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
)
8.070
+0.190 (+2.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2020
5.684
5.841
5.444
5.461
19,886,794
-0.32(-5.57%)
Apr 29, 2020
5.609
5.799
5.452
5.783
23,479,320
+0.08(+1.45%)
Apr 28, 2020
5.684
5.766
5.502
5.700
22,084,868
-0.05(-0.86%)
Apr 27, 2020
5.865
5.898
5.593
5.750
19,634,312
-0.11(-1.83%)
Apr 24, 2020
5.865
5.865
5.536
5.857
23,909,328
+0.18(+3.20%)
Apr 23, 2020
5.667
5.989
5.609
5.675
34,895,252
+0.14(+2.54%)
Apr 22, 2020
5.337
5.584
5.337
5.535
27,492,324
+0.41(+8.06%)
Apr 21, 2020
4.915
5.254
4.882
5.122
21,979,318
+0.02(+0.49%)
Apr 20, 2020
5.031
5.204
4.973
5.097
22,485,964
+0.09(+1.82%)
Apr 17, 2020
4.750
5.048
4.709
5.006
37,914,216
-0.07(-1.30%)
Apr 16, 2020
5.023
5.328
4.965
5.072
30,547,456
+0.13(+2.68%)
Apr 15, 2020
4.924
5.056
4.725
4.940
24,497,966
-0.13(-2.61%)
Apr 14, 2020
5.213
5.485
4.915
5.072
39,128,368
-0.20(-3.76%)
Apr 13, 2020
4.659
5.246
4.477
5.271
35,087,244
+0.63(+13.52%)
Apr 09, 2020
4.346
4.659
4.346
4.643
24,484,558
+0.44(+10.41%)
Apr 08, 2020
4.147
4.230
4.048
4.205
14,927,286
+0.07(+1.60%)
Apr 07, 2020
4.180
4.279
4.081
4.139
17,913,970
-0.07(-1.57%)
Apr 06, 2020
4.164
4.246
3.998
4.205
27,464,922
+0.19(+4.73%)
Apr 03, 2020
3.998
4.213
3.982
4.015
21,903,286
+0.02(+0.41%)
Apr 02, 2020
3.742
4.064
3.705
3.998
32,381,856
+0.35(+9.50%)
Apr 01, 2020
3.354
3.676
3.304
3.651
25,188,958
+0.36(+11.06%)
Mar 31, 2020
3.313
3.527
3.288
3.288
21,487,974
-0.08(-2.45%)
Mar 30, 2020
3.503
3.717
3.263
3.371
21,840,642
-0.12(-3.32%)
Mar 27, 2020
3.726
3.808
3.408
3.486
27,776,756
-0.36(-9.25%)
Mar 26, 2020
3.965
4.147
3.742
3.841
34,194,824
-0.01(-0.21%)
Mar 25, 2020
3.709
3.998
3.556
3.850
40,906,468
+0.09(+2.42%)
Mar 24, 2020
3.684
3.858
3.437
3.759
47,429,932
+0.50(+15.19%)
Mar 23, 2020
3.189
3.445
3.032
3.263
51,410,824
+0.28(+9.42%)
Mar 20, 2020
3.494
3.527
2.949
2.982
36,522,988
-0.27(-8.38%)
Mar 19, 2020
3.329
3.794
2.916
3.255
34,598,332
-0.10(-2.96%)
Mar 18, 2020
3.717
3.965
3.313
3.354
30,988,822
-0.58(-14.71%)
Mar 17, 2020
3.263
4.073
3.238
3.932
43,655,008
+0.63(+19.00%)
Mar 16, 2020
2.445
3.459
2.247
3.304
52,757,800
+0.44(+15.27%)
Mar 13, 2020
3.519
3.519
2.842
2.867
38,015,052
-0.50(-14.74%)
Mar 12, 2020
3.288
3.767
3.106
3.362
34,459,040
-0.61(-15.38%)
Mar 11, 2020
4.213
4.304
3.924
3.974
28,593,758
