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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2021 6.678 6.821 6.619 6.813 11,521,481 +0.11(+1.63%)
May 27, 2021 6.787 6.813 6.687 6.703 16,876,478 -0.11(-1.60%)
May 26, 2021 6.855 6.897 6.783 6.813 11,721,178 +0.03(+0.37%)
May 25, 2021 6.745 6.813 6.661 6.787 12,420,860 +0.03(+0.37%)
May 24, 2021 6.754 6.804 6.703 6.762 9,146,472 +0.00(+0.00%)
May 21, 2021 6.880 6.880 6.695 6.762 19,939,724 -0.07(-0.99%)
May 20, 2021 6.796 6.863 6.716 6.830 15,916,756 +0.09(+1.37%)
May 19, 2021 6.838 7.002 6.670 6.737 22,573,074 -0.18(-2.55%)
May 18, 2021 6.989 6.989 6.808 6.914 18,184,768 -0.03(-0.48%)
May 17, 2021 6.569 7.015 6.552 6.947 29,681,236 +0.40(+6.17%)
May 14, 2021 6.409 6.552 6.375 6.544 16,415,177 +0.24(+3.73%)
May 13, 2021 6.131 6.333 6.089 6.308 16,321,329 +0.15(+2.46%)
May 12, 2021 6.316 6.384 6.098 6.157 26,388,206 -0.29(-4.44%)
May 11, 2021 6.350 6.493 6.316 6.443 16,186,507 -0.07(-1.03%)
May 10, 2021 6.602 6.695 6.485 6.510 21,608,326 +0.00(+0.00%)
May 07, 2021 6.493 6.586 6.443 6.510 16,462,669 +0.13(+1.98%)
May 06, 2021 6.173 6.485 6.173 6.384 19,278,752 +0.24(+3.97%)
May 05, 2021 6.131 6.140 6.047 6.140 9,271,764 +0.04(+0.69%)
May 04, 2021 6.173 6.308 6.022 6.098 14,759,650 -0.10(-1.63%)
May 03, 2021 6.047 6.241 6.030 6.199 15,049,394 +0.28(+4.69%)
Apr 30, 2021 5.963 6.005 5.904 5.921 11,113,674 -0.06(-0.98%)
Apr 29, 2021 6.089 6.089 5.930 5.980 10,568,650 -0.11(-1.80%)
Apr 28, 2021 5.988 6.140 5.921 6.089 10,253,026 +0.07(+1.12%)
Apr 27, 2021 6.199 6.199 6.014 6.022 9,322,425 -0.16(-2.58%)
Apr 26, 2021 6.190 6.207 6.098 6.182 10,121,638 +0.00(+0.00%)
Apr 23, 2021 6.426 6.443 6.173 6.182 14,176,551 -0.16(-2.52%)
Apr 22, 2021 6.417 6.417 6.291 6.342 11,692,541 -0.15(-2.33%)
Apr 21, 2021 6.434 6.544 6.401 6.493 14,000,871 +0.11(+1.71%)
Apr 20, 2021 6.258 6.426 6.228 6.384 13,542,062 +0.12(+1.88%)
Apr 19, 2021 6.291 6.308 6.216 6.266 10,288,761 -0.04(-0.67%)
Apr 16, 2021 6.367 6.375 6.258 6.308 11,562,269 +0.03(+0.54%)
Apr 15, 2021 6.123 6.333 6.115 6.274 16,689,769 +0.25(+4.19%)
Apr 14, 2021 6.165 6.165 5.988 6.022 10,205,246 -0.15(-2.45%)
Apr 13, 2021 6.115 6.258 6.115 6.173 11,011,430 +0.09(+1.52%)
Apr 12, 2021 6.199 6.199 6.056 6.081 11,190,877 -0.15(-2.43%)
