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
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2019
2.647
2.688
2.622
2.622
15,794,782
-0.02(-0.62%)
Apr 29, 2019
2.680
2.696
2.630
2.639
8,396,879
-0.07(-2.74%)
Apr 26, 2019
2.647
2.729
2.647
2.713
11,667,626
+0.08(+3.13%)
Apr 25, 2019
2.680
2.696
2.597
2.630
12,586,055
-0.04(-1.54%)
Apr 24, 2019
2.622
2.696
2.597
2.672
11,994,136
+0.07(+2.86%)
Apr 23, 2019
2.556
2.663
2.556
2.597
10,510,240
-0.02(-0.63%)
Apr 22, 2019
2.663
2.680
2.597
2.614
8,583,651
-0.05(-1.86%)
Apr 18, 2019
2.754
2.771
2.647
2.663
12,265,888
-0.11(-3.87%)
Apr 17, 2019
2.853
2.869
2.746
2.771
11,006,692
-0.08(-2.89%)
Apr 16, 2019
2.812
2.869
2.803
2.853
8,158,898
-0.03(-1.14%)
Apr 15, 2019
2.828
2.902
2.816
2.886
7,953,066
+0.02(+0.86%)
Apr 12, 2019
2.886
2.902
2.845
2.861
9,632,589
+0.00(+0.00%)
Apr 11, 2019
2.845
2.934
2.836
2.861
10,406,017
-0.04(-1.42%)
Apr 10, 2019
2.944
2.985
2.902
2.902
7,107,951
-0.07(-2.22%)
Apr 09, 2019
2.952
2.968
2.919
2.968
6,765,359
+0.04(+1.41%)
Apr 08, 2019
2.927
2.952
2.894
2.927
9,942,229
+0.04(+1.43%)
Apr 05, 2019
2.869
2.902
2.828
2.886
10,269,054
+0.02(+0.86%)
Apr 04, 2019
2.746
2.878
2.721
2.861
9,115,989
+0.07(+2.36%)
Apr 03, 2019
2.771
2.832
2.746
2.795
13,737,186
+0.02(+0.89%)
Apr 02, 2019
2.762
2.803
2.746
2.771
9,259,287
+0.02(+0.60%)
Apr 01, 2019
2.853
2.869
2.721
2.754
11,615,491
-0.08(-2.91%)
Mar 29, 2019
2.853
2.894
2.820
2.836
11,190,763
+0.01(+0.29%)
Mar 28, 2019
2.878
2.878
2.779
2.828
10,631,858
-0.09(-3.11%)
Mar 27, 2019
2.968
2.985
2.919
2.919
11,796,940
-0.06(-1.94%)
Mar 26, 2019
2.944
3.001
2.927
2.977
8,647,477
-0.01(-0.28%)
Mar 25, 2019
2.886
3.001
2.886
2.985
13,434,340
+0.12(+4.02%)
Mar 22, 2019
2.845
2.894
2.824
2.869
12,067,236
+0.02(+0.58%)
Mar 21, 2019
2.828
2.861
2.771
2.853
11,892,539
+0.02(+0.87%)
Mar 20, 2019
2.729
2.853
2.674
2.828
13,363,547
+0.09(+3.31%)
Mar 19, 2019
2.762
2.779
2.713
2.738
8,806,561
+0.01(+0.30%)
Mar 18, 2019
2.803
2.820
2.721
2.729
10,440,289
-0.06(-2.07%)
Mar 15, 2019
2.803
2.820
2.713
2.787
24,555,790
+0.02(+0.60%)
Mar 14, 2019
2.771
2.799
2.746
2.771
8,230,664
-0.07(-2.61%)
Mar 13, 2019
2.886
2.927
2.828
2.845
12,463,500
-0.01(-0.29%)
Mar 12, 2019
2.779
