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 (%)
Apr 30, 2019 2.623 2.664 2.599 2.599 15,936,822 -0.02(-0.62%)
Apr 29, 2019 2.656 2.672 2.607 2.615 8,472,391 -0.07(-2.74%)
Apr 26, 2019 2.623 2.705 2.623 2.689 11,772,551 +0.08(+3.13%)
Apr 25, 2019 2.656 2.672 2.574 2.607 12,699,239 -0.04(-1.54%)
Apr 24, 2019 2.599 2.672 2.574 2.648 12,101,997 +0.07(+2.86%)
Apr 23, 2019 2.533 2.640 2.533 2.574 10,604,757 -0.02(-0.63%)
Apr 22, 2019 2.640 2.656 2.574 2.591 8,660,843 -0.05(-1.86%)
Apr 18, 2019 2.729 2.746 2.623 2.640 12,376,194 -0.11(-3.87%)
Apr 17, 2019 2.828 2.844 2.721 2.746 11,105,673 -0.08(-2.89%)
Apr 16, 2019 2.787 2.844 2.779 2.828 8,232,270 -0.03(-1.14%)
Apr 15, 2019 2.803 2.877 2.791 2.860 8,024,587 +0.02(+0.86%)
Apr 12, 2019 2.860 2.877 2.819 2.836 9,719,214 +0.00(+0.00%)
Apr 11, 2019 2.819 2.908 2.811 2.836 10,499,597 -0.04(-1.42%)
Apr 10, 2019 2.917 2.958 2.877 2.877 7,171,872 -0.07(-2.22%)
Apr 09, 2019 2.926 2.942 2.893 2.942 6,826,199 +0.04(+1.41%)
Apr 08, 2019 2.901 2.926 2.868 2.901 10,031,638 +0.04(+1.43%)
Apr 05, 2019 2.844 2.877 2.803 2.860 10,361,402 +0.02(+0.86%)
Apr 04, 2019 2.721 2.852 2.697 2.836 9,197,968 +0.07(+2.36%)
Apr 03, 2019 2.746 2.807 2.721 2.770 13,860,723 +0.02(+0.89%)
Apr 02, 2019 2.738 2.779 2.721 2.746 9,342,555 +0.02(+0.60%)
Apr 01, 2019 2.828 2.844 2.697 2.729 11,719,948 -0.08(-2.91%)
Mar 29, 2019 2.828 2.868 2.795 2.811 11,291,400 +0.01(+0.29%)
Mar 28, 2019 2.852 2.852 2.754 2.803 10,727,469 -0.09(-3.11%)
Mar 27, 2019 2.942 2.958 2.893 2.893 11,903,028 -0.06(-1.94%)
Mar 26, 2019 2.917 2.975 2.901 2.950 8,725,243 -0.01(-0.28%)
Mar 25, 2019 2.860 2.975 2.860 2.958 13,555,153 +0.11(+4.02%)
Mar 22, 2019 2.819 2.868 2.799 2.844 12,175,755 +0.02(+0.58%)
Mar 21, 2019 2.803 2.836 2.746 2.828 11,999,487 +0.02(+0.87%)
Mar 20, 2019 2.705 2.828 2.650 2.803 13,483,723 +0.09(+3.31%)
Mar 19, 2019 2.738 2.754 2.689 2.713 8,885,757 +0.01(+0.30%)
Mar 18, 2019 2.779 2.795 2.697 2.705 10,534,177 -0.06(-2.07%)
Mar 15, 2019 2.779 2.795 2.689 2.762 24,776,616 +0.02(+0.60%)
Mar 14, 2019 2.746 2.774 2.721 2.746 8,304,682 -0.07(-2.61%)
Mar 13, 2019 2.860 2.901 2.803 2.819 12,575,583 -0.01(-0.29%)
Mar 12, 2019 2.754 2.844 2.746 2.828 13,213,057 +0.10(+3.59%)
