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 (%)
Apr 28, 2023
4.753
4.791
4.697
4.744
9,568,619
-0.02(-0.39%)
Apr 27, 2023
4.706
4.772
4.631
4.762
10,220,686
+0.07(+1.40%)
Apr 26, 2023
4.772
4.800
4.697
4.697
11,480,564
-0.02(-0.40%)
Apr 25, 2023
4.678
4.734
4.612
4.715
11,086,117
+0.00(+0.00%)
Apr 24, 2023
4.659
4.725
4.622
4.715
11,069,569
+0.06(+1.21%)
Apr 21, 2023
4.715
4.734
4.612
4.659
15,136,595
-0.11(-2.36%)
Apr 20, 2023
4.772
4.814
4.753
4.772
13,062,369
+0.03(+0.59%)
Apr 19, 2023
4.744
4.823
4.734
4.744
11,387,317
-0.12(-2.51%)
Apr 18, 2023
4.885
4.988
4.847
4.866
10,910,107
+0.02(+0.39%)
Apr 17, 2023
4.960
4.978
4.838
4.847
13,846,199
-0.17(-3.37%)
Apr 14, 2023
4.894
5.035
4.847
5.016
21,785,040
+0.02(+0.38%)
Apr 13, 2023
4.931
5.025
4.922
4.997
20,504,800
+0.15(+3.10%)
Apr 12, 2023
4.931
4.969
4.809
4.847
14,387,627
+0.02(+0.39%)
Apr 11, 2023
4.772
4.866
4.734
4.828
15,411,714
+0.15(+3.21%)
Apr 10, 2023
4.650
4.697
4.593
4.678
10,824,022
-0.06(-1.19%)
Apr 06, 2023
4.678
4.744
4.631
4.734
12,879,518
-0.01(-0.20%)
Apr 05, 2023
4.791
4.800
4.612
4.744
17,901,238
-0.02(-0.39%)
Apr 04, 2023
4.481
4.791
4.457
4.762
25,647,350
+0.29(+6.51%)
Apr 03, 2023
4.443
4.556
4.378
4.471
17,556,246
+0.05(+1.06%)
Mar 31, 2023
4.471
4.499
4.387
4.424
14,644,152
-0.04(-0.84%)
Mar 30, 2023
4.462
4.471
4.382
4.462
15,922,284
+0.03(+0.64%)
Mar 29, 2023
4.283
4.481
4.274
4.434
24,600,012
+0.12(+2.83%)
Mar 28, 2023
4.152
4.330
4.100
4.312
26,209,698
+0.16(+3.85%)
Mar 27, 2023
3.973
4.161
3.964
4.152
18,186,888
+0.06(+1.38%)
Mar 24, 2023
4.030
4.133
3.983
4.095
14,387,710
+0.08(+2.11%)
Mar 23, 2023
3.992
4.039
3.926
4.011
14,804,653
+0.08(+1.91%)
Mar 22, 2023
3.898
3.992
3.842
3.936
20,415,148
+0.04(+0.96%)
Mar 21, 2023
3.945
3.955
3.842
3.898
18,488,622
-0.11(-2.81%)
Mar 20, 2023
3.917
4.020
3.870
4.011
23,645,730
+0.13(+3.39%)
Mar 17, 2023
3.654
3.898
3.607
3.879
43,216,616
+0.28(+7.83%)
Mar 16, 2023
3.598
3.607
3.476
3.598
20,875,740
+0.01(+0.26%)
Mar 15, 2023
3.645
3.687
3.513
3.588
18,666,280
+0.00(+0.00%)
Mar 14, 2023
3.569
3.598
3.504
3.588
11,969,885
+0.03(+0.79%)
Mar 13, 2023
3.466
3.607
3.429
3.560
33,658,496
+0.27(+8.29%)
Mar 10, 2023
3.278
3.417
3.269
3.288
16,334,991
+0.08(+2.34%)