2.869
2.771
2.853
13,095,293
+0.10(+3.59%)
Mar 11, 2019
2.771
2.779
2.696
2.754
12,225,310
-0.02(-0.60%)
Mar 08, 2019
2.672
2.787
2.647
2.771
15,797,369
+0.18(+7.01%)
Mar 07, 2019
2.606
2.655
2.581
2.589
13,507,397
-0.02(-0.95%)
Mar 06, 2019
2.696
2.713
2.614
2.614
10,143,103
-0.07(-2.46%)
Mar 05, 2019
2.672
2.705
2.630
2.680
10,876,399
+0.01(+0.31%)
Mar 04, 2019
2.630
2.705
2.573
2.672
28,126,656
+0.02(+0.93%)
Mar 01, 2019
2.705
2.787
2.634
2.647
15,776,630
-0.10(-3.60%)
Feb 28, 2019
2.779
2.803
2.738
2.746
11,579,314
-0.03(-1.19%)
Feb 27, 2019
2.836
2.853
2.754
2.779
20,576,854
-0.07(-2.60%)
Feb 26, 2019
2.894
2.927
2.820
2.853
22,238,326
-0.06(-1.98%)
Feb 25, 2019
2.985
3.018
2.894
2.911
17,311,754
-0.08(-2.75%)
Feb 22, 2019
3.051
3.067
2.985
2.993
15,522,554
-0.02(-0.55%)
Feb 21, 2019
3.100
3.133
2.977
3.010
27,352,260
-0.12(-3.95%)
Feb 20, 2019
3.117
3.158
3.067
3.133
24,586,420
+0.02(+0.80%)
Feb 19, 2019
2.902
3.142
2.886
3.109
31,046,292
+0.23(+8.02%)
Feb 15, 2019
2.721
2.878
2.663
2.878
18,752,780
+0.19(+7.06%)
Feb 14, 2019
2.655
2.771
2.630
2.688
28,886,242
+0.04(+1.56%)
Feb 13, 2019
2.655
2.705
2.606
2.647
11,701,404
-0.01(-0.31%)
Feb 12, 2019
2.762
2.762
2.614
2.655
17,145,050
-0.09(-3.30%)
Feb 11, 2019
2.787
2.803
2.738
2.746
8,211,965
-0.06(-2.06%)
Feb 08, 2019
2.746
2.828
2.746
2.803
10,431,202
+0.06(+2.10%)
Feb 07, 2019
2.787
2.812
2.713
2.746
12,911,650
-0.04(-1.48%)
Feb 06, 2019
2.803
2.861
2.762
2.787
20,502,146
-0.05(-1.74%)
Feb 05, 2019
2.754
2.836
2.738
2.836
10,741,841
+0.08(+2.99%)
Feb 04, 2019
2.738
2.779
2.729
2.754
8,692,351
-0.02(-0.89%)
Feb 01, 2019
2.762
2.787
2.713
2.779
11,333,749
+0.01(+0.30%)
Jan 31, 2019
2.754
2.803
2.729
2.771
16,590,569
+0.02(+0.90%)
Jan 30, 2019
2.663
2.820
2.663
2.746
23,053,962
+0.06(+2.15%)
Jan 29, 2019
2.705
2.721
2.647
2.688
18,148,994
+0.02(+0.62%)
Jan 28, 2019
2.672
2.696
2.647
2.672
10,521,420
+0.01(+0.31%)
Jan 25, 2019
2.647
2.713
2.597
2.663
14,570,647
+0.07(+2.87%)
Jan 24, 2019
2.564
2.597
2.556
2.589
6,193,686
+0.02(+0.64%)
Jan 23, 2019
2.597
2.603
2.540
2.573
9,787,168
-0.02(-0.64%)
Jan 22, 2019
2.597
2.614
2.540
2.589
15,635,660
+0.03(+1.29%)
Jan 18, 2019
2.573
2.647
2.540
2.556
17,888,558
-0.05(-1.90%)
