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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 01, 2020 7.426 7.451 7.082 7.172 12,059,123 -0.10(-1.35%)
Aug 31, 2020 7.336 7.451 7.246 7.270 17,099,412 -0.01(-0.11%)
Aug 28, 2020 7.098 7.373 7.049 7.279 16,745,333 +0.35(+5.08%)
Aug 27, 2020 7.254 7.254 6.820 6.927 21,013,972 -0.23(-3.20%)
Aug 26, 2020 6.886 7.148 6.877 7.156 19,006,506 +0.16(+2.22%)
Aug 25, 2020 6.976 7.000 6.804 7.000 14,880,880 +0.04(+0.59%)
Aug 24, 2020 7.172 7.189 6.918 6.959 15,352,047 -0.12(-1.73%)
Aug 21, 2020 7.164 7.189 6.967 7.082 13,156,655 -0.22(-3.03%)
Aug 20, 2020 7.172 7.369 7.123 7.303 15,794,891 +0.06(+0.79%)
Aug 19, 2020 7.442 7.557 7.180 7.246 18,777,584 -0.29(-3.91%)
Aug 18, 2020 7.868 7.893 7.459 7.541 22,210,146 -0.07(-0.97%)
Aug 17, 2020 7.451 7.704 7.385 7.614 26,252,338 +0.48(+6.77%)
Aug 14, 2020 7.205 7.238 7.033 7.131 16,703,562 -0.08(-1.14%)
Aug 13, 2020 7.082 7.287 7.066 7.213 19,438,072 +0.24(+3.40%)
Aug 12, 2020 7.213 7.246 6.967 6.976 21,954,800 -0.02(-0.23%)
Aug 11, 2020 7.025 7.369 6.877 6.992 36,960,996 -0.64(-8.37%)
Aug 10, 2020 7.762 8.024 7.622 7.631 16,032,287 -0.07(-0.96%)
Aug 07, 2020 7.819 7.901 7.614 7.704 23,604,640 -0.29(-3.59%)
Aug 06, 2020 8.269 8.277 7.893 7.991 27,603,846 -0.09(-1.11%)
Aug 05, 2020 8.089 8.351 7.966 8.081 38,238,004 +0.17(+2.17%)
Aug 04, 2020 7.598 7.925 7.483 7.909 23,051,416 +0.31(+4.09%)
Aug 03, 2020 7.688 7.745 7.385 7.598 20,123,064 -0.07(-0.96%)
Jul 31, 2020 7.295 7.680 7.246 7.672 25,395,682 +0.56(+7.83%)
Jul 30, 2020 7.058 7.270 6.935 7.115 20,641,066 -0.11(-1.47%)
Jul 29, 2020 7.229 7.320 6.967 7.221 28,347,660 +0.03(+0.46%)
Jul 28, 2020 7.000 7.221 6.894 7.189 17,810,014 +0.06(+0.80%)
Jul 27, 2020 7.221 7.360 7.041 7.131 31,842,344 +0.24(+3.44%)
Jul 24, 2020 6.836 6.927 6.787 6.894 17,846,046 +0.13(+1.94%)
Jul 23, 2020 6.951 7.033 6.615 6.763 24,384,832 -0.18(-2.59%)
Jul 22, 2020 7.017 7.049 6.861 6.943 20,095,212 +0.06(+0.83%)
Jul 21, 2020 6.869 7.008 6.771 6.886 23,728,352 +0.18(+2.69%)
Jul 20, 2020 6.550 6.755 6.517 6.705 16,713,924 +0.25(+3.93%)
Jul 17, 2020 6.288 6.476 6.247 6.452 15,342,815 +0.25(+3.96%)
Jul 16, 2020 6.239 6.353 6.141 6.206 14,100,601 -0.07(-1.04%)
Jul 15, 2020 6.272 6.288 6.083 6.272 16,097,851 -0.06(-0.91%)
Jul 14, 2020 5.977 6.337 5.952 6.329 19,751,520 +0.32(+5.31%)
Jul 13, 2020 6.353 6.434 5.977 6.010 20,278,260 -0.24(-3.80%)