Apr 09, 2021 6.131 6.241 6.089 6.232 13,310,395 -0.04(-0.67%)
Apr 08, 2021 6.148 6.300 6.148 6.274 19,594,778 +0.24(+4.04%)
Apr 07, 2021 6.064 6.089 6.014 6.030 11,046,453 -0.07(-1.10%)
Apr 06, 2021 5.972 6.140 5.955 6.098 18,328,102 +0.18(+2.98%)
Apr 05, 2021 5.938 5.972 5.837 5.921 13,987,605 +0.02(+0.28%)
Apr 01, 2021 5.702 5.930 5.652 5.904 22,427,450 +0.29(+5.25%)
Mar 31, 2021 5.450 5.677 5.433 5.610 14,220,426 +0.19(+3.57%)
Mar 30, 2021 5.484 5.501 5.408 5.417 18,167,168 -0.24(-4.17%)
Mar 29, 2021 5.593 5.652 5.509 5.652 13,326,106 +0.00(+0.00%)
Mar 26, 2021 5.509 5.652 5.509 5.652 10,323,968 +0.13(+2.28%)
Mar 25, 2021 5.534 5.602 5.459 5.526 12,802,491 -0.05(-0.91%)
Mar 24, 2021 5.644 5.665 5.551 5.576 14,356,833 -0.08(-1.34%)
Mar 23, 2021 5.795 5.803 5.602 5.652 14,828,498 -0.19(-3.17%)
Mar 22, 2021 5.837 5.896 5.795 5.837 11,134,249 +0.02(+0.29%)
Mar 19, 2021 5.761 5.896 5.719 5.820 23,757,658 +0.07(+1.17%)
Mar 18, 2021 5.820 5.862 5.728 5.753 16,373,196 -0.19(-3.12%)
Mar 17, 2021 5.728 6.005 5.686 5.938 24,706,394 +0.15(+2.62%)
Mar 16, 2021 5.820 5.837 5.711 5.787 15,608,525 +0.00(+0.00%)
Mar 15, 2021 5.719 5.787 5.652 5.787 16,375,417 +0.13(+2.23%)
Mar 12, 2021 5.585 5.694 5.551 5.660 15,526,614 -0.07(-1.17%)
Mar 11, 2021 5.644 5.736 5.585 5.728 16,468,290 +0.13(+2.41%)
Mar 10, 2021 5.610 5.652 5.501 5.593 13,882,823 +0.02(+0.30%)
Mar 09, 2021 5.635 5.745 5.551 5.576 15,166,467 +0.16(+2.95%)
Mar 08, 2021 5.492 5.526 5.383 5.417 16,365,178 -0.09(-1.68%)
Mar 05, 2021 5.417 5.534 5.362 5.509 21,462,134 +0.08(+1.55%)
Mar 04, 2021 5.374 5.517 5.282 5.425 22,309,912 +0.06(+1.10%)
Mar 03, 2021 5.282 5.408 5.198 5.366 22,555,018 -0.05(-0.93%)
Mar 02, 2021 5.198 5.484 5.189 5.417 21,877,818 +0.27(+5.19%)
Mar 01, 2021 5.266 5.357 5.091 5.149 27,943,360 -0.03(-0.64%)
Feb 26, 2021 5.415 5.440 5.157 5.182 31,773,998 -0.29(-5.32%)
Feb 25, 2021 5.573 5.698 5.449 5.474 21,454,392 -0.19(-3.38%)
Feb 24, 2021 5.548 5.756 5.440 5.665 19,958,780 +0.07(+1.34%)
Feb 23, 2021 5.698 5.698 5.499 5.590 26,085,922 -0.17(-3.03%)
Feb 22, 2021 5.532 5.781 5.507 5.765 23,274,666 +0.32(+5.96%)
Feb 19, 2021 5.632 5.632 5.407 5.440 23,926,760 -0.13(-2.39%)
Feb 18, 2021 5.706 5.756 5.557 5.573 22,128,052 -0.12(-2.19%)