Mar 11, 2019 2.746 2.754 2.672 2.729 12,335,250 -0.02(-0.60%)
Mar 08, 2019 2.648 2.762 2.623 2.746 15,939,432 +0.18(+7.01%)
Mar 07, 2019 2.582 2.631 2.558 2.566 13,628,867 -0.02(-0.95%)
Mar 06, 2019 2.672 2.689 2.591 2.591 10,234,319 -0.07(-2.46%)
Mar 05, 2019 2.648 2.680 2.607 2.656 10,974,209 +0.01(+0.31%)
Mar 04, 2019 2.607 2.680 2.550 2.648 28,379,594 +0.02(+0.93%)
Mar 01, 2019 2.680 2.762 2.611 2.623 15,918,507 -0.10(-3.60%)
Feb 28, 2019 2.754 2.779 2.713 2.721 11,683,445 -0.03(-1.19%)
Feb 27, 2019 2.811 2.828 2.729 2.754 20,761,898 -0.07(-2.60%)
Feb 26, 2019 2.868 2.901 2.795 2.828 22,438,312 -0.06(-1.98%)
Feb 25, 2019 2.958 2.991 2.868 2.885 17,467,436 -0.08(-2.75%)
Feb 22, 2019 3.024 3.040 2.958 2.966 15,662,146 -0.02(-0.55%)
Feb 21, 2019 3.073 3.105 2.950 2.983 27,598,236 -0.12(-3.95%)
Feb 20, 2019 3.089 3.130 3.040 3.105 24,807,522 +0.02(+0.80%)
Feb 19, 2019 2.877 3.114 2.860 3.081 31,325,486 +0.23(+8.02%)
Feb 15, 2019 2.697 2.852 2.640 2.852 18,921,422 +0.19(+7.06%)
Feb 14, 2019 2.631 2.746 2.607 2.664 29,146,012 +0.04(+1.56%)
Feb 13, 2019 2.631 2.680 2.582 2.623 11,806,633 -0.01(-0.31%)
Feb 12, 2019 2.738 2.738 2.591 2.631 17,299,234 -0.09(-3.30%)
Feb 11, 2019 2.762 2.779 2.713 2.721 8,285,814 -0.06(-2.06%)
Feb 08, 2019 2.721 2.803 2.721 2.779 10,525,008 +0.06(+2.10%)
Feb 07, 2019 2.762 2.787 2.689 2.721 13,027,762 -0.04(-1.48%)
Feb 06, 2019 2.779 2.836 2.738 2.762 20,686,520 -0.05(-1.74%)
Feb 05, 2019 2.729 2.811 2.713 2.811 10,838,441 +0.08(+2.99%)
Feb 04, 2019 2.713 2.754 2.705 2.729 8,770,520 -0.02(-0.89%)
Feb 01, 2019 2.738 2.762 2.689 2.754 11,435,672 +0.01(+0.30%)
Jan 31, 2019 2.729 2.779 2.705 2.746 16,739,765 +0.02(+0.90%)
Jan 30, 2019 2.640 2.795 2.640 2.721 23,261,282 +0.06(+2.15%)
Jan 29, 2019 2.680 2.697 2.623 2.664 18,312,206 +0.02(+0.62%)
Jan 28, 2019 2.648 2.672 2.623 2.648 10,616,038 +0.01(+0.31%)
Jan 25, 2019 2.623 2.689 2.574 2.640 14,701,678 +0.07(+2.87%)
Jan 24, 2019 2.542 2.574 2.533 2.566 6,249,385 +0.02(+0.64%)
Jan 23, 2019 2.574 2.580 2.517 2.550 9,875,183 -0.02(-0.64%)
Jan 22, 2019 2.574 2.591 2.517 2.566 15,776,269 +0.03(+1.29%)
Jan 18, 2019 2.550 2.623 2.517 2.533 18,049,426 -0.05(-1.90%)