Jul 10, 2020 6.296 6.321 6.149 6.247 14,747,633 -0.03(-0.52%)
Jul 09, 2020 6.296 6.370 6.091 6.280 21,179,142 +0.07(+1.05%)
Jul 08, 2020 6.181 6.296 6.120 6.214 22,944,280 +0.13(+2.15%)
Jul 07, 2020 5.944 6.132 5.920 6.083 18,332,936 +0.13(+2.20%)
Jul 06, 2020 5.911 6.026 5.846 5.952 18,300,804 +0.08(+1.39%)
Jul 02, 2020 5.862 6.001 5.829 5.870 22,404,750 -0.02(-0.42%)
Jul 01, 2020 5.903 5.920 5.731 5.895 16,592,962 -0.02(-0.28%)
Jun 30, 2020 5.739 6.001 5.674 5.911 24,319,670 +0.16(+2.85%)
Jun 29, 2020 5.641 5.780 5.584 5.748 22,470,708 +0.11(+2.03%)
Jun 26, 2020 5.412 5.682 5.371 5.633 21,335,182 +0.16(+2.84%)
Jun 25, 2020 5.461 5.486 5.322 5.477 16,524,972 -0.02(-0.30%)
Jun 24, 2020 5.535 5.641 5.387 5.494 22,083,930 -0.11(-1.90%)
Jun 23, 2020 5.633 5.690 5.551 5.600 21,615,320 +0.04(+0.74%)
Jun 22, 2020 5.396 5.731 5.379 5.559 27,627,238 +0.32(+6.09%)
Jun 19, 2020 5.183 5.396 5.117 5.240 23,718,840 +0.15(+2.89%)
Jun 18, 2020 5.109 5.232 5.076 5.093 12,524,925 -0.07(-1.27%)
Jun 17, 2020 5.134 5.265 5.109 5.158 13,837,872 +0.02(+0.48%)
Jun 16, 2020 5.355 5.428 5.093 5.134 26,178,082 -0.19(-3.54%)
Jun 15, 2020 4.912 5.371 4.814 5.322 25,824,648 +0.25(+5.01%)
Jun 12, 2020 5.199 5.256 5.020 5.068 20,576,578 -0.03(-0.64%)
Jun 11, 2020 5.436 5.502 4.986 5.101 34,688,616 -0.34(-6.17%)
Jun 10, 2020 5.199 5.445 5.019 5.436 26,643,280 +0.33(+6.41%)
Jun 09, 2020 5.199 5.215 5.084 5.109 16,179,738 +0.05(+0.97%)
Jun 08, 2020 5.093 5.158 4.994 5.060 19,681,542 -0.03(-0.64%)
Jun 05, 2020 4.929 5.093 4.904 5.093 22,820,266 -0.08(-1.58%)
Jun 04, 2020 5.215 5.224 5.052 5.174 32,427,490 +0.13(+2.60%)
Jun 03, 2020 5.125 5.150 4.937 5.043 27,169,066 -0.17(-3.30%)
Jun 02, 2020 5.567 5.567 5.199 5.215 26,683,222 -0.33(-5.91%)
Jun 01, 2020 5.396 5.600 5.363 5.543 21,554,650 +0.18(+3.36%)
May 29, 2020 5.518 5.547 5.305 5.363 27,258,906 -0.02(-0.30%)
May 28, 2020 5.559 5.608 5.314 5.379 22,798,188 -0.04(-0.76%)
May 27, 2020 5.240 5.445 5.191 5.420 24,753,106 -0.02(-0.45%)
May 26, 2020 5.666 5.682 5.420 5.445 24,566,968 -0.33(-5.67%)
May 22, 2020 5.903 6.001 5.731 5.772 16,886,892 -0.08(-1.40%)
May 21, 2020 5.944 5.952 5.682 5.854 21,200,956 -0.16(-2.59%)
May 20, 2020 6.222 6.280 5.993 6.010 21,528,034 -0.18(-2.91%)
May 19, 2020 5.928 6.247 5.887 6.190 26,963,644 +0.42(+7.23%)
May 18, 2020 6.100 6.132 5.739 5.772 24,913,624 -0.32(-5.24%)