Mar 09, 2023
3.278
3.306
3.194
3.213
7,644,261
-0.04(-1.16%)
Mar 08, 2023
3.306
3.344
3.231
3.250
10,775,409
-0.03(-0.86%)
Mar 07, 2023
3.400
3.410
3.255
3.278
15,514,427
-0.10(-3.02%)
Mar 06, 2023
3.426
3.459
3.362
3.380
9,754,104
-0.07(-2.13%)
Mar 03, 2023
3.482
3.491
3.426
3.454
9,227,575
+0.02(+0.54%)
Mar 02, 2023
3.417
3.445
3.394
3.436
12,219,966
-0.02(-0.53%)
Mar 01, 2023
3.436
3.500
3.399
3.454
14,983,683
+0.08(+2.46%)
Feb 28, 2023
3.353
3.417
3.325
3.371
12,246,095
+0.03(+0.83%)
Feb 27, 2023
3.353
3.390
3.334
3.343
11,167,818
+0.01(+0.28%)
Feb 24, 2023
3.325
3.353
3.288
3.334
15,409,961
-0.05(-1.36%)
Feb 23, 2023
3.426
3.440
3.343
3.380
17,110,896
-0.03(-0.81%)
Feb 22, 2023
3.463
3.486
3.372
3.408
22,295,718
-0.08(-2.37%)
Feb 21, 2023
3.518
3.583
3.482
3.491
14,403,417
-0.06(-1.81%)
Feb 17, 2023
3.583
3.583
3.463
3.555
22,017,736
-0.06(-1.78%)
Feb 16, 2023
3.657
3.662
3.472
3.620
25,861,248
+0.00(+0.00%)
Feb 15, 2023
3.749
3.749
3.592
3.620
19,420,984
-0.20(-5.30%)
Feb 14, 2023
3.832
3.878
3.758
3.822
12,551,004
-0.03(-0.72%)
Feb 13, 2023
3.850
3.887
3.795
3.850
10,795,671
-0.01(-0.24%)
Feb 10, 2023
3.924
3.942
3.813
3.859
15,737,083
-0.06(-1.41%)
Feb 09, 2023
4.053
4.071
3.896
3.915
12,022,366
-0.07(-1.85%)
Feb 08, 2023
4.062
4.071
3.979
3.988
10,135,577
-0.05(-1.14%)
Feb 07, 2023
4.034
4.090
3.970
4.034
10,991,527
+0.03(+0.69%)
Feb 06, 2023
4.025
4.062
3.974
4.007
15,385,107
-0.03(-0.68%)
Feb 03, 2023
4.099
4.136
4.007
4.034
19,509,366
-0.20(-4.78%)
Feb 02, 2023
4.394
4.421
4.200
4.237
14,587,680
-0.13(-2.95%)
Feb 01, 2023
4.255
4.403
4.218
4.366
16,857,984
+0.09(+2.16%)
Jan 31, 2023
4.237
4.283
4.201
4.274
14,230,425
+0.01(+0.22%)
Jan 30, 2023
4.357
4.394
4.265
4.265
13,543,742
-0.15(-3.34%)
Jan 27, 2023
4.430
4.440
4.347
4.412
11,746,904
-0.06(-1.24%)
Jan 26, 2023
4.476
4.513
4.394
4.467
11,591,764
-0.03(-0.61%)
Jan 25, 2023
4.403
4.504
4.384
4.495
13,147,646
+0.06(+1.24%)
Jan 24, 2023
4.347
4.440
4.145
4.440
16,764,361
+0.07(+1.69%)
Jan 23, 2023
4.320
4.370
4.274
4.366
15,064,675
+0.02(+0.42%)
Jan 20, 2023
4.292
4.372
4.265
4.347
11,903,485
+0.03(+0.64%)
Jan 19, 2023
4.172
4.338
4.136
4.320
15,414,321
+0.12(+2.85%)
Jan 18, 2023
4.320
4.357
4.200
4.200
11,942,830