Jan 17, 2019 2.542 2.582 2.525 2.582 12,064,393 +0.02(+0.96%)
Jan 16, 2019 2.517 2.591 2.517 2.558 9,731,419 +0.02(+0.97%)
Jan 15, 2019 2.599 2.607 2.517 2.533 16,525,667 -0.05(-1.90%)
Jan 14, 2019 2.640 2.648 2.558 2.582 12,210,401 -0.02(-0.94%)
Jan 11, 2019 2.591 2.631 2.562 2.607 12,380,721 +0.02(+0.95%)
Jan 10, 2019 2.623 2.648 2.550 2.582 12,880,662 -0.05(-1.86%)
Jan 09, 2019 2.599 2.672 2.582 2.631 13,067,538 +0.00(+0.00%)
Jan 08, 2019 2.599 2.640 2.542 2.631 22,059,392 +0.03(+1.26%)
Jan 07, 2019 2.656 2.680 2.591 2.599 11,427,148 -0.05(-1.85%)
Jan 04, 2019 2.623 2.664 2.574 2.648 13,108,200 +0.01(+0.31%)
Jan 03, 2019 2.672 2.680 2.607 2.640 16,336,095 -0.01(-0.31%)
Jan 02, 2019 2.656 2.705 2.615 2.648 13,212,104 +0.00(+0.00%)
Dec 31, 2018 2.607 2.648 2.550 2.648 11,916,701 +0.05(+1.89%)
Dec 28, 2018 2.631 2.689 2.574 2.599 17,391,820 -0.05(-1.85%)
Dec 27, 2018 2.623 2.697 2.591 2.648 26,411,004 +0.08(+3.18%)
Dec 26, 2018 2.746 2.754 2.509 2.566 19,750,368 -0.13(-4.85%)
Dec 24, 2018 2.599 2.729 2.558 2.697 18,021,036 +0.15(+5.77%)
Dec 21, 2018 2.550 2.623 2.443 2.550 168,588,944 -0.02(-0.64%)
Dec 20, 2018 2.460 2.582 2.386 2.566 45,298,108 +0.22(+9.41%)
Dec 19, 2018 2.443 2.623 2.329 2.345 46,461,348 -0.17(-6.82%)
Dec 18, 2018 2.452 2.550 2.427 2.517 37,548,288 +0.06(+2.33%)
Dec 17, 2018 2.370 2.468 2.345 2.460 31,491,500 +0.11(+4.51%)
Dec 14, 2018 2.321 2.370 2.264 2.354 19,286,936 -0.02(-0.69%)
Dec 13, 2018 2.354 2.378 2.329 2.370 9,581,827 +0.01(+0.35%)
Dec 12, 2018 2.321 2.386 2.313 2.362 12,066,906 +0.04(+1.76%)
Dec 11, 2018 2.354 2.378 2.296 2.321 11,169,874 -0.02(-0.70%)
Dec 10, 2018 2.329 2.403 2.288 2.337 18,536,728 +0.01(+0.35%)
Dec 07, 2018 2.345 2.394 2.313 2.329 28,694,478 +0.02(+1.06%)
Dec 06, 2018 2.272 2.325 2.255 2.305 25,411,956 +0.02(+0.71%)
Dec 04, 2018 2.329 2.419 2.255 2.288 35,278,496 -0.02(-1.06%)
Dec 03, 2018 2.280 2.345 2.239 2.313 13,421,513 +0.10(+4.43%)
Nov 30, 2018 2.215 2.280 2.174 2.215 17,446,518 -0.02(-0.73%)
Nov 29, 2018 2.247 2.321 2.223 2.231 15,138,333 +0.02(+0.74%)
Nov 28, 2018 2.108 2.272 2.084 2.215 15,651,297 +0.11(+5.04%)
Nov 27, 2018 2.157 2.174 2.043 2.108 12,330,396 -0.06(-2.64%)
Nov 26, 2018 2.198 2.247 2.149 2.166 10,248,916 -0.05(-2.21%)