May 15, 2020 6.075 6.116 5.936 6.091 22,058,120 +0.20(+3.33%)
May 14, 2020 5.633 6.042 5.617 5.895 30,912,980 +0.25(+4.50%)
May 13, 2020 5.780 5.805 5.527 5.641 22,441,870 -0.03(-0.58%)
May 12, 2020 5.707 5.883 5.649 5.674 23,287,778 +0.02(+0.43%)
May 11, 2020 5.739 5.813 5.551 5.649 22,295,866 -0.10(-1.71%)
May 08, 2020 5.764 5.928 5.674 5.748 19,323,802 -0.07(-1.13%)
May 07, 2020 5.657 5.887 5.543 5.813 23,326,636 +0.27(+4.87%)
May 06, 2020 5.649 5.731 5.469 5.543 19,360,976 -0.18(-3.15%)
May 05, 2020 5.502 5.731 5.379 5.723 23,224,906 +0.11(+2.04%)
May 04, 2020 5.698 5.748 5.567 5.608 16,593,162 +0.01(+0.15%)
May 01, 2020 5.322 5.608 5.215 5.600 20,430,012 +0.19(+3.48%)
Apr 30, 2020 5.633 5.788 5.396 5.412 20,065,632 -0.32(-5.57%)
Apr 29, 2020 5.559 5.748 5.404 5.731 23,690,464 +0.08(+1.45%)
Apr 28, 2020 5.633 5.715 5.453 5.649 22,283,474 -0.05(-0.86%)
Apr 27, 2020 5.813 5.846 5.543 5.698 19,810,880 -0.11(-1.83%)
Apr 24, 2020 5.813 5.813 5.487 5.805 24,124,340 +0.18(+3.20%)
Apr 23, 2020 5.617 5.936 5.559 5.625 35,209,060 +0.14(+2.54%)
Apr 22, 2020 5.289 5.535 5.289 5.486 27,739,556 +0.41(+8.06%)
Apr 21, 2020 4.872 5.207 4.839 5.076 22,176,974 +0.02(+0.49%)
Apr 20, 2020 4.986 5.158 4.929 5.052 22,688,176 +0.09(+1.82%)
Apr 17, 2020 4.708 5.003 4.667 4.962 38,255,172 -0.07(-1.30%)
Apr 16, 2020 4.978 5.281 4.921 5.027 30,822,164 +0.13(+2.68%)
Apr 15, 2020 4.880 5.011 4.683 4.896 24,718,272 -0.13(-2.61%)
Apr 14, 2020 5.166 5.436 4.872 5.027 39,480,244 -0.20(-3.76%)
Apr 13, 2020 4.618 5.199 4.438 5.224 35,402,776 +0.62(+13.52%)
Apr 09, 2020 4.307 4.618 4.307 4.601 24,704,744 +0.43(+10.41%)
Apr 08, 2020 4.110 4.192 4.012 4.167 15,061,524 +0.07(+1.60%)
Apr 07, 2020 4.143 4.241 4.045 4.102 18,075,066 -0.07(-1.57%)
Apr 06, 2020 4.126 4.208 3.963 4.167 27,711,910 +0.19(+4.73%)
Apr 03, 2020 3.963 4.176 3.946 3.979 22,100,258 +0.02(+0.41%)
Apr 02, 2020 3.709 4.028 3.672 3.963 32,673,060 +0.34(+9.50%)
Apr 01, 2020 3.324 3.643 3.275 3.619 25,415,478 +0.36(+11.06%)
Mar 31, 2020 3.283 3.496 3.259 3.259 21,681,210 -0.08(-2.45%)
Mar 30, 2020 3.471 3.684 3.234 3.340 22,037,052 -0.11(-3.32%)
Mar 27, 2020 3.693 3.774 3.377 3.455 28,026,546 -0.35(-9.25%)
Mar 26, 2020 3.930 4.110 3.709 3.807 34,502,332 -0.01(-0.21%)
Mar 25, 2020 3.676 3.963 3.525 3.815 41,274,332 +0.09(+2.42%)
Mar 24, 2020 3.652 3.824 3.406 3.725 47,856,460 +0.49(+15.19%)
