, 2023 4.459 4.469 4.402 4.421 6,804,565 -0.06(-1.28%)
Aug 17, 2023 4.564 4.607 4.459 4.478 8,861,777 -0.03(-0.64%)
Aug 16, 2023 4.574 4.607 4.497 4.507 9,245,332 -0.10(-2.08%)
Aug 15, 2023 4.737 4.756 4.584 4.603 9,356,923 -0.16(-3.41%)
Aug 14, 2023 4.794 4.813 4.737 4.765 6,605,965 -0.10(-1.97%)
Aug 11, 2023 4.794 4.880 4.794 4.861 7,339,219 +0.02(+0.40%)
Aug 10, 2023 4.861 4.909 4.785 4.842 9,373,035 +0.03(+0.60%)
Aug 09, 2023 4.832 4.861 4.775 4.813 10,629,467 +0.01(+0.20%)
Aug 08, 2023 4.612 4.832 4.603 4.804 15,294,409 +0.13(+2.87%)
Aug 07, 2023 4.727 4.765 4.651 4.670 6,859,508 -0.07(-1.41%)
Aug 04, 2023 4.593 4.804 4.564 4.737 16,999,930 +0.23(+5.10%)
Aug 03, 2023 4.478 4.612 4.478 4.507 14,788,782 +0.13(+3.06%)
Aug 02, 2023 4.574 4.574 4.344 4.373 9,428,211 -0.19(-4.19%)
Aug 01, 2023 4.670 4.708 4.555 4.564 6,931,783 -0.20(-4.22%)
Jul 31, 2023 4.679 4.832 4.679 4.765 7,497,886 +0.11(+2.47%)
Jul 28, 2023 4.622 4.660 4.574 4.651 7,638,946 +0.09(+1.89%)
Jul 27, 2023 4.670 4.689 4.545 4.564 12,262,781 -0.16(-3.44%)
Jul 26, 2023 4.775 4.776 4.679 4.727 11,570,549 -0.07(-1.40%)
Jul 25, 2023 4.785 4.823 4.756 4.794 4,802,708 +0.04(+0.80%)
Jul 24, 2023 4.823 4.871 4.718 4.756 7,201,334 -0.06(-1.19%)
Jul 21, 2023 4.785 4.842 4.775 4.813 8,410,332 +0.00(+0.00%)
Jul 20, 2023 4.909 4.928 4.794 4.813 7,318,937 -0.11(-2.33%)
Jul 19, 2023 4.928 4.966 4.890 4.928 6,341,573 -0.03(-0.58%)
Jul 18, 2023 4.938 5.005 4.885 4.957 8,776,561 +0.10(+1.97%)
Jul 17, 2023 4.804 4.890 4.785 4.861 6,374,704 +0.02(+0.40%)
Jul 14, 2023 4.890 4.933 4.832 4.842 7,900,159 -0.06(-1.17%)
Jul 13, 2023 4.890 4.928 4.861 4.899 8,849,921 +0.05(+0.99%)
Jul 12, 2023 4.689 4.871 4.670 4.852 12,591,425 +0.24(+5.19%)
Jul 11, 2023 4.622 4.679 4.593 4.612 7,963,795 +0.01(+0.21%)
Jul 10, 2023 4.402 4.603 4.392 4.603 10,571,438 +0.21(+4.79%)
Jul 07, 2023 4.373 4.430 4.364 4.392 6,872,637 +0.04(+0.88%)
Jul 06, 2023 4.497 4.512 4.344 4.354 9,045,687 -0.19(-4.21%)
Jul 05, 2023 4.603 4.627 4.536 4.545 9,445,514 -0.07(-1.45%)
Jul 03, 2023 4.564 4.641 4.555 4.612 5,427,823 +0.05(+1.05%)
Jun 30, 2023 4.593 4.603 4.411 4.564 16,264,164 -0.01(-0.21%)
Jun 29, 2023 4.373 4.603 4.344 4.574 17,763,606 +0.16(+3.69%)
Jun 28, 2023 4.373 4.459 4.373 4.411 7,086,096 -0.02(-0.43%)
Jun 27, 2023 4.478 4.507 4.359 4.430 8,550,285 -0.02(-0.43%)
Jun 26, 2023 4.450 4.478 4.402 4.450 5,775,872 +0.04(+0.87%)
Jun 23, 2023 4.440 4.545 4.392 4.411 7,584,768 -0.01(-0.22%)
Jun 22, 2023 4.373 4.454 4.363 4.421 7,994,104 -0.04(-0.86%)
Jun 21, 2023 4.392 4.478 4.344 4.459 7,034,661 +0.02(+0.43%)
Jun 20, 2023 4.603 4.612 4.430 4.440 10,927,795 -0.23(-4.92%)
Jun 16, 2023 4.689 4.770 4.627 4.670 32,874,558 +0.01(+0.21%)
Jun 15, 2023 4.622 4.679 4.612 4.660 7,768,774 +0.02(+0.41%)
Jun 14, 2023 4.727 4.746 4.593 4.641 10,410,070 -0.01(-0.21%)