Nov 23, 2018 2.166 2.231 2.137 2.215 8,127,693 +0.02(+0.74%)
Nov 21, 2018 2.198 2.198 2.198 0 +0.07(+3.06%)
Nov 20, 2018 2.117 2.149 2.035 2.133 13,994,382 +0.02(+1.16%)
Nov 19, 2018 2.117 2.182 2.092 2.108 12,281,548 +0.02(+0.78%)
Nov 16, 2018 2.051 2.117 2.039 2.092 17,726,130 +0.07(+3.64%)
Nov 15, 2018 2.018 2.043 1.961 2.018 13,640,840 +0.01(+0.41%)
Nov 14, 2018 1.994 2.043 1.945 2.010 29,032,554 +0.02(+1.23%)
Nov 13, 2018 2.059 2.092 1.978 1.986 21,054,554 -0.07(-3.57%)
Nov 12, 2018 2.100 2.125 2.059 2.059 14,301,553 -0.06(-2.70%)
Nov 09, 2018 2.141 2.149 2.076 2.117 18,298,568 -0.06(-2.63%)
Nov 08, 2018 2.125 2.223 2.051 2.174 30,192,818 -0.01(-0.37%)
Nov 07, 2018 2.223 2.239 2.149 2.182 21,462,240 -0.02(-1.11%)
Nov 06, 2018 2.247 2.255 2.190 2.206 11,427,976 -0.03(-1.46%)
Nov 05, 2018 2.247 2.313 2.198 2.239 16,301,955 -0.01(-0.36%)
Nov 02, 2018 2.264 2.288 2.223 2.247 13,997,449 -0.01(-0.36%)
Nov 01, 2018 2.174 2.304 2.174 2.255 27,317,220 +0.14(+6.56%)
Oct 31, 2018 2.141 2.174 2.108 2.117 15,690,120 -0.07(-3.36%)
Oct 30, 2018 2.133 2.198 2.112 2.190 20,667,772 +0.04(+1.90%)
Oct 29, 2018 2.141 2.239 2.100 2.149 15,637,912 -0.01(-0.38%)
Oct 26, 2018 2.149 2.247 2.133 2.157 21,474,388 +0.03(+1.54%)
Oct 25, 2018 2.231 2.272 2.108 2.125 22,850,734 -0.13(-5.80%)
Oct 24, 2018 2.305 2.329 2.231 2.255 16,182,224 -0.05(-2.13%)
Oct 23, 2018 2.362 2.394 2.288 2.305 21,645,264 +0.00(+0.00%)
Oct 22, 2018 2.362 2.370 2.272 2.305 19,906,682 -0.09(-3.75%)
Oct 19, 2018 2.354 2.411 2.337 2.394 22,249,224 +0.07(+2.81%)
Oct 18, 2018 2.329 2.398 2.309 2.329 14,158,285 -0.01(-0.35%)
Oct 17, 2018 2.370 2.419 2.328 2.337 15,030,459 -0.02(-1.04%)
Oct 16, 2018 2.394 2.411 2.325 2.362 13,832,441 -0.01(-0.34%)
Oct 15, 2018 2.403 2.468 2.321 2.370 17,991,712 +0.02(+0.69%)
Oct 12, 2018 2.411 2.411 2.292 2.354 15,107,205 -0.07(-2.70%)
Oct 11, 2018 2.362 2.460 2.341 2.419 25,105,394 +0.11(+4.59%)
Oct 10, 2018 2.231 2.362 2.198 2.313 21,110,892 +0.07(+3.28%)
Oct 09, 2018 2.280 2.296 2.218 2.239 13,835,035 -0.04(-1.79%)
Oct 08, 2018 2.215 2.288 2.194 2.280 10,393,093 +0.02(+1.09%)
Oct 05, 2018 2.272 2.313 2.251 2.255 15,934,048 +0.01(+0.36%)
Oct 04, 2018 2.272 2.313 2.231 2.247 16,777,696 -0.02(-1.08%)
