Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
5.438
5.546
5.379
5.389
11,800,863
-0.01(-0.18%)
Jan 30, 2024
5.487
5.511
5.360
5.399
11,172,889
-0.04(-0.72%)
Jan 29, 2024
5.467
5.477
5.360
5.438
10,221,025
+0.02(+0.36%)
Jan 26, 2024
5.448
5.467
5.399
5.418
6,849,705
-0.02(-0.36%)
Jan 25, 2024
5.399
5.487
5.345
5.438
11,699,090
+0.14(+2.58%)
Jan 24, 2024
5.555
5.604
5.252
5.301
18,022,846
-0.14(-2.52%)
Jan 23, 2024
5.370
5.448
5.277
5.438
13,412,842
+0.12(+2.21%)
Jan 22, 2024
5.233
5.350
5.184
5.321
9,999,856
+0.04(+0.74%)
Jan 19, 2024
5.350
5.360
5.262
5.282
13,653,148
-0.04(-0.74%)
Jan 18, 2024
5.360
5.360
5.282
5.321
9,911,282
+0.01(+0.18%)
Jan 17, 2024
5.399
5.467
5.282
5.311
15,763,848
-0.20(-3.55%)
Jan 16, 2024
5.653
5.673
5.502
5.506
13,377,277
-0.25(-4.41%)
Jan 12, 2024
5.673
5.829
5.673
5.761
12,578,215
+0.25(+4.62%)
Jan 11, 2024
5.497
5.555
5.428
5.506
12,168,272
+0.00(+0.00%)
Jan 10, 2024
5.477
5.526
5.431
5.506
9,060,303
+0.03(+0.54%)
Jan 09, 2024
5.536
5.570
5.428
5.477
10,999,907
-0.09(-1.58%)
Jan 08, 2024
5.506
5.614
5.477
5.565
9,562,648
-0.02(-0.35%)
Jan 05, 2024
5.634
5.790
5.570
5.585
11,461,415
-0.05(-0.87%)
Jan 04, 2024
5.585
5.702
5.536
5.634
11,864,507
+0.04(+0.70%)
Jan 03, 2024
5.634
5.673
5.546
5.595
17,434,468
-0.20(-3.38%)
Jan 02, 2024
5.907
5.976
5.771
5.790
14,445,427
-0.13(-2.15%)
Dec 29, 2023
5.898
5.947
5.834
5.917
10,096,769
-0.03(-0.49%)
Dec 28, 2023
6.074
6.123
5.947
5.947
10,552,831
-0.14(-2.25%)
Dec 27, 2023
6.064
6.181
6.043
6.084
9,617,966
+0.04(+0.65%)
Dec 26, 2023
6.064
6.093
5.991
6.044
5,951,509
+0.02(+0.32%)
Dec 22, 2023
6.093
6.201
6.025
6.025
13,038,775
+0.05(+0.82%)
Dec 21, 2023
5.976
6.025
5.937
5.976
12,694,868
+0.10(+1.66%)
Dec 20, 2023
6.025
6.074
5.868
5.878
14,122,000
-0.17(-2.75%)
Dec 19, 2023
5.907
6.113
5.888
6.044
14,826,916
+0.14(+2.32%)
Dec 18, 2023
5.898
5.976
5.819
5.907
12,875,110
+0.01(+0.17%)
Dec 15, 2023
5.947
6.025
5.888
5.898
25,087,532
-0.09(-1.47%)
Dec 14, 2023
5.956
6.113
5.956
5.986
22,318,958
+0.13(+2.17%)
Dec 13, 2023
5.487
5.868
5.462
5.859
19,479,318
+0.37(+6.77%)
Dec 12, 2023
5.604
5.604
5.458
5.487
12,352,537
-0.11(-1.92%)
Dec 11, 2023
5.536
5.614
5.472
5.595
14,191,363
-0.03(-0.52%)
Dec 08, 2023