-0.33(-7.68%)
Mar 10, 2020
4.287
4.362
4.065
4.304
43,348,732
+0.02(+0.58%)
Mar 09, 2020
4.378
4.560
4.263
4.279
21,458,992
-0.32(-7.00%)
Mar 06, 2020
4.767
4.779
4.411
4.601
47,013,552
-0.13(-2.79%)
Mar 05, 2020
4.643
4.750
4.511
4.734
36,109,452
+0.17(+3.62%)
Mar 04, 2020
4.593
4.659
4.436
4.568
18,911,350
+0.02(+0.36%)
Mar 03, 2020
4.428
4.734
4.337
4.552
38,923,372
+0.18(+4.16%)
Mar 02, 2020
4.304
4.395
4.188
4.370
29,501,210
+0.22(+5.38%)
Feb 28, 2020
4.155
4.259
3.916
4.147
41,527,200
-0.26(-5.99%)
Feb 27, 2020
4.833
4.841
4.387
4.411
43,724,752
-0.35(-7.29%)
Feb 26, 2020
4.667
4.857
4.643
4.758
26,129,098
+0.05(+1.05%)
Feb 25, 2020
4.791
4.998
4.709
4.709
33,070,022
-0.20(-4.04%)
Feb 24, 2020
5.180
5.180
4.816
4.907
45,473,104
-0.02(-0.34%)
Feb 21, 2020
4.717
4.940
4.692
4.924
28,668,050
+0.31(+6.62%)
Feb 20, 2020
4.568
4.742
4.568
4.618
24,330,936
+0.02(+0.36%)
Feb 19, 2020
4.444
4.601
4.362
4.601
28,751,414
+0.21(+4.70%)
Feb 18, 2020
4.213
4.403
4.164
4.395
20,816,774
+0.22(+5.35%)
Feb 14, 2020
4.246
4.271
4.155
4.172
22,435,302
-0.07(-1.75%)
Feb 13, 2020
4.246
4.304
4.180
4.246
22,606,958
+0.12(+2.80%)
Feb 12, 2020
4.114
4.180
4.073
4.131
11,027,074
+0.01(+0.20%)
Feb 11, 2020
4.114
4.188
4.064
4.122
15,454,280
-0.01(-0.20%)
Feb 10, 2020
4.089
4.188
4.023
4.131
18,455,592
+0.06(+1.42%)
Feb 07, 2020
4.246
4.263
4.049
4.073
17,701,032
-0.13(-3.14%)
Feb 06, 2020
4.180
4.230
4.114
4.205
13,888,241
+0.08(+2.00%)
Feb 05, 2020
4.056
4.172
4.019
4.122
13,461,597
+0.06(+1.42%)
Feb 04, 2020
4.048
4.106
4.015
4.064
18,351,794
-0.07(-1.80%)
Feb 03, 2020
4.147
4.213
4.106
4.139
15,714,715
-0.05(-1.18%)
Jan 31, 2020
4.122
4.254
4.114
4.188
22,667,234
+0.06(+1.40%)
Jan 30, 2020
4.147
4.164
4.048
4.131
21,240,924
+0.00(+0.00%)
Jan 29, 2020
3.965
4.139
3.949
4.131
17,990,760
+0.17(+4.17%)
Jan 28, 2020
4.007
4.048
3.883
3.965
15,213,153
-0.09(-2.24%)
Jan 27, 2020
4.139
4.172
3.998
4.056
21,061,278
-0.01(-0.20%)
Jan 24, 2020
3.932
4.064
3.916
4.064
13,916,402
+0.14(+3.58%)
Jan 23, 2020
3.891
4.007
3.858
3.924
12,860,352
+0.03(+0.85%)
Jan 22, 2020
3.891
3.899
3.817
3.891
9,529,060
+0.02(+0.64%)
Jan 21, 2020
3.742
3.883
3.684
3.866
14,458,510
+0.15(+4.00%)
Jan 17, 2020
3.800
3.808
3.701
3.717
8,992,932
-0.07(-1.96%)
Jan 16, 2020
3.817
3.829
3.759
3.792
12,620,199
-0.03(-0.86%)
Jan 15, 2020
3.726
3.850
3.726
3.825