Oct 03, 2018 2.313 2.317 2.235 2.272 10,967,915 -0.02(-1.07%)
Oct 02, 2018 2.288 2.349 2.280 2.296 18,545,942 +0.05(+2.18%)
Oct 01, 2018 2.206 2.280 2.182 2.247 16,010,090 +0.04(+1.85%)
Sep 28, 2018 2.255 2.288 2.198 2.206 18,662,124 -0.02(-1.10%)
Sep 27, 2018 2.272 2.296 2.223 2.231 22,507,264 -0.08(-3.53%)
Sep 26, 2018 2.427 2.427 2.268 2.313 20,822,422 -0.11(-4.71%)
Sep 25, 2018 2.419 2.476 2.411 2.427 8,995,007 +0.02(+1.02%)
Sep 24, 2018 2.443 2.476 2.394 2.403 12,036,842 -0.01(-0.34%)
Sep 21, 2018 2.411 2.476 2.370 2.411 28,604,292 -0.05(-1.99%)
Sep 20, 2018 2.509 2.525 2.403 2.460 9,919,711 -0.02(-0.66%)
Sep 19, 2018 2.460 2.525 2.443 2.476 12,211,217 +0.02(+0.66%)
Sep 18, 2018 2.484 2.509 2.435 2.460 8,838,010 +0.00(+0.00%)
Sep 17, 2018 2.386 2.492 2.370 2.460 17,116,872 +0.10(+4.15%)
Sep 14, 2018 2.370 2.427 2.337 2.362 17,943,088 +0.01(+0.35%)
Sep 13, 2018 2.345 2.378 2.272 2.354 13,999,954 +0.05(+2.13%)
Sep 12, 2018 2.215 2.354 2.202 2.305 12,877,770 +0.07(+3.30%)
Sep 11, 2018 2.223 2.247 2.182 2.231 8,716,869 -0.01(-0.36%)
Sep 10, 2018 2.305 2.337 2.223 2.239 9,117,074 -0.07(-3.18%)
Sep 07, 2018 2.280 2.337 2.247 2.313 7,702,464 +0.02(+1.07%)
Sep 06, 2018 2.321 2.378 2.276 2.288 7,438,080 +0.00(+0.00%)
Sep 05, 2018 2.329 2.337 2.272 2.288 6,218,066 -0.02(-1.06%)
Sep 04, 2018 2.427 2.443 2.296 2.313 11,805,586 -0.14(-5.67%)
Aug 31, 2018 2.452 2.452 2.452 0 +0.01(+0.33%)
Aug 30, 2018 2.452 2.468 2.427 2.443 6,309,947 -0.03(-1.32%)
Aug 29, 2018 2.427 2.492 2.427 2.476 6,849,738 +0.05(+2.02%)
Aug 28, 2018 2.501 2.517 2.415 2.427 8,543,165 -0.04(-1.66%)
Aug 27, 2018 2.452 2.517 2.452 2.468 7,365,015 +0.02(+1.00%)
Aug 24, 2018 2.386 2.492 2.378 2.443 10,974,833 +0.08(+3.46%)
Aug 23, 2018 2.394 2.394 2.329 2.362 9,494,099 -0.02(-0.69%)
Aug 22, 2018 2.362 2.403 2.345 2.378 7,967,010 +0.03(+1.39%)
Aug 21, 2018 2.345 2.370 2.305 2.345 9,006,770 +0.00(+0.00%)
Aug 20, 2018 2.345 2.390 2.305 2.345 15,884,641 -0.02(-0.69%)
Aug 17, 2018 2.313 2.435 2.309 2.362 17,697,496 +0.07(+2.85%)
Aug 16, 2018 2.354 2.394 2.282 2.296 13,253,943 -0.04(-1.75%)
Aug 15, 2018 2.476 2.484 2.272 2.337 20,531,946 -0.18(-7.14%)
Aug 14, 2018 2.550 2.566 2.501 2.517 6,467,119 -0.02(-0.96%)
