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

Kinross Gold Corporation (NY: KGC )

7.880 +0.210 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2021 5.266 5.440 5.154 5.162 31,128,498 -0.04(-0.70%)
Nov 29, 2021 5.190 5.233 5.061 5.198 23,593,450 -0.06(-1.14%)
Nov 26, 2021 5.404 5.404 5.147 5.258 13,606,302 -0.09(-1.61%)
Nov 24, 2021 5.387 5.409 5.293 5.344 14,046,042 -0.10(-1.89%)
Nov 23, 2021 5.499 5.554 5.353 5.447 17,695,170 -0.18(-3.20%)
Nov 22, 2021 5.602 5.713 5.524 5.627 13,217,618 -0.09(-1.65%)
Nov 19, 2021 5.842 5.868 5.662 5.722 14,016,205 -0.13(-2.20%)
Nov 18, 2021 5.928 5.850 5.816 5.850 11,554,352 -0.12(-2.01%)
Nov 17, 2021 5.979 6.065 5.915 5.970 13,644,451 +0.09(+1.46%)
Nov 16, 2021 6.013 6.116 5.859 5.885 16,849,138 -0.14(-2.28%)
Nov 15, 2021 5.936 6.039 5.885 6.022 12,909,953 +0.07(+1.15%)
Nov 12, 2021 5.756 5.979 5.722 5.953 22,085,956 +0.13(+2.21%)
Nov 11, 2021 5.747 5.868 5.602 5.825 22,932,792 +0.20(+3.51%)
Nov 10, 2021 5.499 5.627 26,444,676 +0.27(+5.13%)
Nov 09, 2021 5.387 5.396 5.280 5.353 20,674,050 -0.03(-0.48%)
Nov 08, 2021 5.379 5.396 5.306 5.379 15,388,025 +0.05(+0.97%)
Nov 05, 2021 5.173 5.331 5.147 5.327 15,747,106 +0.17(+3.33%)
Nov 04, 2021 5.241 5.314 5.130 5.156 14,817,707 -0.02(-0.33%)
Nov 03, 2021 5.044 5.181 4.993 5.173 12,722,758 +0.05(+1.01%)
Nov 02, 2021 5.104 5.121 5.018 5.121 11,228,681 +0.00(+0.00%)
Nov 01, 2021 5.164 5.190 5.154 5.121 12,744,659 -0.03(-0.67%)
Oct 29, 2021 5.276 5.284 5.156 5.156 12,485,993 -0.21(-3.99%)
Oct 28, 2021 5.490 5.542 5.370 5.370 17,487,432 -0.12(-2.19%)
Oct 27, 2021 5.490 5.567 5.464 5.490 12,665,183 -0.03(-0.47%)
Oct 26, 2021 5.499 5.516 10,169,166 -0.02(-0.31%)
Oct 25, 2021 5.490 5.584 5.490 5.533 15,191,615 +0.11(+2.06%)
Oct 22, 2021 5.499 5.619 5.387 5.421 13,947,937 +0.03(+0.64%)
Oct 21, 2021 5.336 5.412 5.301 5.387 9,685,063 +0.01(+0.16%)
Oct 20, 2021 5.310 5.430 5.258 5.379 17,394,056 +0.14(+2.62%)
Oct 19, 2021 5.310 5.327 5.198 5.241 12,603,832 +0.05(+0.99%)
Oct 18, 2021 5.224 5.258 5.160 5.190 7,760,794 -0.05(-0.98%)
Oct 15, 2021 5.164 5.284 5.108 5.241 12,845,488 -0.04(-0.81%)
Oct 14, 2021 5.224 5.319 5.216 5.284 17,572,126 +0.13(+2.50%)
Oct 13, 2021 4.950 5.173 4.950 5.156 20,007,488 +0.25(+5.07%)
Oct 12, 2021 4.855 4.984 4.838 4.907 12,366,929 +0.04(+0.88%)
Oct 11, 2021 4.872 4.924 4.812 4.864 6,974,865 +0.00(+0.00%)
Oct 08, 2021 4.975 5.001 4.864 4.864 9,827,353 +0.03(+0.53%)
Oct 07, 2021 4.778 4.907 4.778 4.838 12,199,778 +0.03(+0.53%)
Oct 06, 2021 4.684 4.812 4.649 4.812 11,161,710 +0.13(+2.75%)
Oct 05, 2021 4.658 4.692 4.542 4.684 14,619,187 +0.00(+0.00%)
Oct 04, 2021 4.555 4.718 4.538 4.684 14,513,984 +0.12(+2.63%)
Oct 01, 2021 4.641 4.641 4.508 4.564 11,328,548 -0.03(-0.75%)