14,297,846
+0.13(+3.58%)
Jan 14, 2020
3.569
3.709
3.552
3.693
14,062,557
+0.10(+2.76%)
Jan 13, 2020
3.709
3.751
3.594
3.594
9,659,770
-0.15(-3.97%)
Jan 10, 2020
3.701
3.792
3.701
3.742
8,645,397
+0.06(+1.57%)
Jan 09, 2020
3.684
3.751
3.668
3.684
8,804,037
-0.05(-1.33%)
Jan 08, 2020
3.941
3.957
3.717
3.734
19,045,690
-0.20(-5.04%)
Jan 07, 2020
3.833
3.957
3.792
3.932
15,303,056
+0.09(+2.37%)
Jan 06, 2020
3.990
3.990
3.792
3.841
17,598,648
-0.05(-1.27%)
Jan 03, 2020
4.015
4.023
3.866
3.891
14,491,027
-0.04(-1.05%)
Jan 02, 2020
3.974
4.015
3.916
3.932
14,132,185
+0.02(+0.42%)
Dec 31, 2019
3.949
3.982
3.899
3.916
13,370,466
-0.02(-0.42%)
Dec 30, 2019
3.817
3.932
3.808
3.932
12,332,296
+0.12(+3.03%)
Dec 27, 2019
3.858
3.874
3.808
3.817
10,466,353
-0.04(-1.07%)
Dec 26, 2019
3.858
3.932
3.841
3.858
11,196,078
+0.04(+1.08%)
Dec 24, 2019
3.693
3.817
3.678
3.817
9,707,248
+0.14(+3.82%)
Dec 23, 2019
3.552
3.684
3.544
3.676
10,805,280
+0.16(+4.46%)
Dec 20, 2019
3.519
3.594
3.511
3.519
18,232,322
-0.04(-1.16%)
Dec 19, 2019
3.536
3.585
3.486
3.561
23,807,758
+0.02(+0.47%)
Dec 18, 2019
3.478
3.544
3.445
3.544
14,144,723
+0.07(+1.90%)
Dec 17, 2019
3.552
3.552
3.478
3.478
15,095,099
-0.06(-1.64%)
Dec 16, 2019
3.594
3.627
3.519
3.536
14,037,512
-0.05(-1.38%)
Dec 13, 2019
3.585
3.660
3.577
3.585
14,967,117
-0.02(-0.46%)
Dec 12, 2019
3.701
3.734
3.585
3.602
12,302,471
-0.05(-1.36%)
Dec 11, 2019
3.544
3.660
3.527
3.651
11,922,939
+0.12(+3.51%)
Dec 10, 2019
3.544
3.561
3.494
3.527
7,299,196
+0.02(+0.47%)
Dec 09, 2019
3.585
3.585
3.494
3.511
8,603,307
-0.02(-0.47%)
Dec 06, 2019
3.594
3.602
3.527
3.527
12,332,946
-0.14(-3.83%)
Dec 05, 2019
3.602
3.693
3.602
3.668
9,397,487
+0.06(+1.60%)
Dec 04, 2019
3.767
3.775
3.610
3.610
10,991,576
-0.15(-3.96%)
Dec 03, 2019
3.651
3.767
3.651
3.759
23,305,230
+0.15(+4.12%)
Dec 02, 2019
3.552
3.627
3.527
3.610
8,622,713
+0.03(+0.92%)
Nov 29, 2019
3.511
3.602
3.478
3.577
8,357,661
+0.07(+2.12%)
Nov 27, 2019
3.511
3.540
3.470
3.503
10,808,683
-0.04(-1.17%)
Nov 26, 2019
3.470
3.561
3.466
3.544
14,662,593
+0.08(+2.39%)
Nov 25, 2019
3.494
3.544
3.461
3.461
11,931,293
-0.05(-1.41%)
Nov 22, 2019
3.594
3.598
3.503
3.511
8,999,468
-0.04(-1.16%)
Nov 21, 2019
3.602
3.660
3.536
3.552
17,469,772
-0.07(-2.05%)
Nov 20, 2019
3.536
3.627
3.527
3.627
11,842,337
+0.10(+2.81%)
Nov 19, 2019
3.503
3.585
3.494