Feb 17, 2021 5.806 5.806 5.657 5.698 27,031,630 -0.18(-3.11%)
Feb 16, 2021 6.064 6.081 5.873 5.881 24,962,416 -0.26(-4.20%)
Feb 12, 2021 5.998 6.181 5.873 6.139 21,650,500 +0.08(+1.37%)
Feb 11, 2021 6.156 6.322 5.989 6.056 23,930,166 -0.02(-0.41%)
Feb 10, 2021 6.197 6.239 6.023 6.081 16,022,721 -0.02(-0.41%)
Feb 09, 2021 6.181 6.214 6.031 6.106 23,184,152 -0.04(-0.68%)
Feb 08, 2021 6.122 6.197 6.072 6.147 29,220,856 +0.12(+2.07%)
Feb 05, 2021 5.865 6.048 5.840 6.023 16,503,399 +0.22(+3.72%)
Feb 04, 2021 5.790 5.848 5.740 5.806 19,034,576 -0.14(-2.38%)
Feb 03, 2021 5.873 5.973 5.815 5.948 17,247,806 +0.10(+1.71%)
Feb 02, 2021 5.823 5.865 5.698 5.848 15,722,938 -0.13(-2.23%)
Feb 01, 2021 6.056 6.072 5.865 5.981 20,726,650 +0.17(+3.01%)
Jan 29, 2021 5.981 6.114 5.785 5.806 22,577,234 +0.00(+0.00%)
Jan 28, 2021 5.790 5.981 5.673 5.806 22,959,018 +0.18(+3.25%)
Jan 27, 2021 5.806 5.848 5.623 5.623 25,137,598 -0.24(-4.11%)
Jan 26, 2021 5.840 5.964 5.815 5.865 18,896,918 +0.01(+0.14%)
Jan 25, 2021 5.914 5.964 5.765 5.856 19,151,122 +0.02(+0.43%)
Jan 22, 2021 5.790 5.914 5.723 5.831 17,429,892 -0.10(-1.68%)
Jan 21, 2021 5.981 5.989 5.823 5.931 17,767,032 -0.05(-0.83%)
Jan 20, 2021 5.889 6.039 5.881 5.981 23,442,748 +0.17(+2.86%)
Jan 19, 2021 5.889 5.889 5.740 5.815 26,030,062 +0.02(+0.43%)
Jan 15, 2021 5.931 5.948 5.781 5.790 18,681,084 -0.19(-3.20%)
Jan 14, 2021 5.973 6.056 5.923 5.981 14,979,134 +0.01(+0.14%)
Jan 13, 2021 6.039 6.164 5.964 5.973 16,233,937 -0.06(-0.97%)
Jan 12, 2021 6.031 6.048 5.898 6.031 22,692,850 +0.03(+0.55%)
Jan 11, 2021 6.014 6.072 5.931 5.998 24,253,392 -0.14(-2.30%)
Jan 08, 2021 6.372 6.389 6.031 6.139 28,780,780 -0.37(-5.75%)
Jan 07, 2021 6.663 6.780 6.447 6.513 25,838,950 -0.15(-2.25%)
Jan 06, 2021 6.505 6.671 6.422 6.663 41,419,056 +0.10(+1.52%)
Jan 05, 2021 6.730 6.746 6.480 6.563 16,829,968 -0.07(-1.13%)
Jan 04, 2021 6.405 6.688 6.372 6.638 27,897,178 +0.53(+8.72%)
Dec 31, 2020 6.106 6.106 6.106 12,400,570 -0.18(-2.91%)
Dec 30, 2020 6.114 6.314 6.106 6.289 12,400,570 +0.19(+3.14%)
Dec 29, 2020 6.089 6.206 6.048 6.097 17,362,650 +0.04(+0.69%)
Dec 28, 2020 6.255 6.289 6.023 6.056 14,339,429 -0.09(-1.49%)
Dec 24, 2020 6.122 6.222 6.072 6.147 7,102,509 +0.01(+0.14%)