Jan 17, 2019
2.564
2.606
2.548
2.606
11,956,867
+0.02(+0.96%)
Jan 16, 2019
2.540
2.614
2.540
2.581
9,644,685
+0.02(+0.97%)
Jan 15, 2019
2.622
2.630
2.540
2.556
16,378,379
-0.05(-1.90%)
Jan 14, 2019
2.663
2.672
2.581
2.606
12,101,573
-0.02(-0.94%)
Jan 11, 2019
2.614
2.655
2.585
2.630
12,270,376
+0.02(+0.95%)
Jan 10, 2019
2.647
2.672
2.573
2.606
12,765,861
-0.05(-1.86%)
Jan 09, 2019
2.622
2.696
2.606
2.655
12,951,071
+0.00(+0.00%)
Jan 08, 2019
2.622
2.663
2.564
2.655
21,862,784
+0.03(+1.26%)
Jan 07, 2019
2.680
2.705
2.614
2.622
11,325,301
-0.05(-1.85%)
Jan 04, 2019
2.647
2.688
2.597
2.672
12,991,370
+0.01(+0.31%)
Jan 03, 2019
2.696
2.705
2.630
2.663
16,190,496
-0.01(-0.31%)
Jan 02, 2019
2.680
2.729
2.639
2.672
13,094,348
+0.00(+0.00%)
Dec 31, 2018
2.630
2.672
2.573
2.672
11,810,491
+0.05(+1.89%)
Dec 28, 2018
2.655
2.713
2.597
2.622
17,236,812
-0.05(-1.85%)
Dec 27, 2018
2.647
2.721
2.614
2.672
26,175,612
+0.08(+3.18%)
Dec 26, 2018
2.771
2.779
2.531
2.589
19,574,340
-0.13(-4.85%)
Dec 24, 2018
2.622
2.754
2.581
2.721
17,860,420
+0.15(+5.77%)
Dec 21, 2018
2.573
2.647
2.465
2.573
167,086,368
-0.02(-0.64%)
Dec 20, 2018
2.482
2.606
2.408
2.589
44,894,380
+0.22(+9.41%)
Dec 19, 2018
2.465
2.647
2.350
2.366
46,047,248
-0.17(-6.82%)
Dec 18, 2018
2.474
2.573
2.449
2.540
37,213,632
+0.06(+2.33%)
Dec 17, 2018
2.391
2.490
2.366
2.482
31,210,826
+0.11(+4.51%)
Dec 14, 2018
2.342
2.391
2.284
2.375
19,115,036
-0.02(-0.69%)
Dec 13, 2018
2.375
2.399
2.350
2.391
9,496,427
+0.01(+0.35%)
Dec 12, 2018
2.342
2.408
2.333
2.383
11,959,357
+0.04(+1.76%)
Dec 11, 2018
2.375
2.399
2.317
2.342
11,070,320
-0.02(-0.70%)
Dec 10, 2018
2.350
2.424
2.309
2.358
18,371,514
+0.01(+0.35%)
Dec 07, 2018
2.366
2.416
2.333
2.350
28,438,732
+0.02(+1.06%)
Dec 06, 2018
2.292
2.346
2.276
2.325
25,185,468
+0.02(+0.71%)
Dec 04, 2018
2.350
2.441
2.276
2.309
34,964,068
-0.02(-1.06%)
Dec 03, 2018
2.301
2.366
2.259
2.333
13,301,891
+0.10(+4.43%)
Nov 30, 2018
2.235
2.301
2.193
2.235
17,291,022
-0.02(-0.73%)
Nov 29, 2018
2.268
2.342
2.243
2.251
15,003,410
+0.02(+0.74%)
Nov 28, 2018
2.127
2.292
2.103
2.235
15,511,801
+0.11(+5.04%)
Nov 27, 2018
2.177
2.193
2.061
2.127
12,220,499
-0.06(-2.64%)
Nov 26, 2018
2.218
2.268
2.169
2.185