-0.05(-1.08%)
Jan 17, 2023
4.366
4.375
4.223
4.246
14,798,001
-0.12(-2.74%)
Jan 13, 2023
4.292
4.403
4.274
4.366
18,045,148
+0.07(+1.72%)
Jan 12, 2023
4.301
4.320
4.191
4.292
18,574,922
+0.09(+2.19%)
Jan 11, 2023
4.255
4.283
4.191
4.200
14,220,156
-0.05(-1.08%)
Jan 10, 2023
4.172
4.255
4.145
4.246
30,032,696
+0.08(+1.99%)
Jan 09, 2023
4.265
4.283
4.154
4.163
14,505,905
-0.05(-1.09%)
Jan 06, 2023
4.117
4.228
4.053
4.209
21,499,562
+0.12(+2.93%)
Jan 05, 2023
4.090
4.103
4.020
4.090
19,305,598
-0.08(-1.99%)
Jan 04, 2023
4.016
4.200
3.997
4.172
29,819,402
+0.24(+6.09%)
Jan 03, 2023
3.822
4.025
3.822
3.933
17,637,170
+0.17(+4.40%)
Dec 30, 2022
3.804
3.809
3.721
3.767
7,366,654
-0.05(-1.21%)
Dec 29, 2022
3.795
3.850
3.795
3.813
8,259,550
+0.04(+0.98%)
Dec 28, 2022
3.868
3.896
3.749
3.776
9,895,002
-0.13(-3.30%)
Dec 27, 2022
3.859
3.951
3.832
3.905
11,871,645
+0.06(+1.68%)
Dec 23, 2022
3.832
3.887
3.758
3.841
9,095,811
+0.02(+0.48%)
Dec 22, 2022
3.841
3.841
3.721
3.822
12,496,792
-0.06(-1.66%)
Dec 21, 2022
3.905
3.919
3.868
3.887
11,237,269
+0.03(+0.72%)
Dec 20, 2022
3.786
3.896
3.776
3.859
13,675,608
+0.15(+3.97%)
Dec 19, 2022
3.795
3.813
3.703
3.712
10,253,060
-0.06(-1.47%)
Dec 16, 2022
3.758
3.813
3.712
3.767
25,264,522
+0.02(+0.49%)
Dec 15, 2022
3.841
3.864
3.740
3.749
19,476,688
-0.18(-4.68%)
Dec 14, 2022
3.979
3.997
3.859
3.933
14,481,973
-0.06(-1.61%)
Dec 13, 2022
4.062
4.131
3.942
3.997
15,875,349
+0.08(+2.12%)
Dec 12, 2022
3.850
3.915
3.795
3.915
16,842,100
+0.04(+0.95%)
Dec 09, 2022
3.915
4.034
3.878
3.878
12,763,405
-0.05(-1.17%)
Dec 08, 2022
3.933
3.988
3.868
3.924
16,217,794
+0.02(+0.47%)
Dec 07, 2022
3.859
4.007
3.859
3.905
16,138,266
+0.08(+2.17%)
Dec 06, 2022
3.905
3.942
3.786
3.822
14,705,059
-0.06(-1.43%)
Dec 05, 2022
3.961
4.007
3.859
3.878
17,651,292
-0.12(-3.00%)
Dec 02, 2022
3.961
4.034
3.905
3.997
14,593,804
-0.04(-0.91%)
Dec 01, 2022
3.905
4.090
3.868
4.034
35,963,488
+0.23(+6.05%)
Nov 30, 2022
3.749
3.850
3.666
3.804
22,486,090
+0.17(+4.56%)
Nov 29, 2022
3.620
3.688
3.584
3.638
14,786,787
+0.06(+1.77%)
Nov 28, 2022
3.747
3.747
3.557
3.575
15,844,903
-0.15(-4.13%)
Nov 25, 2022
3.810
3.833
3.719
3.728
8,396,878
-0.05(-1.44%)
Nov 23, 2022
3.774
3.810
3.701
3.783