Sep 30, 2021 4.538 4.658 4.504 4.598 12,904,312 +0.10(+2.29%)
Sep 29, 2021 4.521 4.521 4.444 4.495 13,936,047 -0.05(-1.13%)
Sep 28, 2021 4.478 4.589 4.444 4.546 12,893,652 +0.02(+0.38%)
Sep 27, 2021 4.555 4.641 4.504 4.529 10,361,828 +0.00(+0.00%)
Sep 24, 2021 4.538 4.615 4.504 4.529 11,075,900 -0.03(-0.75%)
Sep 23, 2021 4.641 4.658 4.546 4.564 16,392,235 -0.11(-2.39%)
Sep 22, 2021 4.727 4.830 4.675 4.675 17,100,212 -0.03(-0.73%)
Sep 21, 2021 4.727 4.830 4.692 4.709 14,887,463 +0.04(+0.92%)
Sep 20, 2021 4.649 4.675 4.572 4.667 22,537,182 -0.03(-0.73%)
Sep 17, 2021 4.744 4.787 4.658 4.701 22,437,494 -0.09(-1.79%)
Sep 16, 2021 4.915 4.933 4.675 4.787 24,559,250 -0.25(-4.94%)
Sep 15, 2021 4.993 5.078 4.958 5.035 9,450,806 +0.03(+0.69%)
Sep 14, 2021 5.027 5.096 4.975 5.001 13,395,309 +0.02(+0.34%)
Sep 13, 2021 4.915 5.061 4.898 4.984 13,998,688 +0.09(+1.75%)
Sep 10, 2021 5.044 5.044 4.881 4.898 12,340,397 -0.13(-2.56%)
Sep 09, 2021 5.096 5.113 4.984 5.027 10,505,479 -0.05(-1.01%)
Sep 08, 2021 5.113 5.130 5.018 5.078 11,360,270 -0.04(-0.84%)
Sep 07, 2021 5.241 5.267 5.104 5.121 14,468,947 -0.19(-3.55%)
Sep 03, 2021 5.284 5.421 5.276 5.310 15,661,638 +0.13(+2.48%)
Sep 02, 2021 5.181 5.181 5.104 5.181 7,863,494 +0.04(+0.83%)
Sep 01, 2021 5.181 5.216 5.130 5.138 9,061,456 -0.03(-0.50%)
Aug 31, 2021 5.113 5.181 5.078 5.164 12,043,120 +0.07(+1.35%)
Aug 30, 2021 5.198 5.224 5.061 5.096 10,871,307 -0.09(-1.82%)
Aug 27, 2021 5.018 5.241 4.984 5.190 10,878,763 +0.18(+3.60%)
Aug 26, 2021 4.975 5.061 4.958 5.010 7,548,490 -0.01(-0.17%)
Aug 25, 2021 5.061 5.061 4.958 5.018 8,278,876 -0.09(-1.85%)
Aug 24, 2021 5.113 5.147 5.061 5.113 6,843,013 +0.03(+0.51%)
Aug 23, 2021 5.001 5.121 4.950 5.087 13,051,922 +0.19(+3.85%)
Aug 20, 2021 4.855 4.941 4.822 4.898 9,538,064 +0.03(+0.71%)
Aug 19, 2021 4.958 4.958 4.841 4.864 11,735,179 -0.10(-2.07%)
Aug 18, 2021 5.104 5.104 4.907 4.967 17,050,678 -0.09(-1.72%)
Aug 17, 2021 5.062 5.122 5.003 5.054 11,744,249 -0.03(-0.67%)
Aug 16, 2021 5.147 5.198 5.029 5.088 14,200,619 -0.07(-1.32%)
Aug 13, 2021 5.088 5.173 5.058 5.156 15,501,594 +0.13(+2.53%)
Aug 12, 2021 5.071 5.075 4.952 5.029 11,992,044 -0.08(-1.50%)
Aug 11, 2021 5.071 5.147 5.065 5.105 11,500,774 +0.10(+2.03%)
Aug 10, 2021 5.113 5.130 4.969 5.003 18,770,158 -0.11(-2.16%)
Aug 09, 2021 5.156 5.228 5.088 5.113 12,985,562 -0.14(-2.58%)
Aug 06, 2021 5.266 5.300 5.168 5.249 12,813,948 -0.14(-2.52%)
Aug 05, 2021 5.470 5.499 5.368 5.385 9,744,414 -0.12(-2.16%)
Aug 04, 2021 5.605 5.682 5.495 5.503 12,320,545 -0.03(-0.46%)
Aug 03, 2021 5.503 5.559 5.470 5.529 8,017,310 +0.02(+0.31%)
Aug 02, 2021 5.529 5.554 5.440 5.512 9,945,870 -0.05(-0.91%)
Jul 30, 2021 5.495 5.614 5.478 5.563 11,247,109 +0.02(+0.31%)