Dec 23, 2020 6.039 6.181 6.031 6.139 14,366,926 +0.15(+2.50%)
Dec 22, 2020 6.255 6.297 5.898 5.989 25,960,264 -0.24(-3.87%)
Dec 21, 2020 6.264 6.364 6.139 6.231 25,370,570 -0.12(-1.83%)
Dec 18, 2020 6.289 6.355 6.048 6.347 118,906,872 +0.09(+1.46%)
Dec 17, 2020 6.239 6.422 6.131 6.255 38,535,720 +0.21(+3.44%)
Dec 16, 2020 5.989 6.081 5.790 6.048 35,144,300 +0.12(+1.96%)
Dec 15, 2020 5.923 6.031 5.865 5.931 31,252,802 +0.19(+3.33%)
Dec 14, 2020 5.923 5.931 5.698 5.740 37,230,384 -0.25(-4.17%)
Dec 11, 2020 6.122 6.131 5.931 5.989 21,738,136 -0.09(-1.50%)
Dec 10, 2020 6.147 6.239 6.014 6.081 11,611,929 +0.00(+0.00%)
Dec 09, 2020 6.214 6.280 6.014 6.081 22,269,450 -0.20(-3.18%)
Dec 08, 2020 6.438 6.488 6.255 6.280 19,131,356 -0.15(-2.33%)
Dec 07, 2020 6.006 6.522 5.998 6.430 21,112,526 +0.44(+7.36%)
Dec 04, 2020 6.106 6.164 5.956 5.989 15,326,019 -0.08(-1.37%)
Dec 03, 2020 6.164 6.181 5.981 6.072 12,602,151 -0.04(-0.68%)
Dec 02, 2020 6.214 6.214 6.023 6.114 17,464,796 -0.09(-1.47%)
Dec 01, 2020 6.131 6.231 6.031 6.206 20,183,976 +0.27(+4.48%)
Nov 30, 2020 5.873 5.973 5.790 5.939 15,118,849 +0.02(+0.42%)
Nov 27, 2020 5.831 5.939 5.790 5.914 7,724,258 -0.01(-0.14%)
Nov 25, 2020 5.889 6.023 5.815 5.923 15,273,966 +0.05(+0.85%)
Nov 24, 2020 5.740 5.906 5.723 5.873 17,888,980 -0.03(-0.58%)
Nov 23, 2020 6.121 6.154 5.882 5.907 16,349,604 -0.29(-4.65%)
Nov 20, 2020 6.278 6.377 6.162 6.195 12,682,914 +0.00(+0.00%)
Nov 19, 2020 6.121 6.278 6.080 6.195 12,588,287 -0.01(-0.13%)
Nov 18, 2020 6.377 6.409 6.179 6.204 14,562,141 -0.20(-3.09%)
Nov 17, 2020 6.500 6.550 6.360 6.401 16,030,245 -0.10(-1.52%)
Nov 16, 2020 6.525 6.615 6.426 6.500 12,298,552 -0.11(-1.62%)
Nov 13, 2020 6.648 6.665 6.533 6.607 15,041,623 +0.07(+1.01%)
Nov 12, 2020 6.418 6.624 6.393 6.541 22,816,050 +0.23(+3.66%)
Nov 11, 2020 6.319 6.385 6.236 6.311 15,545,168 -0.09(-1.42%)
Nov 10, 2020 6.665 6.780 6.352 6.401 23,421,538 -0.24(-3.60%)
Nov 09, 2020 6.591 6.673 6.319 6.640 26,437,434 -0.56(-7.78%)
Nov 06, 2020 7.357 7.390 7.126 7.200 11,861,396 -0.08(-1.13%)
Nov 05, 2020 7.069 7.324 7.060 7.283 20,774,348 +0.60(+9.00%)
Nov 04, 2020 6.764 6.854 6.624 6.681 11,757,706 -0.09(-1.34%)
Nov 03, 2020 6.821 6.863 6.698 6.772 12,574,983 +0.02(+0.24%)