5.565
5.683
5.536
5.624
14,761,438
-0.08(-1.37%)
Dec 07, 2023
5.761
5.795
5.673
5.702
12,027,180
-0.06(-1.02%)
Dec 06, 2023
5.731
5.839
5.702
5.761
20,205,878
+0.10(+1.73%)
Dec 05, 2023
5.663
5.722
5.614
5.663
14,608,189
-0.09(-1.53%)
Dec 04, 2023
5.683
5.780
5.624
5.751
24,422,650
-0.06(-1.01%)
Dec 01, 2023
5.761
5.844
5.722
5.810
13,605,001
+0.05(+0.85%)
Nov 30, 2023
5.663
5.771
5.639
5.761
13,754,234
+0.06(+1.03%)
Nov 29, 2023
5.722
5.741
5.643
5.702
13,639,597
+0.01(+0.18%)
Nov 28, 2023
5.614
5.701
5.547
5.692
18,679,854
+0.17(+3.15%)
Nov 27, 2023
5.469
5.551
5.421
5.518
15,239,539
+0.13(+2.33%)
Nov 24, 2023
5.392
5.460
5.382
5.392
6,430,020
+0.03(+0.54%)
Nov 22, 2023
5.276
5.363
5.257
5.363
10,511,312
+0.12(+2.21%)
Nov 21, 2023
5.247
5.392
5.237
5.247
11,730,771
+0.11(+2.07%)
Nov 20, 2023
5.073
5.150
5.005
5.141
9,575,125
+0.00(+0.00%)
Nov 17, 2023
5.305
5.315
5.141
5.141
9,294,641
-0.11(-2.03%)
Nov 16, 2023
5.189
5.373
5.150
5.247
14,850,783
+0.11(+2.07%)
Nov 15, 2023
5.121
5.160
5.059
5.141
10,726,806
+0.02(+0.38%)
Nov 14, 2023
5.150
5.179
5.088
5.121
14,200,634
+0.14(+2.91%)
Nov 13, 2023
4.986
5.092
4.957
4.977
13,759,909
-0.03(-0.58%)
Nov 10, 2023
5.160
5.208
4.967
5.005
13,453,269
-0.21(-4.07%)
Nov 09, 2023
5.054
5.400
4.948
5.218
18,957,690
+0.16(+3.25%)
Nov 08, 2023
5.121
5.189
5.034
5.054
11,970,975
-0.13(-2.43%)
Nov 07, 2023
5.170
5.208
5.054
5.179
14,575,221
-0.12(-2.19%)
Nov 06, 2023
5.315
5.363
5.276
5.295
10,880,623
-0.07(-1.26%)
Nov 03, 2023
5.218
5.411
5.170
5.363
17,722,400
+0.24(+4.72%)
Nov 02, 2023
5.131
5.175
5.044
5.121
13,099,959
+0.03(+0.57%)
Nov 01, 2023
5.044
5.121
5.005
5.092
12,524,166
+0.06(+1.15%)
Oct 31, 2023
5.063
5.160
4.986
5.034
13,967,711
-0.06(-1.14%)
Oct 30, 2023
5.170
5.189
5.073
5.092
11,210,501
-0.04(-0.75%)
Oct 27, 2023
5.083
5.141
4.948
5.131
15,265,523
+0.09(+1.72%)
Oct 26, 2023
5.141
5.141
4.967
5.044
16,439,747
-0.09(-1.69%)
Oct 25, 2023
5.199
5.286
5.131
5.131
13,872,214
-0.08(-1.48%)
Oct 24, 2023
5.102
5.257
5.102
5.208
13,158,581
+0.03(+0.56%)
Oct 23, 2023
5.121
5.247
4.979
5.179
19,036,262
+0.02(+0.37%)
Oct 20, 2023
5.247
5.315
5.155
5.160
18,579,328
-0.03(-0.56%)
Oct 19, 2023
5.131
5.218
5.092
5.189
19,411,606
+0.06(+1.13%)