3.527
12,455,257
+0.00(+0.00%)
Nov 18, 2019
3.461
3.552
3.461
3.527
12,023,964
+0.05(+1.43%)
Nov 15, 2019
3.503
3.552
3.470
3.478
10,532,689
-0.05(-1.41%)
Nov 14, 2019
3.569
3.569
3.470
3.527
19,441,566
+0.00(+0.00%)
Nov 13, 2019
3.602
3.635
3.519
3.527
19,229,644
-0.02(-0.47%)
Nov 12, 2019
3.420
3.561
3.379
3.544
23,756,722
+0.13(+3.87%)
Nov 11, 2019
3.437
3.503
3.412
3.412
14,141,388
-0.03(-0.96%)
Nov 08, 2019
3.404
3.544
3.387
3.445
16,127,503
-0.06(-1.65%)
Nov 07, 2019
3.817
3.841
3.362
3.503
36,982,412
-0.47(-11.85%)
Nov 06, 2019
3.982
4.015
3.907
3.974
20,589,864
+0.02(+0.63%)
Nov 05, 2019
3.883
3.974
3.808
3.949
22,196,988
+0.00(+0.00%)
Nov 04, 2019
3.974
4.007
3.932
3.949
12,783,762
-0.05(-1.24%)
Nov 01, 2019
3.982
4.023
3.916
3.998
13,159,960
-0.01(-0.21%)
Oct 31, 2019
4.007
4.114
3.965
4.007
19,891,622
+0.04(+1.04%)
Oct 30, 2019
3.941
4.003
3.854
3.965
15,591,914
+0.02(+0.63%)
Oct 29, 2019
3.850
3.974
3.833
3.941
10,871,599
+0.06(+1.49%)
Oct 28, 2019
3.916
3.941
3.825
3.883
12,216,308
-0.10(-2.49%)
Oct 25, 2019
3.965
4.064
3.924
3.982
15,152,444
+0.07(+1.69%)
Oct 24, 2019
3.833
3.924
3.817
3.916
12,143,861
+0.11(+2.82%)
Oct 23, 2019
3.841
3.866
3.792
3.808
11,385,551
+0.01(+0.22%)
Oct 22, 2019
3.792
3.817
3.684
3.800
11,990,763
+0.06(+1.55%)
Oct 21, 2019
3.874
3.891
3.734
3.742
10,324,980
-0.11(-2.79%)
Oct 18, 2019
3.883
3.924
3.792
3.850
8,671,907
-0.02(-0.64%)
Oct 17, 2019
3.825
3.941
3.792
3.874
8,806,507
+0.05(+1.30%)
Oct 16, 2019
3.767
3.833
3.734
3.825
9,627,936
+0.10(+2.66%)
Oct 15, 2019
3.800
3.833
3.717
3.726
13,977,877
-0.12(-3.22%)
Oct 14, 2019
3.800
3.916
3.792
3.850
6,923,063
+0.05(+1.30%)
Oct 11, 2019
3.891
3.924
3.784
3.800
16,771,610
-0.12(-3.16%)
Oct 10, 2019
3.974
3.990
3.808
3.924
20,615,374
-0.04(-1.04%)
Oct 09, 2019
4.007
4.040
3.949
3.965
14,093,936
-0.07(-1.64%)
Oct 08, 2019
4.056
4.073
3.990
4.031
18,456,604
+0.06(+1.46%)
Oct 07, 2019
3.998
4.056
3.965
3.974
8,479,146
-0.05(-1.23%)
Oct 04, 2019
3.965
4.056
3.949
4.023
10,696,712
+0.07(+1.67%)
Oct 03, 2019
3.990
4.131
3.957
3.957
22,178,660
-0.05(-1.24%)
Oct 02, 2019
3.982
4.031
3.916
4.007
17,840,272
+0.10(+2.54%)
Oct 01, 2019
3.775
3.974
3.726
3.907
21,033,362
+0.11(+2.83%)
Sep 30, 2019
3.874
3.941
3.759
3.800
22,393,660
-0.17(-4.17%)
Sep 27, 2019
4.081
4.081
3.941
3.965
20,227,832
-0.24(-5.70%)
Sep 26, 2019
4.271
4.304