18,514,818
-0.04(-0.95%)
Nov 22, 2022
3.710
3.873
3.710
3.819
17,752,408
+0.15(+4.20%)
Nov 21, 2022
3.710
3.710
3.611
3.665
14,693,079
-0.05(-1.22%)
Nov 18, 2022
3.701
3.728
3.638
3.710
15,501,510
+0.02(+0.49%)
Nov 17, 2022
3.665
3.719
3.620
3.692
16,319,988
-0.05(-1.21%)
Nov 16, 2022
3.737
3.817
3.724
3.737
16,147,357
-0.04(-0.96%)
Nov 15, 2022
3.864
3.891
3.737
3.774
29,637,064
-0.05(-1.18%)
Nov 14, 2022
3.846
3.909
3.805
3.819
19,395,060
-0.08(-2.09%)
Nov 11, 2022
3.846
3.909
3.756
3.900
31,058,882
+0.07(+1.89%)
Nov 10, 2022
3.873
4.036
3.665
3.828
35,897,672
+0.14(+3.93%)
Nov 09, 2022
3.747
3.869
3.674
3.683
25,739,828
-0.10(-2.63%)
Nov 08, 2022
3.520
3.828
3.493
3.783
47,004,644
+0.26(+7.46%)
Nov 07, 2022
3.529
3.575
3.457
3.520
17,992,714
+0.03(+0.78%)
Nov 04, 2022
3.204
3.529
3.204
3.493
44,793,264
+0.43(+14.20%)
Nov 03, 2022
3.149
3.176
3.050
3.059
21,939,124
-0.12(-3.70%)
Nov 02, 2022
3.394
3.426
3.158
3.176
22,776,366
-0.20(-5.90%)
Nov 01, 2022
3.385
3.439
3.366
3.376
12,502,837
+0.09(+2.75%)
Oct 31, 2022
3.267
3.330
3.240
3.285
11,241,023
-0.03(-0.82%)
Oct 28, 2022
3.276
3.321
3.240
3.312
15,415,609
-0.02(-0.54%)
Oct 27, 2022
3.366
3.430
3.312
3.330
15,940,344
-0.04(-1.08%)
Oct 26, 2022
3.303
3.430
3.303
3.366
20,371,490
+0.10(+3.05%)
Oct 25, 2022
3.213
3.290
3.213
3.267
15,020,925
+0.06(+1.98%)
Oct 24, 2022
3.195
3.213
3.140
3.204
14,763,447
-0.04(-1.12%)
Oct 21, 2022
3.086
3.276
3.077
3.240
20,683,712
+0.15(+4.99%)
Oct 20, 2022
3.014
3.176
3.014
3.086
22,072,140
+0.06(+2.10%)
Oct 19, 2022
3.041
3.072
2.986
3.023
18,329,110
-0.08(-2.62%)
Oct 18, 2022
3.122
3.158
3.041
3.104
19,231,578
+0.01(+0.29%)
Oct 17, 2022
3.131
3.154
3.072
3.095
15,861,162
+0.06(+2.09%)
Oct 14, 2022
3.176
3.199
3.023
3.032
16,619,720
-0.18(-5.63%)
Oct 13, 2022
3.185
3.222
3.014
3.213
26,820,700
-0.08(-2.47%)
Oct 12, 2022
3.294
3.385
3.240
3.294
14,715,280
-0.01(-0.27%)
Oct 11, 2022
3.321
3.385
3.240
3.303
17,409,888
-0.02(-0.54%)
Oct 10, 2022
3.339
3.457
3.299
3.321
12,502,058
-0.06(-1.87%)
Oct 07, 2022
3.448
3.511
3.376
3.385
20,237,720
-0.14(-4.10%)
Oct 06, 2022
3.520
3.584
3.448
3.529
19,574,922
-0.03(-0.76%)
Oct 05, 2022
3.520
3.557
3.430
3.557
23,857,322
-0.07(-2.00%)
Oct 04, 2022
3.656
3.683