Oct 18, 2023
5.218
5.276
5.112
5.131
17,072,042
+0.00(+0.00%)
Oct 17, 2023
4.957
5.141
4.928
5.131
12,631,452
+0.15(+3.11%)
Oct 16, 2023
4.880
5.005
4.861
4.977
10,580,252
+0.03(+0.59%)
Oct 13, 2023
4.890
5.015
4.822
4.948
18,680,914
+0.24(+5.13%)
Oct 12, 2023
4.783
4.812
4.667
4.706
12,495,747
-0.07(-1.42%)
Oct 11, 2023
4.725
4.774
4.667
4.774
12,534,700
+0.13(+2.70%)
Oct 10, 2023
4.561
4.658
4.542
4.648
11,109,791
+0.08(+1.69%)
Oct 09, 2023
4.551
4.590
4.513
4.571
9,943,525
+0.13(+2.83%)
Oct 06, 2023
4.300
4.474
4.300
4.445
13,658,634
+0.13(+2.91%)
Oct 05, 2023
4.223
4.319
4.203
4.319
10,731,999
+0.06(+1.36%)
Oct 04, 2023
4.281
4.305
4.194
4.261
14,262,557
-0.04(-0.90%)
Oct 03, 2023
4.184
4.319
4.174
4.300
11,863,950
+0.09(+2.06%)
Oct 02, 2023
4.339
4.348
4.184
4.213
12,713,025
-0.19(-4.39%)
Sep 29, 2023
4.542
4.580
4.348
4.406
12,752,628
-0.03(-0.65%)
Sep 28, 2023
4.397
4.452
4.358
4.435
13,084,524
+0.02(+0.44%)
Sep 27, 2023
4.513
4.532
4.368
4.416
12,099,285
-0.14(-3.18%)
Sep 26, 2023
4.667
4.711
4.561
4.561
10,102,303
-0.16(-3.48%)
Sep 25, 2023
4.793
4.725
4.667
4.725
9,852,316
-0.09(-1.81%)
Sep 22, 2023
4.880
4.928
4.812
4.812
10,371,935
-0.02(-0.40%)
Sep 21, 2023
4.919
4.938
4.832
4.832
13,189,302
-0.22(-4.40%)
Sep 20, 2023
5.015
5.121
5.005
5.054
9,338,730
+0.05(+0.97%)
Sep 19, 2023
5.092
5.107
4.957
5.005
9,633,137
-0.07(-1.33%)
Sep 18, 2023
5.025
5.083
4.977
5.073
7,408,012
+0.07(+1.35%)
Sep 15, 2023
4.928
5.025
4.899
5.005
31,857,060
+0.15(+3.19%)
Sep 14, 2023
4.764
4.899
4.754
4.851
11,974,322
+0.10(+2.03%)
Sep 13, 2023
4.754
4.832
4.735
4.754
7,830,877
+0.01(+0.20%)
Sep 12, 2023
4.638
4.764
4.590
4.745
10,115,158
+0.11(+2.29%)
Sep 11, 2023
4.648
4.672
4.590
4.638
9,569,248
+0.03(+0.63%)
Sep 08, 2023
4.580
4.696
4.580
4.609
7,269,463
+0.02(+0.42%)
Sep 07, 2023
4.648
4.667
4.571
4.590
5,817,686
-0.08(-1.66%)
Sep 06, 2023
4.667
4.745
4.648
4.667
8,425,537
-0.03(-0.62%)
Sep 05, 2023
4.783
4.851
4.687
4.696
10,212,223
-0.16(-3.38%)
Sep 01, 2023
4.957
5.001
4.851
4.861
9,867,955
-0.04(-0.79%)
Aug 31, 2023
4.948
4.972
4.851
4.899
9,155,747
-0.05(-0.98%)
Aug 30, 2023
4.967
5.015
4.919
4.948
11,048,690
+0.03(+0.59%)
Aug 29, 2023
4.803
4.938
4.774
4.919
11,540,926
+0.10(+2.00%)