Mar 23, 2020 3.160 3.414 3.005 3.234 51,873,152 +0.28(+9.42%)
Mar 20, 2020 3.463 3.496 2.923 2.956 36,851,432 -0.27(-8.38%)
Mar 19, 2020 3.300 3.760 2.890 3.226 34,909,468 -0.10(-2.96%)
Mar 18, 2020 3.684 3.930 3.283 3.324 31,267,498 -0.57(-14.71%)
Mar 17, 2020 3.234 4.036 3.209 3.897 44,047,588 +0.62(+19.00%)
Mar 16, 2020 2.423 3.428 2.227 3.275 53,232,240 +0.43(+15.27%)
Mar 13, 2020 3.488 3.488 2.816 2.841 38,356,916 -0.49(-14.74%)
Mar 12, 2020 3.259 3.733 3.078 3.332 34,768,924 -0.61(-15.38%)
Mar 11, 2020 4.176 4.266 3.889 3.938 28,850,896 -0.33(-7.68%)
Mar 10, 2020 4.249 4.323 4.028 4.266 43,738,560 +0.02(+0.58%)
Mar 09, 2020 4.339 4.519 4.225 4.241 21,651,968 -0.32(-7.00%)
Mar 06, 2020 4.724 4.736 4.372 4.560 47,436,336 -0.13(-2.79%)
Mar 05, 2020 4.601 4.708 4.470 4.691 36,434,176 +0.16(+3.62%)
Mar 04, 2020 4.552 4.618 4.397 4.528 19,081,416 +0.02(+0.36%)
Mar 03, 2020 4.388 4.691 4.298 4.511 39,273,400 +0.18(+4.16%)
Mar 02, 2020 4.266 4.356 4.151 4.331 29,766,508 +0.22(+5.38%)
Feb 28, 2020 4.118 4.221 3.881 4.110 41,900,644 -0.26(-5.99%)
Feb 27, 2020 4.790 4.798 4.348 4.372 44,117,960 -0.34(-7.29%)
Feb 26, 2020 4.626 4.814 4.601 4.716 26,364,072 +0.05(+1.05%)
Feb 25, 2020 4.749 4.953 4.667 4.667 33,367,414 -0.20(-4.04%)
Feb 24, 2020 5.134 5.134 4.773 4.863 45,882,032 -0.02(-0.34%)
Feb 21, 2020 4.675 4.896 4.650 4.880 28,925,856 +0.30(+6.62%)
Feb 20, 2020 4.528 4.700 4.528 4.577 24,549,740 +0.02(+0.36%)
Feb 19, 2020 4.405 4.560 4.323 4.560 29,009,970 +0.20(+4.70%)
Feb 18, 2020 4.176 4.364 4.126 4.356 21,003,976 +0.22(+5.35%)
Feb 14, 2020 4.208 4.233 4.118 4.135 22,637,058 -0.07(-1.75%)
Feb 13, 2020 4.208 4.266 4.143 4.208 22,810,258 +0.11(+2.80%)
Feb 12, 2020 4.077 4.143 4.036 4.094 11,126,239 +0.01(+0.20%)
Feb 11, 2020 4.077 4.151 4.028 4.086 15,593,258 -0.01(-0.20%)
Feb 10, 2020 4.053 4.151 3.987 4.094 18,621,560 +0.06(+1.42%)
Feb 07, 2020 4.208 4.225 4.013 4.036 17,860,214 -0.13(-3.14%)
Feb 06, 2020 4.143 4.192 4.077 4.167 14,013,135 +0.08(+2.00%)
Feb 05, 2020 4.020 4.135 3.983 4.086 13,582,655 +0.06(+1.42%)
Feb 04, 2020 4.012 4.069 3.979 4.028 18,516,828 -0.07(-1.80%)
Feb 03, 2020 4.110 4.176 4.069 4.102 15,856,034 -0.05(-1.18%)
Jan 31, 2020 4.086 4.217 4.077 4.151 22,871,076 +0.06(+1.40%)
Jan 30, 2020 4.110 4.126 4.012 4.094 21,431,940 +0.00(+0.00%)
Jan 29, 2020 3.930 4.102 3.914 4.094 18,152,548 +0.16(+4.17%)