3.584
3.629
23,649,666
+0.05(+1.52%)
Oct 03, 2022
3.484
3.602
3.475
3.575
24,832,966
+0.17(+5.05%)
Sep 30, 2022
3.285
3.482
3.226
3.403
30,561,522
+0.15(+4.74%)
Sep 29, 2022
3.149
3.276
3.149
3.249
22,036,998
+0.06(+1.99%)
Sep 28, 2022
3.050
3.231
3.004
3.185
31,983,254
+0.22(+7.32%)
Sep 27, 2022
3.023
3.095
2.959
2.968
18,268,856
+0.03(+0.92%)
Sep 26, 2022
2.959
3.045
2.878
2.941
22,799,058
-0.05(-1.81%)
Sep 23, 2022
3.095
3.104
2.941
2.995
20,386,766
-0.22(-6.76%)
Sep 22, 2022
3.222
3.299
3.158
3.213
20,067,596
+0.01(+0.28%)
Sep 21, 2022
3.195
3.321
3.140
3.204
23,499,840
+0.03(+0.85%)
Sep 20, 2022
3.213
3.240
3.149
3.176
17,089,332
-0.12(-3.57%)
Sep 19, 2022
2.977
3.321
2.932
3.294
44,441,456
+0.32(+10.64%)
Sep 16, 2022
2.941
3.068
2.869
2.977
24,261,882
-0.01(-0.30%)
Sep 15, 2022
3.023
3.104
2.950
2.986
16,045,181
-0.07(-2.37%)
Sep 14, 2022
3.086
3.158
3.059
3.059
9,250,516
-0.02(-0.59%)
Sep 13, 2022
3.086
3.167
3.059
3.077
10,851,851
-0.14(-4.49%)
Sep 12, 2022
3.267
3.294
3.195
3.222
14,422,467
+0.01(+0.28%)
Sep 09, 2022
3.185
3.231
3.131
3.213
10,164,933
+0.09(+2.90%)
Sep 08, 2022
3.059
3.131
3.032
3.122
11,792,386
+0.03(+0.88%)
Sep 07, 2022
2.977
3.122
2.918
3.095
14,942,750
+0.12(+3.95%)
Sep 06, 2022
3.014
3.106
2.950
2.977
12,300,538
+0.01(+0.30%)
Sep 02, 2022
2.896
3.041
2.873
2.968
18,238,056
+0.15(+5.47%)
Sep 01, 2022
2.905
2.914
2.796
2.814
16,292,559
-0.15(-5.18%)
Aug 31, 2022
2.977
3.050
2.964
2.968
17,398,224
-0.02(-0.61%)
Aug 30, 2022
3.086
3.095
2.968
2.986
16,416,060
-0.08(-2.65%)
Aug 29, 2022
3.077
3.149
3.041
3.068
14,648,586
-0.03(-0.88%)
Aug 26, 2022
3.312
3.330
3.059
3.095
20,365,694
-0.23(-6.81%)
Aug 25, 2022
3.330
3.339
3.258
3.321
12,230,973
+0.03(+0.82%)
Aug 24, 2022
3.176
3.294
3.131
3.294
19,818,472
+0.10(+3.12%)
Aug 23, 2022
3.158
3.294
3.140
3.195
12,568,270
+0.05(+1.44%)
Aug 22, 2022
3.122
3.204
3.099
3.149
14,649,704
-0.04(-1.14%)
Aug 19, 2022
3.131
3.204
3.059
3.185
37,032,144
+0.03(+0.86%)
Aug 18, 2022
3.050
3.167
3.041
3.158
18,570,626
+0.09(+2.95%)
Aug 17, 2022
3.167
3.176
3.054
3.068
18,811,230
-0.07(-2.34%)
Aug 16, 2022
3.115
3.159
3.079
3.141
10,867,849
+0.01(+0.28%)
Aug 15, 2022
3.106
3.150
3.079
3.132
12,845,750
-0.06(-1.94%)
Aug 12, 2022