Nov 02, 2020 6.698 6.755 6.508 6.755 11,375,019 +0.19(+2.89%)
Oct 30, 2020 6.574 6.624 6.352 6.566 14,479,864 +0.10(+1.53%)
Oct 29, 2020 6.368 6.550 6.368 6.467 16,352,216 +0.02(+0.38%)
Oct 28, 2020 6.945 6.978 6.426 6.442 29,166,826 -0.77(-10.63%)
Oct 27, 2020 7.060 7.217 6.986 7.209 12,457,569 +0.20(+2.82%)
Oct 26, 2020 7.036 7.167 6.986 7.011 11,855,202 -0.08(-1.16%)
Oct 23, 2020 7.217 7.250 7.019 7.093 12,903,345 -0.14(-1.94%)
Oct 22, 2020 7.415 7.439 7.159 7.233 14,974,787 -0.28(-3.73%)
Oct 21, 2020 7.513 7.670 7.439 7.513 13,769,741 +0.12(+1.56%)
Oct 20, 2020 7.365 7.464 7.266 7.398 10,003,045 -0.02(-0.22%)
Oct 19, 2020 7.571 7.596 7.316 7.415 9,747,796 -0.09(-1.21%)
Oct 16, 2020 7.621 7.645 7.497 7.505 7,446,222 -0.07(-0.98%)
Oct 15, 2020 7.579 7.695 7.497 7.579 8,641,890 -0.12(-1.60%)
Oct 14, 2020 7.579 7.761 7.480 7.703 11,831,309 +0.22(+2.97%)
Oct 13, 2020 7.448 7.530 7.225 7.480 11,084,961 -0.06(-0.77%)
Oct 12, 2020 7.489 7.604 7.373 7.538 7,552,089 +0.04(+0.55%)
Oct 09, 2020 7.299 7.513 7.275 7.497 14,732,097 +0.40(+5.57%)
Oct 08, 2020 7.019 7.143 6.961 7.102 14,513,722 +0.16(+2.25%)
Oct 07, 2020 7.217 7.275 6.928 6.945 16,843,970 -0.12(-1.75%)
Oct 06, 2020 7.518 7.551 7.061 7.069 18,239,806 -0.40(-5.36%)
Oct 05, 2020 7.306 7.608 7.289 7.469 12,473,079 +0.20(+2.81%)
Oct 02, 2020 7.371 7.428 7.232 7.265 9,477,169 -0.13(-1.77%)
Oct 01, 2020 7.330 7.510 7.232 7.396 13,524,843 +0.19(+2.61%)
Sep 30, 2020 7.273 7.294 7.085 7.208 10,482,452 -0.10(-1.34%)
Sep 29, 2020 7.289 7.420 7.258 7.306 9,896,415 +0.06(+0.79%)
Sep 28, 2020 7.265 7.265 7.036 7.249 19,479,480 +0.10(+1.37%)
Sep 25, 2020 7.151 7.208 7.003 7.151 13,867,617 -0.07(-1.02%)
Sep 24, 2020 6.611 7.232 6.579 7.224 22,880,932 +0.51(+7.54%)
Sep 23, 2020 7.355 7.379 6.685 6.717 38,635,608 -0.81(-10.75%)
Sep 22, 2020 7.600 7.625 7.428 7.526 15,376,285 -0.02(-0.22%)
Sep 21, 2020 7.894 8.156 7.494 7.543 39,047,812 -0.63(-7.70%)
Sep 18, 2020 7.911 8.429 7.837 8.172 41,466,408 +0.53(+6.95%)
Sep 17, 2020 7.339 7.682 7.273 7.641 16,253,572 +0.02(+0.21%)
Sep 16, 2020 7.723 7.723 7.510 7.625 16,474,062 +0.02(+0.32%)
Sep 15, 2020 7.714 7.792 7.482 7.600 17,551,942 +0.03(+0.43%)
Sep 14, 2020 7.306 7.584 7.306 7.567 19,176,528 +0.38(+5.23%)
Sep 11, 2020 7.371 7.453 7.146 7.191 12,779,641 -0.09(-1.23%)