Jul 29, 2021 5.436 5.664 5.419 5.546 26,919,610 +0.23(+4.31%)
Jul 28, 2021 5.207 5.325 5.181 5.317 15,310,607 +0.10(+1.95%)
Jul 27, 2021 5.232 5.241 5.156 5.215 14,834,737 -0.03(-0.49%)
Jul 26, 2021 5.190 5.325 5.181 5.241 11,680,803 +0.05(+0.98%)
Jul 23, 2021 5.190 5.241 5.130 5.190 21,266,690 +0.01(+0.16%)
Jul 22, 2021 5.224 5.249 5.071 5.181 18,146,626 -0.03(-0.65%)
Jul 21, 2021 5.139 5.262 5.088 5.215 13,775,343 +0.06(+1.15%)
Jul 20, 2021 5.224 5.291 5.113 5.156 15,617,167 -0.01(-0.16%)
Jul 19, 2021 5.198 5.232 5.071 5.164 18,298,756 -0.09(-1.77%)
Jul 16, 2021 5.436 5.461 5.241 5.258 14,817,746 -0.22(-4.02%)
Jul 15, 2021 5.427 5.478 5.355 5.478 12,082,102 +0.07(+1.25%)
Jul 14, 2021 5.427 5.537 5.376 5.410 13,270,162 +0.08(+1.59%)
Jul 13, 2021 5.258 5.461 5.258 5.325 17,635,022 +0.08(+1.45%)
Jul 12, 2021 5.334 5.342 5.241 5.249 17,912,204 -0.09(-1.75%)
Jul 09, 2021 5.283 5.402 5.283 5.342 25,990,432 +0.08(+1.61%)
Jul 08, 2021 5.503 5.571 5.224 5.258 32,623,806 -0.22(-4.02%)
Jul 07, 2021 5.554 5.554 5.402 5.478 12,553,422 -0.03(-0.46%)
Jul 06, 2021 5.563 5.605 5.436 5.503 15,696,368 +0.04(+0.78%)
Jul 02, 2021 5.478 5.554 5.423 5.461 12,719,738 +0.07(+1.26%)
Jul 01, 2021 5.478 5.482 5.351 5.393 7,493,832 +0.01(+0.16%)
Jun 30, 2021 5.317 5.444 5.304 5.385 11,684,042 +0.06(+1.11%)
Jun 29, 2021 5.266 5.402 5.215 5.325 13,360,339 -0.03(-0.63%)
Jun 28, 2021 5.419 5.457 5.300 5.359 14,466,245 -0.05(-0.94%)
Jun 25, 2021 5.571 5.580 5.368 5.410 16,313,602 -0.07(-1.24%)
Jun 24, 2021 5.470 5.546 5.444 5.478 17,899,072 +0.08(+1.57%)
Jun 23, 2021 5.512 5.542 5.393 5.393 21,700,454 +0.00(+0.00%)
Jun 22, 2021 5.359 5.406 5.173 5.393 40,248,676 -0.12(-2.15%)
Jun 21, 2021 5.537 5.580 5.427 5.512 18,205,484 +0.07(+1.25%)
Jun 18, 2021 5.715 5.715 5.444 5.444 25,775,004 -0.22(-3.89%)
Jun 17, 2021 5.800 5.843 5.597 5.665 35,621,240 -0.36(-6.05%)
Jun 16, 2021 6.428 6.436 6.012 6.029 34,430,776 -0.47(-7.18%)
Jun 15, 2021 6.563 6.606 6.457 6.496 7,737,595 -0.08(-1.29%)
Jun 14, 2021 6.521 6.614 6.470 6.580 8,209,829 -0.04(-0.64%)
Jun 11, 2021 6.691 6.767 6.614 6.623 9,128,213 -0.13(-1.88%)
Jun 10, 2021 6.597 6.758 6.555 6.750 11,180,899 +0.16(+2.45%)
Jun 09, 2021 6.657 6.708 6.589 6.589 6,662,476 -0.02(-0.26%)
Jun 08, 2021 6.758 6.767 6.597 6.606 11,661,091 -0.17(-2.50%)
Jun 07, 2021 6.733 6.797 6.682 6.775 7,999,098 +0.01(+0.13%)
Jun 04, 2021 6.784 6.814 6.725 6.767 7,836,216 +0.08(+1.14%)
Jun 03, 2021 6.758 6.767 6.640 6.691 11,698,602 -0.24(-3.43%)
Jun 02, 2021 6.860 6.979 6.835 6.928 7,953,762 +0.09(+1.32%)
Jun 01, 2021 6.880 6.922 6.771 6.838 12,465,583 +0.03(+0.37%)
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%)
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.