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 (%)
Jul 31, 2019
3.489
3.506
3.269
3.285
25,955,736
-0.20(-5.85%)
Jul 30, 2019
3.481
3.506
3.440
3.489
12,960,526
+0.01(+0.23%)
Jul 29, 2019
3.481
3.498
3.391
3.481
23,530,952
+0.02(+0.47%)
Jul 26, 2019
3.449
3.489
3.400
3.465
8,182,025
+0.06(+1.68%)
Jul 25, 2019
3.473
3.489
3.391
3.408
13,682,250
-0.07(-2.11%)
Jul 24, 2019
3.440
3.515
3.416
3.481
13,642,311
+0.05(+1.43%)
Jul 23, 2019
3.457
3.522
3.375
3.432
15,517,377
-0.03(-0.94%)
Jul 22, 2019
3.530
3.559
3.457
3.465
14,341,313
-0.06(-1.62%)
Jul 19, 2019
3.498
3.579
3.424
3.522
15,530,233
+0.00(+0.00%)
Jul 18, 2019
3.383
3.555
3.334
3.522
19,018,758
+0.13(+3.86%)
Jul 17, 2019
3.277
3.395
3.261
3.391
12,530,917
+0.11(+3.49%)
Jul 16, 2019
3.293
3.330
3.261
3.277
8,077,995
-0.02(-0.50%)
Jul 15, 2019
3.310
3.334
3.261
3.293
8,326,929
-0.02(-0.49%)
Jul 12, 2019
3.302
3.326
3.261
3.310
9,601,373
+0.02(+0.75%)
Jul 11, 2019
3.367
3.375
3.236
3.285
13,645,126
-0.08(-2.43%)
Jul 10, 2019
3.252
3.375
3.195
3.367
17,947,712
+0.16(+5.10%)
Jul 09, 2019
3.122
3.212
3.105
3.203
11,757,867
+0.07(+2.35%)
Jul 08, 2019
3.138
3.179
3.097
3.130
10,362,039
+0.00(+0.00%)
Jul 05, 2019
3.056
3.150
3.032
3.130
13,653,963
-0.05(-1.54%)
Jul 03, 2019
3.154
3.187
3.105
3.179
11,246,980
+0.06(+1.83%)
Jul 02, 2019
3.040
3.138
3.020
3.122
18,516,862
+0.14(+4.66%)
Jul 01, 2019
3.056
3.065
2.975
2.983
16,165,165
-0.19(-5.93%)
Jun 28, 2019
3.154
3.212
3.122
3.171
11,145,170
+0.02(+0.52%)
Jun 27, 2019
3.105
3.175
3.067
3.154
11,930,441
+0.02(+0.52%)
Jun 26, 2019
3.105
3.228
3.081
3.138
16,546,187
-0.05(-1.54%)
Jun 25, 2019
3.252
3.277
3.114
3.187
26,651,586
-0.04(-1.27%)
Jun 24, 2019
3.154
3.236
3.130
3.228
22,369,336
+0.13(+4.22%)
Jun 21, 2019
3.105
3.142
3.015
3.097
45,227,152
-0.02(-0.79%)
Jun 20, 2019
3.097
3.212
3.073
3.122
23,043,812
+0.14(+4.66%)
Jun 19, 2019
2.909
2.991
2.872
2.983
18,433,828
+0.04(+1.39%)
Jun 18, 2019
2.917
2.983
2.868
2.942
16,412,304
+0.08(+2.86%)
Jun 17, 2019
2.877
2.905
2.787
2.860
14,551,564
-0.03(-1.13%)
Jun 14, 2019
2.950
3.024
2.852
2.893
14,630,949
-0.02(-0.84%)
Jun 13, 2019
2.852
2.942
2.844
2.917
9,200,139
+0.07(+2.29%)
Jun 12, 2019
2.844
2.893
2.828
2.852
9,170,544
+0.04(+1.45%)
Jun 11, 2019
2.803
2.828
2.762
2.811
8,939,897
+0.01(+0.29%)
Jun 10, 2019
2.787
2.819
2.746
2.803
10,743,587
-0.02(-0.87%)
Jun 07, 2019
2.901
2.909
2.828
2.828
10,895,661
-0.04(-1.42%)
Jun 06, 2019
2.868
2.917
2.844
2.868
8,938,781
+0.01(+0.29%)
Jun 05, 2019
2.934
3.032
2.844
2.860
14,462,081
-0.04(-1.41%)
Jun 04, 2019
2.852
2.909
2.844
2.901
16,999,694
-0.01(-0.28%)
Jun 03, 2019
2.721
2.917
2.713
2.909
17,276,224
+0.24(+8.87%)
May 31, 2019
2.631
2.705
2.631
2.672
9,074,823
+0.07(+2.51%)
May 30, 2019
2.566
2.623
2.533
2.607
7,726,514
+0.00(+0.00%)
May 29, 2019
2.640
2.648
2.591
2.607
6,769,529
-0.02(-0.62%)
May 28, 2019
2.558
2.623
2.542
2.623
8,410,462
+0.06(+2.23%)
May 24, 2019
2.558
2.599
2.542
2.566
6,065,912
+0.02(+0.64%)
May 23, 2019
2.558
2.623
2.550
2.550
6,837,076
+0.02(+0.64%)
May 22, 2019
2.566
2.566
2.525
2.533
4,393,722
-0.03(-1.27%)
May 21, 2019
2.574
2.574
2.533
2.566
6,844,810
-0.02(-0.63%)
May 20, 2019
2.566
2.623
2.550
2.582
6,187,413
+0.00(+0.00%)
May 17, 2019
2.533
2.591
2.501
2.582
8,690,097
+0.02(+0.96%)
May 16, 2019
2.574
2.582
2.521
2.558
11,487,380
-0.03(-1.26%)
May 15, 2019
2.558
2.607
2.556
2.591
7,640,648
+0.03(+1.28%)
May 14, 2019
2.566
2.591
2.509
2.558
6,160,020
-0.02(-0.95%)
May 13, 2019
2.525
2.599
2.501
2.582
11,311,616
+0.09(+3.61%)
May 10, 2019
2.525
2.529
2.484
2.492
8,791,541
-0.02(-0.97%)
May 09, 2019
2.533
2.582
2.517
2.517
9,839,123
-0.02(-0.96%)
May 08, 2019
2.582
2.697
2.501
2.542
24,192,394
+0.04(+1.63%)
May 07, 2019
2.501
2.533
2.468
2.501
15,635,970
-0.01(-0.33%)
May 06, 2019
2.492
2.547
2.484
2.509
6,312,010
+0.00(+0.00%)
May 03, 2019
2.517
2.558
2.492
2.509
9,178,958
+0.02(+0.66%)
May 02, 2019
2.509
2.524
2.452
2.492
10,483,572
-0.01(-0.33%)
May 01, 2019
2.599
2.599
2.484
2.501
17,137,608
-0.10(-3.77%)
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%)
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
.