Sep 10, 2020 7.584 7.625 7.216 7.281 21,126,940 -0.21(-2.84%)
Sep 09, 2020 7.069 7.502 7.052 7.494 18,072,004 +0.51(+7.38%)
Sep 08, 2020 6.848 7.142 6.734 6.979 14,118,303 -0.07(-1.04%)
Sep 04, 2020 7.061 7.110 6.775 7.052 17,371,630 -0.07(-1.03%)
Sep 03, 2020 7.085 7.200 6.897 7.126 20,408,210 -0.09(-1.25%)
Sep 02, 2020 7.069 7.224 6.865 7.216 13,610,239 +0.06(+0.80%)
Sep 01, 2020 7.412 7.437 7.069 7.159 12,081,782 -0.10(-1.35%)
Aug 31, 2020 7.322 7.437 7.232 7.257 17,131,542 -0.01(-0.11%)
Aug 28, 2020 7.085 7.359 7.036 7.265 16,776,798 +0.35(+5.08%)
Aug 27, 2020 7.240 7.240 6.807 6.914 21,053,458 -0.23(-3.20%)
Aug 26, 2020 6.873 7.134 6.865 7.142 19,042,220 +0.16(+2.22%)
Aug 25, 2020 6.963 6.987 6.791 6.987 14,908,841 +0.04(+0.59%)
Aug 24, 2020 7.159 7.175 6.905 6.946 15,380,894 -0.12(-1.73%)
Aug 21, 2020 7.151 7.175 6.954 7.069 13,181,376 -0.22(-3.03%)
Aug 20, 2020 7.159 7.355 7.110 7.289 15,824,570 +0.06(+0.79%)
Aug 19, 2020 7.428 7.543 7.167 7.232 18,812,866 -0.29(-3.91%)
Aug 18, 2020 7.853 7.878 7.445 7.526 22,251,880 -0.07(-0.97%)
Aug 17, 2020 7.437 7.690 7.371 7.600 26,301,666 +0.48(+6.77%)
Aug 14, 2020 7.191 7.224 7.020 7.118 16,734,948 -0.08(-1.14%)
Aug 13, 2020 7.069 7.273 7.052 7.200 19,474,596 +0.24(+3.40%)
Aug 12, 2020 7.200 7.232 6.954 6.963 21,996,054 -0.02(-0.23%)
Aug 11, 2020 7.012 7.355 6.865 6.979 37,030,448 -0.64(-8.37%)
Aug 10, 2020 7.747 8.009 7.608 7.616 16,062,412 -0.07(-0.96%)
Aug 07, 2020 7.804 7.886 7.600 7.690 23,648,994 -0.29(-3.59%)
Aug 06, 2020 8.254 8.262 7.878 7.976 27,655,714 -0.09(-1.11%)
Aug 05, 2020 8.074 8.335 7.951 8.066 38,309,856 +0.17(+2.17%)
Aug 04, 2020 7.584 7.911 7.469 7.894 23,094,730 +0.31(+4.09%)
Aug 03, 2020 7.674 7.731 7.371 7.584 20,160,876 -0.07(-0.96%)
Jul 31, 2020 7.281 7.665 7.232 7.657 25,443,400 +0.56(+7.83%)
Jul 30, 2020 7.044 7.257 6.922 7.102 20,679,850 -0.11(-1.47%)
Jul 29, 2020 7.216 7.306 6.954 7.208 28,400,926 +0.03(+0.46%)
Jul 28, 2020 6.987 7.208 6.881 7.175 17,843,478 +0.06(+0.80%)
Jul 27, 2020 7.208 7.347 7.028 7.118 31,902,176 +0.24(+3.44%)
Jul 24, 2020 6.824 6.914 6.775 6.881 17,879,580 +0.13(+1.94%)
Jul 23, 2020 6.938 7.020 6.603 6.750 24,430,652 -0.18(-2.59%)
Jul 22, 2020 7.003 7.036 6.848 6.930 20,132,972 +0.06(+0.83%)