Aug 13, 2018 2.558 2.574 2.501 2.542 13,332,919 -0.03(-1.27%)
Aug 10, 2018 2.656 2.656 2.566 2.574 11,090,227 -0.07(-2.78%)
Aug 09, 2018 2.697 2.729 2.623 2.648 9,428,945 -0.05(-1.82%)
Aug 08, 2018 2.729 2.738 2.672 2.697 8,038,860 -0.02(-0.60%)
Aug 07, 2018 2.819 2.819 2.713 2.713 8,042,414 -0.07(-2.64%)
Aug 06, 2018 2.787 2.828 2.787 2.787 3,676,672 -0.02(-0.58%)
Aug 03, 2018 2.819 2.877 2.795 2.803 7,102,860 +0.01(+0.29%)
Aug 02, 2018 2.885 2.901 2.779 2.795 10,942,779 -0.12(-4.20%)
Aug 01, 2018 2.917 2.958 2.909 2.917 4,565,147 -0.02(-0.83%)
Jul 31, 2018 2.942 2.966 2.926 2.942 7,759,329 +0.00(+0.00%)
Jul 30, 2018 2.934 2.966 2.917 2.942 6,019,555 +0.01(+0.28%)
Jul 27, 2018 2.950 2.991 2.926 2.934 6,282,504 +0.00(+0.00%)
Jul 26, 2018 2.975 3.007 2.934 2.934 9,010,324 -0.07(-2.45%)
Jul 25, 2018 3.007 3.021 2.942 3.007 7,366,176 +0.01(+0.27%)
Jul 24, 2018 2.999 3.024 2.983 2.999 8,370,870 +0.02(+0.82%)
Jul 23, 2018 2.983 3.007 2.950 2.975 5,924,037 -0.04(-1.36%)
Jul 20, 2018 3.007 3.048 2.991 3.015 7,080,059 +0.04(+1.37%)
Jul 19, 2018 2.983 3.065 2.966 2.975 10,329,883 -0.06(-1.89%)
Jul 18, 2018 3.056 3.093 3.024 3.032 5,827,886 -0.04(-1.33%)
Jul 17, 2018 3.032 3.097 3.015 3.073 6,489,034 +0.02(+0.80%)
Jul 16, 2018 3.056 3.094 3.048 3.048 3,880,374 -0.03(-1.06%)
Jul 13, 2018 3.048 3.114 3.024 3.081 3,974,050 -0.02(-0.53%)
Jul 12, 2018 3.097 3.157 3.081 3.097 5,510,412 +0.01(+0.26%)
Jul 11, 2018 3.130 3.171 3.056 3.089 6,241,406 -0.09(-2.83%)
Jul 10, 2018 3.154 3.187 3.130 3.179 3,522,228 +0.01(+0.26%)
Jul 09, 2018 3.228 3.236 3.171 3.171 6,713,374 -0.04(-1.27%)
Jul 06, 2018 3.146 3.216 3.146 3.212 7,898,707 +0.05(+1.55%)
Jul 05, 2018 3.163 3.179 3.130 3.163 10,690,659 +0.02(+0.78%)
Jul 03, 2018 3.138 3.138 3.138 0 +0.10(+3.23%)
Jul 02, 2018 3.032 3.122 3.024 3.040 4,942,319 -0.03(-1.06%)
Jun 29, 2018 3.007 3.097 3.007 3.073 8,334,864 +0.07(+2.45%)
Jun 28, 2018 2.991 3.024 2.975 2.999 5,160,916 +0.00(+0.00%)
Jun 27, 2018 3.007 3.081 2.991 2.999 8,223,571 -0.06(-1.87%)
Jun 26, 2018 2.983 3.089 2.966 3.056 8,412,820 +0.06(+1.91%)
Jun 25, 2018 3.040 3.061 2.995 2.999 6,070,473 -0.04(-1.34%)
Jun 22, 2018 3.040 3.089 3.032 3.040 6,183,783 +0.02(+0.81%)