Aug 28, 2023
4.667
4.861
4.667
4.822
11,613,420
+0.17(+3.74%)
Aug 25, 2023
4.725
4.783
4.580
4.648
10,963,339
-0.10(-2.04%)
Aug 24, 2023
4.725
4.822
4.667
4.745
8,643,172
+0.00(+0.00%)
Aug 23, 2023
4.648
4.803
4.629
4.745
8,651,399
+0.21(+4.71%)
Aug 22, 2023
4.503
4.550
4.455
4.531
8,838,782
+0.05(+1.06%)
Aug 21, 2023
4.436
4.503
4.398
4.484
7,199,182
+0.09(+1.95%)
Aug 18, 2023
4.436
4.446
4.379
4.398
6,839,914
-0.06(-1.28%)
Aug 17, 2023
4.541
4.584
4.436
4.455
8,907,813
-0.03(-0.64%)
Aug 16, 2023
4.550
4.584
4.474
4.484
9,293,361
-0.10(-2.08%)
Aug 15, 2023
4.712
4.731
4.560
4.579
9,405,531
-0.16(-3.41%)
Aug 14, 2023
4.769
4.788
4.712
4.741
6,640,283
-0.10(-1.97%)
Aug 11, 2023
4.769
4.855
4.769
4.836
7,377,345
+0.02(+0.40%)
Aug 10, 2023
4.836
4.884
4.760
4.817
9,421,727
+0.03(+0.60%)
Aug 09, 2023
4.807
4.836
4.750
4.788
10,684,686
+0.01(+0.20%)
Aug 08, 2023
4.588
4.807
4.579
4.779
15,373,861
+0.13(+2.87%)
Aug 07, 2023
4.703
4.741
4.627
4.646
6,895,143
-0.07(-1.41%)
Aug 04, 2023
4.569
4.779
4.541
4.712
17,088,244
+0.23(+5.10%)
Aug 03, 2023
4.455
4.588
4.455
4.484
14,865,608
+0.13(+3.06%)
Aug 02, 2023
4.550
4.550
4.322
4.350
9,477,190
-0.19(-4.19%)
Aug 01, 2023
4.646
4.684
4.531
4.541
6,967,793
-0.20(-4.22%)
Jul 31, 2023
4.655
4.807
4.655
4.741
7,536,837
+0.11(+2.47%)
Jul 28, 2023
4.598
4.636
4.550
4.627
7,678,630
+0.09(+1.89%)
Jul 27, 2023
4.646
4.665
4.522
4.541
12,326,485
-0.16(-3.44%)
Jul 26, 2023
4.750
4.751
4.655
4.703
11,630,657
-0.07(-1.40%)
Jul 25, 2023
4.760
4.798
4.731
4.769
4,827,657
+0.04(+0.80%)
Jul 24, 2023
4.798
4.845
4.693
4.731
7,238,744
-0.06(-1.19%)
Jul 21, 2023
4.760
4.817
4.750
4.788
8,454,023
+0.00(+0.00%)
Jul 20, 2023
4.884
4.903
4.769
4.788
7,356,958
-0.11(-2.33%)
Jul 19, 2023
4.903
4.941
4.865
4.903
6,374,517
-0.03(-0.58%)
Jul 18, 2023
4.912
4.979
4.860
4.931
8,822,155
+0.10(+1.97%)
Jul 17, 2023
4.779
4.865
4.760
4.836
6,407,820
+0.02(+0.40%)
Jul 14, 2023
4.865
4.907
4.807
4.817
7,941,199
-0.06(-1.17%)
Jul 13, 2023
4.865
4.903
4.836
4.874
8,895,895
+0.05(+0.99%)
Jul 12, 2023
4.665
4.845
4.646
4.826
12,656,837
+0.24(+5.19%)
Jul 11, 2023
4.598
4.655
4.569
4.588
8,005,166
+0.01(+0.21%)
Jul 10, 2023
4.379
4.579
4.370
4.579
10,626,355
+0.21(+4.79%)