Jul 21, 2020 6.856 6.995 6.758 6.873 23,772,938 +0.18(+2.69%)
Jul 20, 2020 6.538 6.742 6.505 6.693 16,745,329 +0.25(+3.93%)
Jul 17, 2020 6.276 6.464 6.235 6.440 15,371,644 +0.25(+3.96%)
Jul 16, 2020 6.227 6.342 6.129 6.194 14,127,096 -0.07(-1.04%)
Jul 15, 2020 6.260 6.276 6.072 6.260 16,128,099 -0.06(-0.91%)
Jul 14, 2020 5.966 6.325 5.941 6.317 19,788,634 +0.32(+5.31%)
Jul 13, 2020 6.342 6.422 5.966 5.998 20,316,364 -0.24(-3.80%)
Jul 10, 2020 6.284 6.309 6.137 6.235 14,775,344 -0.03(-0.52%)
Jul 09, 2020 6.284 6.358 6.080 6.268 21,218,938 +0.07(+1.05%)
Jul 08, 2020 6.170 6.284 6.109 6.203 22,987,392 +0.13(+2.15%)
Jul 07, 2020 5.933 6.121 5.908 6.072 18,367,382 +0.13(+2.20%)
Jul 06, 2020 5.900 6.015 5.835 5.941 18,335,190 +0.08(+1.39%)
Jul 02, 2020 5.851 5.990 5.819 5.859 22,446,848 -0.02(-0.42%)
Jul 01, 2020 5.892 5.908 5.720 5.884 16,624,141 -0.02(-0.28%)
Jun 30, 2020 5.729 5.990 5.663 5.900 24,365,366 +0.16(+2.85%)
Jun 29, 2020 5.631 5.769 5.573 5.737 22,512,930 +0.11(+2.03%)
Jun 26, 2020 5.402 5.671 5.361 5.622 21,375,270 +0.16(+2.84%)
Jun 25, 2020 5.451 5.475 5.312 5.467 16,556,022 -0.02(-0.30%)
Jun 24, 2020 5.524 5.631 5.377 5.483 22,125,426 -0.11(-1.90%)
Jun 23, 2020 5.622 5.680 5.541 5.590 21,655,934 +0.04(+0.74%)
Jun 22, 2020 5.385 5.720 5.369 5.549 27,679,150 +0.32(+6.09%)
Jun 19, 2020 5.173 5.385 5.108 5.230 23,763,408 +0.15(+2.89%)
Jun 18, 2020 5.099 5.222 5.067 5.083 12,548,460 -0.07(-1.27%)
Jun 17, 2020 5.124 5.255 5.099 5.148 13,863,874 +0.02(+0.48%)
Jun 16, 2020 5.345 5.418 5.083 5.124 26,227,272 -0.19(-3.54%)
Jun 15, 2020 4.903 5.361 4.805 5.312 25,873,172 +0.25(+5.01%)
Jun 12, 2020 5.189 5.246 5.010 5.059 20,615,242 -0.03(-0.64%)
Jun 11, 2020 5.426 5.492 4.977 5.091 34,753,796 -0.34(-6.17%)
Jun 10, 2020 5.189 5.434 5.009 5.426 26,693,342 +0.33(+6.41%)
Jun 09, 2020 5.189 5.206 5.075 5.099 16,210,140 +0.05(+0.97%)
Jun 08, 2020 5.083 5.148 4.985 5.050 19,718,524 -0.03(-0.64%)
Jun 05, 2020 4.920 5.083 4.895 5.083 22,863,146 -0.08(-1.58%)
Jun 04, 2020 5.206 5.214 5.042 5.165 32,488,422 +0.13(+2.60%)
Jun 03, 2020 5.116 5.140 4.928 5.034 27,220,118 -0.17(-3.30%)
Jun 02, 2020 5.557 5.557 5.189 5.206 26,733,358 -0.33(-5.91%)
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.