10,157,571
-0.05(-2.21%)
Nov 23, 2018
2.185
2.251
2.156
2.235
8,055,253
+0.02(+0.74%)
Nov 21, 2018
2.218
2.218
2.218
0
+0.07(+3.06%)
Nov 20, 2018
2.136
2.169
2.053
2.152
13,869,654
+0.02(+1.16%)
Nov 19, 2018
2.136
2.202
2.111
2.127
12,172,086
+0.02(+0.78%)
Nov 16, 2018
2.070
2.136
2.057
2.111
17,568,142
+0.07(+3.64%)
Nov 15, 2018
2.037
2.061
1.979
2.037
13,519,264
+0.01(+0.41%)
Nov 14, 2018
2.012
2.061
1.962
2.028
28,773,796
+0.02(+1.23%)
Nov 13, 2018
2.078
2.111
1.995
2.004
20,866,900
-0.07(-3.57%)
Nov 12, 2018
2.119
2.144
2.078
2.078
14,174,087
-0.06(-2.70%)
Nov 09, 2018
2.160
2.169
2.094
2.136
18,135,478
-0.06(-2.63%)
Nov 08, 2018
2.144
2.243
2.070
2.193
29,923,718
-0.01(-0.37%)
Nov 07, 2018
2.243
2.259
2.169
2.202
21,270,954
-0.02(-1.11%)
Nov 06, 2018
2.268
2.276
2.210
2.226
11,326,122
-0.03(-1.46%)
Nov 05, 2018
2.268
2.333
2.218
2.259
16,156,661
-0.01(-0.36%)
Nov 02, 2018
2.284
2.309
2.243
2.268
13,872,694
-0.01(-0.36%)
Nov 01, 2018
2.193
2.325
2.193
2.276
27,073,748
+0.14(+6.56%)
Oct 31, 2018
2.160
2.193
2.127
2.136
15,550,279
-0.07(-3.36%)
Oct 30, 2018
2.152
2.218
2.131
2.210
20,483,566
+0.04(+1.90%)
Oct 29, 2018
2.160
2.259
2.119
2.169
15,498,536
-0.01(-0.38%)
Oct 26, 2018
2.169
2.268
2.152
2.177
21,282,994
+0.03(+1.54%)
Oct 25, 2018
2.251
2.292
2.127
2.144
22,647,072
-0.13(-5.80%)
Oct 24, 2018
2.325
2.350
2.251
2.276
16,037,997
-0.05(-2.13%)
Oct 23, 2018
2.383
2.416
2.309
2.325
21,452,346
+0.00(+0.00%)
Oct 22, 2018
2.383
2.391
2.292
2.325
19,729,260
-0.09(-3.75%)
Oct 19, 2018
2.375
2.432
2.358
2.416
22,050,924
+0.07(+2.81%)
Oct 18, 2018
2.350
2.420
2.329
2.350
14,032,097
-0.01(-0.35%)
Oct 17, 2018
2.391
2.441
2.349
2.358
14,896,497
-0.02(-1.04%)
Oct 16, 2018
2.416
2.432
2.346
2.383
13,709,156
-0.01(-0.35%)
Oct 15, 2018
2.424
2.490
2.342
2.391
17,831,358
+0.02(+0.69%)
Oct 12, 2018
2.432
2.432
2.313
2.375
14,972,559
-0.07(-2.70%)
Oct 11, 2018
2.383
2.482
2.362
2.441
24,881,638
+0.11(+4.59%)
Oct 10, 2018
2.251
2.383
2.218
2.333
20,922,736
+0.07(+3.28%)
Oct 09, 2018
2.301
2.317
2.238
2.259
13,711,727
-0.04(-1.79%)
Oct 08, 2018
2.235
2.309
2.214
2.301
10,300,462
+0.02(+1.09%)
Oct 05, 2018
2.292
2.333
2.272
2.276
15,792,033
+0.01(+0.36%)
Oct 04, 2018
2.292
2.333
2.251
2.268