Jul 07, 2023
4.350
4.408
4.341
4.370
6,908,340
+0.04(+0.88%)
Jul 06, 2023
4.474
4.489
4.322
4.331
9,092,678
-0.19(-4.21%)
Jul 05, 2023
4.579
4.603
4.512
4.522
9,494,582
-0.07(-1.45%)
Jul 03, 2023
4.541
4.617
4.531
4.588
5,456,020
+0.05(+1.05%)
Jun 30, 2023
4.569
4.579
4.389
4.541
16,348,654
-0.01(-0.21%)
Jun 29, 2023
4.350
4.579
4.322
4.550
17,855,886
+0.16(+3.69%)
Jun 28, 2023
4.350
4.436
4.350
4.389
7,122,907
-0.02(-0.43%)
Jun 27, 2023
4.455
4.484
4.336
4.408
8,594,703
-0.02(-0.43%)
Jun 26, 2023
4.427
4.455
4.379
4.427
5,805,877
+0.04(+0.87%)
Jun 23, 2023
4.417
4.522
4.370
4.389
7,624,171
-0.01(-0.22%)
Jun 22, 2023
4.350
4.431
4.341
4.398
8,035,633
-0.04(-0.86%)
Jun 21, 2023
4.370
4.455
4.322
4.436
7,071,206
+0.02(+0.43%)
Jun 20, 2023
4.579
4.588
4.408
4.417
10,984,563
-0.23(-4.92%)
Jun 16, 2023
4.665
4.746
4.603
4.646
33,045,338
+0.01(+0.21%)
Jun 15, 2023
4.598
4.655
4.588
4.636
7,809,132
+0.02(+0.41%)
Jun 14, 2023
4.703
4.722
4.569
4.617
10,464,149
-0.01(-0.21%)
Jun 13, 2023
4.703
4.731
4.607
4.627
11,206,671
+0.02(+0.41%)
Jun 12, 2023
4.598
4.636
4.562
4.607
16,410,583
-0.01(-0.21%)
Jun 09, 2023
4.579
4.679
4.541
4.617
9,817,215
+0.03(+0.62%)
Jun 08, 2023
4.550
4.641
4.541
4.588
13,516,578
+0.11(+2.55%)
Jun 07, 2023
4.598
4.712
4.436
4.474
15,406,068
-0.13(-2.89%)
Jun 06, 2023
4.617
4.627
4.531
4.607
8,640,366
-0.01(-0.21%)
Jun 05, 2023
4.588
4.636
4.560
4.617
5,978,177
+0.00(+0.00%)
Jun 02, 2023
4.655
4.712
4.569
4.617
11,085,986
-0.04(-0.82%)
Jun 01, 2023
4.493
4.712
4.474
4.655
9,610,153
+0.17(+3.82%)
May 31, 2023
4.417
4.560
4.398
4.484
12,570,691
+0.11(+2.62%)
May 30, 2023
4.463
4.472
4.332
4.369
8,728,759
-0.07(-1.69%)
May 26, 2023
4.444
4.500
4.407
4.444
9,217,542
+0.07(+1.50%)
May 25, 2023
4.519
4.538
4.341
4.378
12,366,777
-0.20(-4.30%)
May 24, 2023
4.772
4.772
4.566
4.575
10,151,354
-0.16(-3.37%)
May 23, 2023
4.735
4.805
4.725
4.735
7,734,247
-0.07(-1.37%)
May 22, 2023
4.810
4.866
4.782
4.800
5,909,529
-0.03(-0.58%)
May 19, 2023
4.810
4.843
4.660
4.828
14,410,364
+0.04(+0.78%)
May 18, 2023
4.847
4.866
4.738
4.791
17,211,528
-0.15(-3.04%)
May 17, 2023
4.941
4.967
4.875
4.941
19,019,104
+0.00(+0.00%)
May 16, 2023
5.025
5.080
4.932
4.941
15,789,669
-0.13(-2.59%)