3.141
3.239
3.141
3.195
11,445,926
+0.07(+2.27%)
Aug 11, 2022
3.159
3.221
3.115
3.124
19,132,416
+0.01(+0.28%)
Aug 10, 2022
3.088
3.186
3.070
3.115
18,285,394
+0.05(+1.74%)
Aug 09, 2022
3.106
3.124
2.990
3.061
12,655,563
-0.02(-0.58%)
Aug 08, 2022
3.035
3.159
3.008
3.079
17,550,022
+0.11(+3.58%)
Aug 05, 2022
3.017
3.017
2.911
2.973
27,110,946
-0.12(-3.74%)
Aug 04, 2022
3.017
3.150
2.977
3.088
19,697,920
+0.12(+4.19%)
Aug 03, 2022
3.061
3.070
2.902
2.964
20,072,124
-0.08(-2.62%)
Aug 02, 2022
3.079
3.186
3.044
3.044
23,191,886
-0.02(-0.58%)
Aug 01, 2022
3.026
3.106
3.026
3.061
14,275,010
+0.04(+1.17%)
Jul 29, 2022
3.026
3.070
2.919
3.026
23,627,830
+0.04(+1.19%)
Jul 28, 2022
2.902
2.990
2.826
2.990
39,048,772
+0.12(+4.33%)
Jul 27, 2022
2.786
2.875
2.746
2.866
20,951,496
+0.11(+3.86%)
Jul 26, 2022
2.786
2.835
2.733
2.760
23,898,682
-0.02(-0.64%)
Jul 25, 2022
2.902
2.902
2.742
2.777
26,294,582
-0.11(-3.69%)
Jul 22, 2022
2.937
3.053
2.875
2.884
27,751,848
+0.00(+0.00%)
Jul 21, 2022
2.857
2.928
2.813
2.884
21,150,704
+0.03(+0.93%)
Jul 20, 2022
2.911
2.946
2.848
2.857
17,558,822
-0.05(-1.83%)
Jul 19, 2022
2.893
2.955
2.848
2.911
22,531,414
+0.06(+2.18%)
Jul 18, 2022
2.804
2.893
2.777
2.848
29,990,108
+0.11(+3.88%)
Jul 15, 2022
2.831
2.831
2.662
2.742
23,052,978
-0.04(-1.28%)
Jul 14, 2022
2.857
2.857
2.698
2.777
35,004,924
-0.20(-6.57%)
Jul 13, 2022
2.857
3.061
2.857
2.973
21,696,684
+0.08(+2.76%)
Jul 12, 2022
2.946
2.982
2.848
2.893
14,669,645
-0.06(-2.10%)
Jul 11, 2022
2.937
3.035
2.902
2.955
12,011,971
-0.02(-0.60%)
Jul 08, 2022
2.999
3.035
2.919
2.973
19,407,084
-0.04(-1.18%)
Jul 07, 2022
2.982
3.079
2.955
3.008
19,437,976
+0.04(+1.50%)
Jul 06, 2022
2.999
3.008
2.857
2.964
23,810,702
-0.01(-0.30%)
Jul 05, 2022
3.186
3.212
2.888
2.973
34,901,164
-0.31(-9.46%)
Jul 01, 2022
3.150
3.305
3.106
3.283
20,332,800
+0.11(+3.35%)
Jun 30, 2022
3.292
3.319
3.150
3.177
21,249,108
-0.15(-4.53%)
Jun 29, 2022
3.408
3.408
3.257
3.328
19,743,408
-0.05(-1.57%)
Jun 28, 2022
3.647
3.674
3.372
3.381
28,635,514
-0.26(-7.07%)
Jun 27, 2022
3.585
3.638
3.505
3.638
18,063,300
+0.09(+2.50%)
Jun 24, 2022
3.523
3.567
3.399
3.550
24,990,056
+0.03(+0.76%)
Jun 23, 2022
3.700
3.723
3.505
3.523
28,936,636
-0.19(-5.02%)