16,628,161
-0.02(-1.08%)
Oct 03, 2018
2.333
2.338
2.255
2.292
10,870,161
-0.02(-1.07%)
Oct 02, 2018
2.309
2.371
2.301
2.317
18,380,648
+0.05(+2.18%)
Oct 01, 2018
2.226
2.301
2.202
2.268
15,867,397
+0.04(+1.85%)
Sep 28, 2018
2.276
2.309
2.218
2.226
18,495,794
-0.02(-1.10%)
Sep 27, 2018
2.292
2.317
2.243
2.251
22,306,664
-0.08(-3.53%)
Sep 26, 2018
2.449
2.449
2.288
2.333
20,636,838
-0.12(-4.71%)
Sep 25, 2018
2.441
2.498
2.432
2.449
8,914,837
+0.02(+1.02%)
Sep 24, 2018
2.465
2.498
2.416
2.424
11,929,561
-0.01(-0.34%)
Sep 21, 2018
2.432
2.498
2.391
2.432
28,349,350
-0.05(-1.99%)
Sep 20, 2018
2.531
2.548
2.424
2.482
9,831,300
-0.02(-0.66%)
Sep 19, 2018
2.482
2.548
2.465
2.498
12,102,382
+0.02(+0.66%)
Sep 18, 2018
2.507
2.531
2.457
2.482
8,759,239
+0.00(+0.00%)
Sep 17, 2018
2.408
2.515
2.391
2.482
16,964,314
+0.10(+4.15%)
Sep 14, 2018
2.391
2.449
2.358
2.383
17,783,168
+0.01(+0.35%)
Sep 13, 2018
2.366
2.399
2.292
2.375
13,875,177
+0.05(+2.13%)
Sep 12, 2018
2.235
2.375
2.222
2.325
12,762,994
+0.07(+3.30%)
Sep 11, 2018
2.243
2.268
2.202
2.251
8,639,178
-0.01(-0.36%)
Sep 10, 2018
2.325
2.358
2.243
2.259
9,035,816
-0.07(-3.18%)
Sep 07, 2018
2.301
2.358
2.268
2.333
7,633,814
+0.02(+1.07%)
Sep 06, 2018
2.342
2.399
2.296
2.309
7,371,787
+0.00(+0.00%)
Sep 05, 2018
2.350
2.358
2.292
2.309
6,162,646
-0.02(-1.06%)
Sep 04, 2018
2.449
2.465
2.317
2.333
11,700,366
-0.14(-5.67%)
Aug 31, 2018
2.474
2.474
2.474
0
+0.01(+0.33%)
Aug 30, 2018
2.474
2.490
2.449
2.465
6,253,708
-0.03(-1.32%)
Aug 29, 2018
2.449
2.515
2.449
2.498
6,788,688
+0.05(+2.02%)
Aug 28, 2018
2.523
2.540
2.437
2.449
8,467,022
-0.04(-1.66%)
Aug 27, 2018
2.474
2.540
2.474
2.490
7,299,373
+0.02(+1.00%)
Aug 24, 2018
2.408
2.515
2.399
2.465
10,877,018
+0.08(+3.46%)
Aug 23, 2018
2.416
2.416
2.350
2.383
9,409,481
-0.02(-0.69%)
Aug 22, 2018
2.383
2.424
2.366
2.399
7,896,003
+0.03(+1.39%)
Aug 21, 2018
2.366
2.391
2.325
2.366
8,926,496
+0.00(+0.00%)
Aug 20, 2018
2.366
2.412
2.325
2.366
15,743,066
-0.02(-0.69%)
Aug 17, 2018
2.333
2.457
2.329
2.383
17,539,764
+0.07(+2.85%)
Aug 16, 2018
2.375
2.416
2.303
2.317
13,135,814
-0.04(-1.75%)
Aug 15, 2018
2.498
2.507
2.292
2.358
20,348,950
-0.18(-7.14%)
Aug 14, 2018
2.573
2.589
2.523
2.540
6,409,480