Jan 28, 2020 3.971 4.012 3.848 3.930 15,349,962 -0.09(-2.24%)
Jan 27, 2020 4.102 4.135 3.963 4.020 21,250,678 -0.01(-0.20%)
Jan 24, 2020 3.897 4.028 3.881 4.028 14,041,549 +0.14(+3.58%)
Jan 23, 2020 3.856 3.971 3.824 3.889 12,976,003 +0.03(+0.85%)
Jan 22, 2020 3.856 3.864 3.783 3.856 9,614,753 +0.02(+0.64%)
Jan 21, 2020 3.709 3.848 3.652 3.832 14,588,533 +0.15(+4.00%)
Jan 17, 2020 3.766 3.774 3.668 3.684 9,073,803 -0.07(-1.96%)
Jan 16, 2020 3.783 3.795 3.725 3.758 12,733,690 -0.03(-0.86%)
Jan 15, 2020 3.693 3.815 3.693 3.791 14,426,424 +0.13(+3.58%)
Jan 14, 2020 3.537 3.676 3.521 3.660 14,189,018 +0.10(+2.76%)
Jan 13, 2020 3.676 3.717 3.562 3.562 9,746,638 -0.15(-3.97%)
Jan 10, 2020 3.668 3.758 3.668 3.709 8,723,143 +0.06(+1.57%)
Jan 09, 2020 3.652 3.717 3.635 3.652 8,883,210 -0.05(-1.33%)
Jan 08, 2020 3.905 3.922 3.684 3.701 19,216,966 -0.20(-5.04%)
Jan 07, 2020 3.799 3.922 3.758 3.897 15,440,673 +0.09(+2.37%)
Jan 06, 2020 3.955 3.955 3.758 3.807 17,756,908 -0.05(-1.27%)
Jan 03, 2020 3.979 3.987 3.832 3.856 14,621,342 -0.04(-1.05%)
Jan 02, 2020 3.938 3.979 3.881 3.897 14,259,272 +0.02(+0.42%)
Dec 31, 2019 3.914 3.946 3.864 3.881 13,490,704 -0.02(-0.42%)
Dec 30, 2019 3.783 3.897 3.774 3.897 12,443,198 +0.11(+3.03%)
Dec 27, 2019 3.824 3.840 3.774 3.783 10,560,475 -0.04(-1.07%)
Dec 26, 2019 3.824 3.897 3.807 3.824 11,296,763 +0.04(+1.08%)
Dec 24, 2019 3.660 3.783 3.645 3.783 9,794,544 +0.14(+3.82%)
Dec 23, 2019 3.521 3.652 3.512 3.643 10,902,450 +0.16(+4.46%)
Dec 20, 2019 3.488 3.562 3.480 3.488 18,396,282 -0.04(-1.16%)
Dec 19, 2019 3.504 3.553 3.455 3.529 24,021,856 +0.02(+0.47%)
Dec 18, 2019 3.447 3.512 3.414 3.512 14,271,924 +0.07(+1.90%)
Dec 17, 2019 3.521 3.521 3.447 3.447 15,230,846 -0.06(-1.64%)
Dec 16, 2019 3.562 3.594 3.488 3.504 14,163,749 -0.05(-1.38%)
Dec 13, 2019 3.553 3.627 3.545 3.553 15,101,713 -0.02(-0.46%)
Dec 12, 2019 3.668 3.701 3.553 3.570 12,413,105 -0.05(-1.36%)
Dec 11, 2019 3.512 3.627 3.496 3.619 12,030,160 +0.12(+3.51%)
Dec 10, 2019 3.512 3.529 3.463 3.496 7,364,837 +0.02(+0.47%)
Dec 09, 2019 3.553 3.553 3.463 3.480 8,680,675 -0.02(-0.47%)
Dec 06, 2019 3.562 3.570 3.496 3.496 12,443,853 -0.14(-3.83%)
Dec 05, 2019 3.570 3.660 3.570 3.635 9,481,997 +0.06(+1.60%)
Dec 04, 2019 3.733 3.742 3.578 3.578 11,090,422 -0.15(-3.96%)
Dec 03, 2019 3.619 3.733 3.619 3.725 23,514,810 +0.15(+4.12%)
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.