Jun 13, 2023 4.727 4.756 4.631 4.651 11,148,755 +0.02(+0.41%)
Jun 12, 2023 4.622 4.660 4.585 4.631 16,325,773 -0.01(-0.21%)
Jun 09, 2023 4.603 4.703 4.564 4.641 9,766,479 +0.03(+0.62%)
Jun 08, 2023 4.574 4.665 4.564 4.612 13,446,723 +0.11(+2.55%)
Jun 07, 2023 4.622 4.737 4.459 4.497 15,326,448 -0.13(-2.89%)
Jun 06, 2023 4.641 4.651 4.555 4.631 8,595,712 -0.01(-0.21%)
Jun 05, 2023 4.612 4.660 4.584 4.641 5,947,281 +0.00(+0.00%)
Jun 02, 2023 4.679 4.737 4.593 4.641 11,028,693 -0.04(-0.82%)
Jun 01, 2023 4.517 4.737 4.497 4.679 9,560,487 +0.17(+3.82%)
May 31, 2023 4.440 4.584 4.421 4.507 12,505,725 +0.12(+2.62%)
May 30, 2023 4.486 4.495 4.354 4.392 8,683,648 -0.08(-1.69%)
May 26, 2023 4.467 4.524 4.429 4.467 9,169,906 +0.07(+1.50%)
May 25, 2023 4.543 4.561 4.364 4.401 12,302,865 -0.20(-4.30%)
May 24, 2023 4.797 4.797 4.590 4.599 10,098,892 -0.16(-3.37%)
May 23, 2023 4.759 4.830 4.750 4.759 7,694,276 -0.07(-1.37%)
May 22, 2023 4.835 4.891 4.806 4.825 5,878,989 -0.03(-0.58%)
May 19, 2023 4.835 4.868 4.684 4.854 14,335,891 +0.04(+0.78%)
May 18, 2023 4.872 4.891 4.763 4.816 17,122,578 -0.15(-3.04%)
May 17, 2023 4.967 4.993 4.901 4.967 18,920,814 +0.00(+0.00%)
May 16, 2023 5.051 5.107 4.957 4.967 15,708,067 -0.13(-2.59%)
May 15, 2023 5.033 5.127 5.014 5.099 9,310,146 +0.10(+2.08%)
May 12, 2023 4.986 5.051 4.967 4.995 11,623,901 -0.03(-0.56%)
May 11, 2023 5.174 5.226 5.004 5.023 25,285,798 -0.21(-3.96%)
May 10, 2023 5.146 5.245 5.042 5.231 18,127,134 +0.22(+4.32%)
May 09, 2023 5.014 5.051 4.995 5.014 11,450,665 +0.01(+0.19%)
May 08, 2023 5.023 5.051 4.957 5.004 7,573,997 -0.01(-0.19%)
May 05, 2023 4.891 5.047 4.830 5.014 12,037,291 -0.02(-0.37%)
May 04, 2023 5.023 5.183 4.986 5.033 19,911,246 +0.06(+1.14%)
May 03, 2023 4.938 5.037 4.924 4.976 13,335,836 +0.04(+0.76%)
May 02, 2023 4.712 4.948 4.684 4.938 15,259,930 +0.21(+4.38%)
May 01, 2023 4.816 4.854 4.712 4.731 9,920,546 -0.03(-0.59%)
Apr 28, 2023 4.769 4.806 4.712 4.759 9,537,054 -0.02(-0.39%)
Apr 27, 2023 4.722 4.788 4.646 4.778 10,186,970 +0.07(+1.40%)
Apr 26, 2023 4.788 4.816 4.712 4.712 11,442,692 -0.02(-0.40%)
Apr 25, 2023 4.693 4.750 4.627 4.731 11,049,546 +0.00(+0.00%)
Apr 24, 2023 4.675 4.740 4.637 4.731 11,033,053 +0.06(+1.21%)
Apr 21, 2023 4.731 4.750 4.627 4.675 15,086,663 -0.11(-2.36%)
Apr 20, 2023 4.788 4.830 4.769 4.788 13,019,278 +0.03(+0.59%)
Apr 19, 2023 4.759 4.839 4.750 4.759 11,349,753 -0.12(-2.51%)
Apr 18, 2023 4.901 5.004 4.868 4.882 10,874,116 +0.02(+0.39%)
Apr 17, 2023 4.976 4.995 4.854 4.863 13,800,523 -0.17(-3.37%)
Apr 14, 2023 4.910 5.051 4.863 5.033 21,713,174 +0.02(+0.38%)
Apr 13, 2023 4.948 5.042 4.938 5.014 20,437,158 +0.15(+3.10%)
Apr 12, 2023 4.948 4.986 4.825 4.863 14,340,165 +0.02(+0.39%)
Apr 11, 2023 4.788 4.882 4.750 4.844 15,360,874 +0.15(+3.21%)
Apr 10, 2023 4.665 4.712 4.609 4.693 10,788,316 -0.06(-1.19%)