-0.02(-0.96%)
Aug 13, 2018
2.581
2.597
2.523
2.564
13,214,087
-0.03(-1.27%)
Aug 10, 2018
2.680
2.680
2.589
2.597
10,991,383
-0.07(-2.78%)
Aug 09, 2018
2.721
2.754
2.647
2.672
9,344,908
-0.05(-1.82%)
Aug 08, 2018
2.754
2.762
2.696
2.721
7,967,212
-0.02(-0.60%)
Aug 07, 2018
2.845
2.845
2.738
2.738
7,970,734
-0.07(-2.64%)
Aug 06, 2018
2.812
2.853
2.812
2.812
3,643,903
-0.02(-0.58%)
Aug 03, 2018
2.845
2.902
2.820
2.828
7,039,554
+0.01(+0.29%)
Aug 02, 2018
2.911
2.927
2.803
2.820
10,845,249
-0.12(-4.20%)
Aug 01, 2018
2.944
2.985
2.935
2.944
4,524,459
-0.02(-0.83%)
Jul 31, 2018
2.968
2.993
2.952
2.968
7,690,173
+0.00(+0.00%)
Jul 30, 2018
2.960
2.993
2.944
2.968
5,965,905
+0.01(+0.28%)
Jul 27, 2018
2.977
3.018
2.952
2.960
6,226,510
+0.00(+0.00%)
Jul 26, 2018
3.001
3.034
2.960
2.960
8,930,018
-0.07(-2.45%)
Jul 25, 2018
3.034
3.048
2.968
3.034
7,300,524
+0.01(+0.27%)
Jul 24, 2018
3.026
3.051
3.010
3.026
8,296,263
+0.02(+0.82%)
Jul 23, 2018
3.010
3.034
2.977
3.001
5,871,238
-0.04(-1.36%)
Jul 20, 2018
3.034
3.076
3.018
3.043
7,016,956
+0.04(+1.37%)
Jul 19, 2018
3.010
3.092
2.993
3.001
10,237,816
-0.06(-1.89%)
Jul 18, 2018
3.084
3.121
3.051
3.059
5,775,944
-0.04(-1.33%)
Jul 17, 2018
3.059
3.125
3.043
3.100
6,431,199
+0.02(+0.80%)
Jul 16, 2018
3.084
3.122
3.076
3.076
3,845,789
-0.03(-1.06%)
Jul 13, 2018
3.076
3.142
3.051
3.109
3,938,631
-0.02(-0.53%)
Jul 12, 2018
3.125
3.185
3.109
3.125
5,461,299
+0.01(+0.26%)
Jul 11, 2018
3.158
3.199
3.084
3.117
6,185,778
-0.09(-2.83%)
Jul 10, 2018
3.183
3.216
3.158
3.208
3,490,835
+0.01(+0.26%)
Jul 09, 2018
3.257
3.265
3.199
3.199
6,653,540
-0.04(-1.27%)
Jul 06, 2018
3.175
3.245
3.175
3.240
7,828,308
+0.05(+1.55%)
Jul 05, 2018
3.191
3.208
3.158
3.191
10,595,376
+0.02(+0.78%)
Jul 03, 2018
3.166
3.166
3.166
0
+0.10(+3.23%)
Jul 02, 2018
3.059
3.150
3.051
3.067
4,898,269
-0.03(-1.06%)
Jun 29, 2018
3.034
3.125
3.034
3.100
8,260,577
+0.07(+2.45%)
Jun 28, 2018
3.018
3.051
3.001
3.026
5,114,918
+0.00(+0.00%)
Jun 27, 2018
3.034
3.109
3.018
3.026
8,150,277
-0.06(-1.87%)
Jun 26, 2018
3.010
3.117
2.993
3.084
8,337,839
+0.06(+1.91%)
Jun 25, 2018
3.067
3.088
3.022
3.026
6,016,368
-0.04(-1.34%)
Jun 22, 2018
3.067
3.117
3.059
3.067
6,128,669
+0.02(+0.81%)