Jun 22, 2022
3.736
3.842
3.683
3.709
20,061,160
-0.02(-0.48%)
Jun 21, 2022
3.603
3.811
3.594
3.727
28,538,416
+0.09(+2.44%)
Jun 17, 2022
3.656
3.740
3.563
3.638
109,516,792
-0.04(-0.97%)
Jun 16, 2022
3.603
3.731
3.514
3.674
50,415,920
+0.01(+0.24%)
Jun 15, 2022
3.665
3.771
3.536
3.665
46,375,280
+0.04(+1.23%)
Jun 14, 2022
3.780
3.780
3.541
3.620
42,648,000
-0.14(-3.77%)
Jun 13, 2022
3.913
3.967
3.754
3.762
45,839,724
-0.26(-6.40%)
Jun 10, 2022
3.762
4.055
3.709
4.020
18,476,752
+0.19(+4.86%)
Jun 09, 2022
3.958
3.967
3.833
3.833
19,086,116
-0.16(-4.00%)
Jun 08, 2022
3.984
4.029
3.931
3.993
14,711,202
-0.01(-0.22%)
Jun 07, 2022
3.949
4.007
3.922
4.002
8,559,572
+0.03(+0.67%)
Jun 06, 2022
4.091
4.091
3.922
3.975
15,497,823
-0.06(-1.54%)
Jun 03, 2022
4.109
4.157
4.011
4.038
21,058,986
-0.12(-2.99%)
Jun 02, 2022
3.984
4.197
3.984
4.162
16,152,889
+0.23(+5.87%)
Jun 01, 2022
4.011
4.020
3.887
3.931
12,901,313
-0.00(-0.05%)
May 31, 2022
3.959
4.047
3.881
3.933
17,468,010
-0.04(-1.10%)
May 27, 2022
4.064
4.082
3.961
3.977
12,485,074
-0.03(-0.87%)
May 26, 2022
3.985
4.053
3.951
4.012
16,265,730
+0.01(+0.22%)
May 25, 2022
3.959
4.055
3.929
4.003
21,228,276
-0.03(-0.87%)
May 24, 2022
3.942
4.064
3.924
4.038
16,536,577
+0.10(+2.44%)
May 23, 2022
4.020
4.055
3.898
3.942
9,151,524
+0.01(+0.22%)
May 20, 2022
3.977
4.016
3.839
3.933
17,383,520
-0.01(-0.22%)
May 19, 2022
3.854
3.985
3.828
3.942
25,842,556
+0.18(+4.88%)
May 18, 2022
3.767
3.837
3.697
3.758
23,013,476
-0.06(-1.60%)
May 17, 2022
3.811
3.872
3.741
3.819
18,226,172
+0.08(+2.10%)
May 16, 2022
3.627
3.784
3.627
3.741
21,534,360
+0.10(+2.88%)
May 13, 2022
3.522
3.645
3.426
3.636
36,988,964
+0.09(+2.46%)
May 12, 2022
3.697
3.706
3.444
3.548
33,367,850
-0.23(-6.02%)
May 11, 2022
4.003
4.051
3.723
3.776
34,323,264
-0.22(-5.47%)
May 10, 2022
4.055
4.082
3.892
3.994
29,988,446
-0.02(-0.44%)
May 09, 2022
4.169
4.204
3.977
4.012
25,369,364
-0.29(-6.71%)
May 06, 2022
4.335
4.361
4.248
4.300
17,817,804
-0.07(-1.60%)
May 05, 2022
4.554
4.554
4.283
4.370
23,745,228
-0.16(-3.47%)
May 04, 2022
4.414
4.536
4.344
4.527
19,070,968
+0.11(+2.57%)
May 03, 2022
4.370
4.484
4.344
4.414
17,636,070
+0.06(+1.41%)
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
.