Apr 06, 2023 4.693 4.759 4.646 4.750 12,837,031 -0.01(-0.20%)
Apr 05, 2023 4.806 4.816 4.627 4.759 17,842,184 -0.02(-0.39%)
Apr 04, 2023 4.495 4.806 4.472 4.778 25,562,746 +0.29(+6.51%)
Apr 03, 2023 4.458 4.571 4.393 4.486 17,498,330 +0.05(+1.06%)
Mar 31, 2023 4.486 4.514 4.401 4.439 14,595,844 -0.04(-0.84%)
Mar 30, 2023 4.477 4.486 4.396 4.477 15,869,759 +0.03(+0.64%)
Mar 29, 2023 4.298 4.495 4.288 4.448 24,518,862 +0.12(+2.83%)
Mar 28, 2023 4.166 4.345 4.114 4.326 26,123,238 +0.16(+3.85%)
Mar 27, 2023 3.987 4.175 3.977 4.166 18,126,892 +0.06(+1.38%)
Mar 24, 2023 4.043 4.147 3.996 4.109 14,340,248 +0.08(+2.11%)
Mar 23, 2023 4.005 4.053 3.939 4.024 14,755,815 +0.08(+1.91%)
Mar 22, 2023 3.911 4.005 3.855 3.949 20,347,802 +0.04(+0.96%)
Mar 21, 2023 3.958 3.968 3.855 3.911 18,427,630 -0.11(-2.81%)
Mar 20, 2023 3.930 4.034 3.883 4.024 23,567,728 +0.13(+3.39%)
Mar 17, 2023 3.666 3.911 3.619 3.892 43,074,052 +0.28(+7.83%)
Mar 16, 2023 3.610 3.619 3.487 3.610 20,806,874 +0.01(+0.26%)
Mar 15, 2023 3.657 3.699 3.525 3.600 18,604,704 +0.00(+0.00%)
Mar 14, 2023 3.581 3.610 3.515 3.600 11,930,399 +0.03(+0.79%)
Mar 13, 2023 3.478 3.619 3.440 3.572 33,547,462 +0.27(+8.29%)
Mar 10, 2023 3.289 3.428 3.280 3.299 16,281,105 +0.08(+2.34%)
Mar 09, 2023 3.289 3.317 3.204 3.223 7,619,044 -0.04(-1.16%)
Mar 08, 2023 3.317 3.355 3.242 3.261 10,739,863 -0.03(-0.86%)
Mar 07, 2023 3.412 3.421 3.266 3.289 15,463,248 -0.10(-3.02%)
Mar 06, 2023 3.438 3.470 3.373 3.392 9,721,927 -0.07(-2.13%)
Mar 03, 2023 3.493 3.502 3.438 3.465 9,197,136 +0.02(+0.54%)
Mar 02, 2023 3.428 3.456 3.405 3.447 12,179,655 -0.02(-0.53%)
Mar 01, 2023 3.447 3.512 3.410 3.465 14,934,256 +0.08(+2.46%)
Feb 28, 2023 3.364 3.428 3.336 3.382 12,205,698 +0.03(+0.83%)
Feb 27, 2023 3.364 3.401 3.345 3.355 11,130,978 +0.01(+0.28%)
Feb 24, 2023 3.336 3.364 3.299 3.345 15,359,127 -0.05(-1.36%)
Feb 23, 2023 3.438 3.452 3.355 3.392 17,054,452 -0.03(-0.81%)
Feb 22, 2023 3.475 3.498 3.383 3.419 22,222,170 -0.08(-2.37%)
Feb 21, 2023 3.530 3.595 3.493 3.502 14,355,903 -0.06(-1.81%)
Feb 17, 2023 3.595 3.595 3.475 3.567 21,945,106 -0.06(-1.78%)
Feb 16, 2023 3.669 3.674 3.484 3.632 25,775,938 +0.00(+0.00%)
Feb 15, 2023 3.761 3.761 3.604 3.632 19,356,920 -0.20(-5.30%)
Feb 14, 2023 3.844 3.891 3.770 3.835 12,509,601 -0.03(-0.72%)
Feb 13, 2023 3.863 3.900 3.807 3.863 10,760,059 -0.01(-0.24%)
Feb 10, 2023 3.937 3.955 3.826 3.872 15,685,170 -0.06(-1.41%)
Feb 09, 2023 4.066 4.085 3.909 3.928 11,982,707 -0.07(-1.85%)
Feb 08, 2023 4.075 4.085 3.992 4.001 10,102,142 -0.05(-1.14%)
Feb 07, 2023 4.048 4.103 3.983 4.048 10,955,269 +0.03(+0.69%)
Feb 06, 2023 4.038 4.075 3.988 4.020 15,334,355 -0.03(-0.68%)
Feb 03, 2023 4.112 4.149 4.020 4.048 19,445,010 -0.20(-4.78%)
Feb 02, 2023 4.408 4.436 4.214 4.251 14,539,559 -0.13(-2.95%)
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.