Jun 21, 2018
3.034
3.092
3.034
3.043
5,514,331
-0.01(-0.27%)
Jun 20, 2018
3.059
3.100
3.043
3.051
4,838,270
-0.02(-0.80%)
Jun 19, 2018
3.051
3.117
3.043
3.076
5,319,599
+0.00(+0.00%)
Jun 18, 2018
3.043
3.092
3.034
3.076
4,796,020
+0.01(+0.27%)
Jun 15, 2018
3.084
3.125
3.067
22,888,844
-0.06(-1.85%)
Jun 14, 2018
3.100
3.133
3.076
3.125
7,045,196
+0.06(+1.88%)
Jun 13, 2018
3.059
3.100
3.018
3.067
7,314,011
+0.01(+0.27%)
Jun 12, 2018
2.993
3.092
2.993
3.059
8,126,445
+0.06(+1.92%)
Jun 11, 2018
2.944
3.018
2.944
3.001
7,305,049
+0.05(+1.68%)
Jun 08, 2018
2.919
2.960
2.911
2.952
4,999,467
+0.02(+0.85%)
Jun 07, 2018
2.944
2.960
2.911
2.927
7,926,141
-0.02(-0.84%)
Jun 06, 2018
2.927
2.952
9,934,512
+0.01(+0.28%)
Jun 05, 2018
2.952
2.985
2.911
2.944
5,462,820
+0.02(+0.56%)
Jun 04, 2018
2.968
2.977
2.927
2.927
3,577,261
-0.02(-0.84%)
Jun 01, 2018
2.952
2.985
2.927
2.952
8,141,186
-0.02(-0.56%)
May 31, 2018
3.010
3.018
2.968
2.968
4,828,524
-0.02(-0.83%)
May 30, 2018
2.960
3.026
2.935
2.993
5,335,200
+0.05(+1.68%)
May 29, 2018
2.935
2.993
2.919
2.944
8,253,252
-0.02(-0.83%)
May 25, 2018
2.968
2.968
2.968
0
-0.03(-1.10%)
May 24, 2018
2.985
3.026
2.968
3.001
5,903,455
+0.03(+1.11%)
May 23, 2018
2.944
2.985
2.935
2.968
5,287,396
+0.01(+0.28%)
May 22, 2018
2.993
3.018
2.935
2.960
7,752,755
-0.02(-0.83%)
May 21, 2018
2.952
2.993
2.935
2.985
6,996,447
+0.02(+0.84%)
May 18, 2018
2.927
2.985
2.902
2.960
9,152,983
+0.02(+0.84%)
May 17, 2018
2.960
2.968
2.886
2.935
10,447,882
+0.00(+0.00%)
May 16, 2018
3.001
3.018
2.935
2.935
9,268,675
-0.07(-2.20%)
May 15, 2018
3.001
3.018
2.968
3.001
14,107,967
-0.07(-2.15%)
May 14, 2018
3.084
3.121
3.052
3.067
8,118,047
-0.02(-0.54%)
May 11, 2018
3.092
3.100
3.063
3.084
8,473,353
+0.00(+0.00%)
May 10, 2018
3.092
3.142
3.068
3.084
13,301,601
+0.06(+1.91%)
May 09, 2018
3.175
3.191
2.911
3.026
31,057,674
-0.37(-10.92%)
May 08, 2018
3.306
3.397
3.240
3.397
12,700,808
+0.07(+2.23%)
May 07, 2018
3.323
3.372
3.298
3.323
8,659,835
+0.00(+0.00%)
May 04, 2018
3.282
3.348
3.257
3.323
10,600,185
+0.02(+0.50%)
May 03, 2018
3.306
3.331
3.273
3.306
8,710,896
+0.06(+1.78%)
May 02, 2018
3.265
3.315
3.240
3.249
10,196,546
+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
.