May 15, 2023
5.007
5.100
4.988
5.072
9,358,511
+0.10(+2.08%)
May 12, 2023
4.960
5.025
4.941
4.969
11,684,286
-0.03(-0.56%)
May 11, 2023
5.147
5.199
4.979
4.997
25,417,154
-0.21(-3.96%)
May 10, 2023
5.119
5.218
5.016
5.204
18,221,302
+0.22(+4.32%)
May 09, 2023
4.988
5.025
4.969
4.988
11,510,150
+0.01(+0.19%)
May 08, 2023
4.997
5.025
4.932
4.979
7,613,343
-0.01(-0.19%)
May 05, 2023
4.866
5.021
4.805
4.988
12,099,823
-0.02(-0.37%)
May 04, 2023
4.997
5.157
4.960
5.007
20,014,682
+0.06(+1.14%)
May 03, 2023
4.913
5.011
4.899
4.950
13,405,114
+0.04(+0.76%)
May 02, 2023
4.688
4.922
4.660
4.913
15,339,203
+0.21(+4.38%)
May 01, 2023
4.791
4.828
4.688
4.707
9,972,082
-0.03(-0.59%)
Apr 28, 2023
4.744
4.782
4.688
4.735
9,586,597
-0.02(-0.39%)
Apr 27, 2023
4.697
4.763
4.622
4.753
10,239,889
+0.07(+1.40%)
Apr 26, 2023
4.763
4.791
4.688
4.688
11,502,135
-0.02(-0.40%)
Apr 25, 2023
4.669
4.725
4.603
4.707
11,106,947
+0.00(+0.00%)
Apr 24, 2023
4.650
4.716
4.613
4.707
11,090,368
+0.06(+1.21%)
Apr 21, 2023
4.707
4.725
4.603
4.650
15,165,036
-0.11(-2.36%)
Apr 20, 2023
4.763
4.805
4.744
4.763
13,086,912
+0.03(+0.59%)
Apr 19, 2023
4.735
4.814
4.725
4.735
11,408,713
-0.12(-2.51%)
Apr 18, 2023
4.875
4.979
4.843
4.857
10,930,606
+0.02(+0.39%)
Apr 17, 2023
4.950
4.969
4.828
4.838
13,872,215
-0.17(-3.37%)
Apr 14, 2023
4.885
5.025
4.838
5.007
21,825,972
+0.02(+0.38%)
Apr 13, 2023
4.922
5.016
4.913
4.988
20,543,326
+0.15(+3.10%)
Apr 12, 2023
4.922
4.960
4.800
4.838
14,414,660
+0.02(+0.39%)
Apr 11, 2023
4.763
4.857
4.725
4.819
15,440,672
+0.15(+3.21%)
Apr 10, 2023
4.641
4.688
4.585
4.669
10,844,359
-0.06(-1.19%)
Apr 06, 2023
4.669
4.735
4.622
4.725
12,903,718
-0.01(-0.20%)
Apr 05, 2023
4.782
4.791
4.603
4.735
17,934,872
-0.02(-0.39%)
Apr 04, 2023
4.472
4.782
4.449
4.753
25,695,540
+0.29(+6.51%)
Apr 03, 2023
4.435
4.547
4.370
4.463
17,589,232
+0.05(+1.06%)
Mar 31, 2023
4.463
4.491
4.378
4.416
14,671,667
-0.04(-0.84%)
Mar 30, 2023
4.453
4.463
4.374
4.453
15,952,200
+0.03(+0.64%)
Mar 29, 2023
4.275
4.472
4.266
4.425
24,646,234
+0.12(+2.83%)
Mar 28, 2023
4.144
4.322
4.092
4.303
26,258,944
+0.16(+3.85%)
Mar 27, 2023
3.966
4.153
3.957
4.144
18,221,058
+0.06(+1.38%)
Mar 24, 2023
4.022
4.125
3.975
4.088
14,414,743
+0.08(+2.11%)