Jun 21, 2018 3.007 3.065 3.007 3.015 5,563,921 -0.01(-0.27%)
Jun 20, 2018 3.032 3.073 3.015 3.024 4,881,780 -0.02(-0.80%)
Jun 19, 2018 3.024 3.089 3.015 3.048 5,367,437 +0.00(+0.00%)
Jun 18, 2018 3.015 3.065 3.007 3.048 4,839,150 +0.01(+0.27%)
Jun 15, 2018 3.056 3.097 3.040 23,094,680 -0.06(-1.85%)
Jun 14, 2018 3.073 3.105 3.048 3.097 7,108,552 +0.06(+1.88%)
Jun 13, 2018 3.032 3.073 2.991 3.040 7,379,785 +0.01(+0.27%)
Jun 12, 2018 2.966 3.065 2.966 3.032 8,199,524 +0.06(+1.92%)
Jun 11, 2018 2.917 2.991 2.917 2.975 7,370,742 +0.05(+1.68%)
Jun 08, 2018 2.893 2.934 2.885 2.926 5,044,427 +0.02(+0.85%)
Jun 07, 2018 2.917 2.934 2.885 2.901 7,997,420 -0.02(-0.84%)
Jun 06, 2018 2.901 2.926 10,023,852 +0.01(+0.28%)
Jun 05, 2018 2.926 2.958 2.885 2.917 5,511,946 +0.02(+0.56%)
Jun 04, 2018 2.942 2.950 2.901 2.901 3,609,431 -0.02(-0.84%)
Jun 01, 2018 2.926 2.958 2.901 2.926 8,214,398 -0.02(-0.56%)
May 31, 2018 2.983 2.991 2.942 2.942 4,871,946 -0.02(-0.83%)
May 30, 2018 2.934 2.999 2.909 2.966 5,383,178 +0.05(+1.68%)
May 29, 2018 2.909 2.966 2.893 2.917 8,327,473 -0.02(-0.83%)
May 25, 2018 2.942 2.942 2.942 0 -0.03(-1.10%)
May 24, 2018 2.958 2.999 2.942 2.975 5,956,544 +0.03(+1.11%)
May 23, 2018 2.917 2.958 2.909 2.942 5,334,945 +0.01(+0.28%)
May 22, 2018 2.966 2.991 2.909 2.934 7,822,474 -0.02(-0.83%)
May 21, 2018 2.926 2.966 2.909 2.958 7,059,365 +0.02(+0.84%)
May 18, 2018 2.901 2.958 2.877 2.934 9,235,294 +0.02(+0.84%)
May 17, 2018 2.934 2.942 2.860 2.909 10,541,839 +0.00(+0.00%)
May 16, 2018 2.975 2.991 2.909 2.909 9,352,027 -0.07(-2.20%)
May 15, 2018 2.975 2.991 2.942 2.975 14,234,838 -0.07(-2.15%)
May 14, 2018 3.056 3.093 3.024 3.040 8,191,052 -0.02(-0.53%)
May 11, 2018 3.065 3.073 3.036 3.056 8,549,553 +0.00(+0.00%)
May 10, 2018 3.065 3.114 3.041 3.056 13,421,220 +0.06(+1.91%)
May 09, 2018 3.146 3.163 2.885 2.999 31,336,972 -0.37(-10.92%)
May 08, 2018 3.277 3.367 3.212 3.367 12,815,024 +0.07(+2.23%)
May 07, 2018 3.293 3.342 3.269 3.293 8,737,712 +0.00(+0.00%)
May 04, 2018 3.252 3.318 3.228 3.293 10,695,511 +0.02(+0.50%)
May 03, 2018 3.277 3.301 3.244 3.277 8,789,232 +0.06(+1.78%)
May 02, 2018 3.236 3.285 3.212 3.220 10,288,242 +0.00(+0.00%)
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.