Mar 23, 2023
3.985
4.032
3.919
4.003
14,832,470
+0.08(+1.91%)
Mar 22, 2023
3.891
3.985
3.835
3.928
20,453,506
+0.04(+0.96%)
Mar 21, 2023
3.938
3.947
3.835
3.891
18,523,360
-0.11(-2.81%)
Mar 20, 2023
3.910
4.013
3.863
4.003
23,690,158
+0.13(+3.39%)
Mar 17, 2023
3.647
3.891
3.600
3.872
43,297,816
+0.28(+7.83%)
Mar 16, 2023
3.591
3.600
3.469
3.591
20,914,964
+0.01(+0.26%)
Mar 15, 2023
3.638
3.680
3.507
3.582
18,701,352
+0.00(+0.00%)
Mar 14, 2023
3.563
3.591
3.497
3.582
11,992,376
+0.03(+0.79%)
Mar 13, 2023
3.460
3.600
3.422
3.553
33,721,736
+0.27(+8.29%)
Mar 10, 2023
3.272
3.411
3.263
3.281
16,365,683
+0.08(+2.34%)
Mar 09, 2023
3.272
3.300
3.188
3.206
7,658,624
-0.04(-1.16%)
Mar 08, 2023
3.300
3.338
3.225
3.244
10,795,655
-0.03(-0.86%)
Mar 07, 2023
3.394
3.403
3.249
3.272
15,543,577
-0.10(-3.02%)
Mar 06, 2023
3.420
3.452
3.356
3.374
9,772,431
-0.07(-2.13%)
Mar 03, 2023
3.475
3.484
3.420
3.448
9,244,913
+0.02(+0.54%)
Mar 02, 2023
3.411
3.438
3.388
3.429
12,242,926
-0.02(-0.53%)
Mar 01, 2023
3.429
3.494
3.392
3.448
15,011,837
+0.08(+2.46%)
Feb 28, 2023
3.346
3.411
3.319
3.365
12,269,105
+0.03(+0.83%)
Feb 27, 2023
3.346
3.383
3.328
3.337
11,188,802
+0.01(+0.28%)
Feb 24, 2023
3.319
3.346
3.282
3.328
15,438,915
-0.05(-1.36%)
Feb 23, 2023
3.420
3.434
3.337
3.374
17,143,048
-0.03(-0.81%)
Feb 22, 2023
3.457
3.480
3.365
3.402
22,337,610
-0.08(-2.37%)
Feb 21, 2023
3.512
3.576
3.475
3.484
14,430,480
-0.06(-1.81%)
Feb 17, 2023
3.576
3.576
3.457
3.549
22,059,106
-0.06(-1.78%)
Feb 16, 2023
3.650
3.655
3.466
3.613
25,909,840
+0.00(+0.00%)
Feb 15, 2023
3.742
3.742
3.585
3.613
19,457,476
-0.20(-5.30%)
Feb 14, 2023
3.824
3.870
3.751
3.815
12,574,587
-0.03(-0.72%)
Feb 13, 2023
3.843
3.880
3.788
3.843
10,815,956
-0.01(-0.24%)
Feb 10, 2023
3.916
3.935
3.806
3.852
15,766,652
-0.06(-1.41%)
Feb 09, 2023
4.045
4.063
3.889
3.907
12,044,955
-0.07(-1.85%)
Feb 08, 2023
4.054
4.063
3.972
3.981
10,154,621
-0.05(-1.14%)
Feb 07, 2023
4.027
4.082
3.962
4.027
11,012,180
+0.03(+0.69%)
Feb 06, 2023
4.018
4.054
3.967
3.999
15,414,015
-0.03(-0.68%)
Feb 03, 2023
4.091
4.128
3.999
4.027
19,546,024
-0.20(-4.78%)
Feb 02, 2023
4.385
4.413
4.192
4.229
14,615,089
-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
.