4.188
4.205
17,103,260
-0.05(-1.17%)
Sep 25, 2019
4.461
4.519
4.230
4.254
20,686,336
-0.23(-5.16%)
Sep 24, 2019
4.362
4.511
4.345
4.486
15,007,036
+0.07(+1.69%)
Sep 23, 2019
4.321
4.420
4.312
4.411
18,485,750
+0.13(+3.09%)
Sep 20, 2019
4.155
4.296
4.122
4.279
23,575,714
+0.12(+2.78%)
Sep 19, 2019
4.188
4.217
4.131
4.164
15,739,391
+0.02(+0.40%)
Sep 18, 2019
4.296
4.337
4.048
4.147
27,316,946
-0.13(-3.09%)
Sep 17, 2019
4.081
4.287
4.073
4.279
21,965,800
+0.21(+5.28%)
Sep 16, 2019
3.990
4.106
3.932
4.064
31,061,646
+0.17(+4.24%)
Sep 13, 2019
3.932
4.002
3.858
3.899
26,201,654
-0.01(-0.21%)
Sep 12, 2019
4.122
4.205
3.907
3.907
22,220,142
-0.08(-2.07%)
Sep 11, 2019
3.990
4.122
3.949
3.990
19,369,428
+0.02(+0.62%)
Sep 10, 2019
3.924
4.064
3.883
3.965
20,643,150
-0.01(-0.21%)
Sep 09, 2019
4.089
4.122
3.916
3.974
18,433,092
-0.12(-2.83%)
Sep 06, 2019
4.213
4.287
4.089
4.089
22,651,740
-0.11(-2.56%)
Sep 05, 2019
4.271
4.312
4.097
4.197
29,949,238
-0.15(-3.42%)
Sep 04, 2019
4.296
4.391
4.254
4.345
12,160,711
+0.06(+1.35%)
Sep 03, 2019
4.205
4.395
4.180
4.287
25,348,198
+0.18(+4.43%)
Aug 30, 2019
4.097
4.188
4.056
4.106
13,301,467
-0.02(-0.40%)
Aug 29, 2019
4.230
4.271
4.048
4.122
21,174,424
-0.13(-3.11%)
Aug 28, 2019
4.263
4.325
4.180
4.254
16,373,456
+0.00(+0.00%)
Aug 27, 2019
4.114
4.304
4.107
4.254
17,821,976
+0.13(+3.21%)
Aug 26, 2019
4.180
4.205
4.097
4.122
11,390,702
-0.03(-0.80%)
Aug 23, 2019
3.891
4.164
3.862
4.155
22,253,122
+0.29(+7.48%)
Aug 22, 2019
3.850
3.924
3.833
3.866
11,756,371
-0.02(-0.43%)
Aug 21, 2019
3.924
3.945
3.854
3.883
15,295,968
-0.06(-1.47%)
Aug 20, 2019
3.891
3.974
3.841
3.941
11,817,551
+0.07(+1.71%)
Aug 19, 2019
3.866
3.941
3.784
3.874
18,371,110
-0.07(-1.88%)
Aug 16, 2019
3.990
4.048
3.916
3.949
15,686,638
-0.11(-2.65%)
Aug 15, 2019
3.916
4.081
3.874
4.056
22,715,906
+0.06(+1.45%)
Aug 14, 2019
4.081
4.139
3.994
3.998
21,395,918
-0.02(-0.41%)
Aug 13, 2019
4.188
4.188
3.907
4.015
27,327,860
-0.09(-2.21%)
Aug 12, 2019
4.230
4.263
4.089
4.106
19,649,112
-0.07(-1.58%)
Aug 09, 2019
4.221
4.271
4.155
4.172
16,783,352
-0.07(-1.75%)
Aug 08, 2019
4.131
4.263
4.056
4.246
27,333,634
+0.07(+1.58%)
Aug 07, 2019
4.122
4.254
4.106
4.180
33,988,596
+0.19(+4.76%)
Aug 06, 2019
3.874
3.998
3.841
3.990
24,997,970
+0.04(+1.05%)
Aug 05, 2019
3.891
4.040
3.883
3.949
23,773,902
+0.17(+4.60%)
Aug 02, 2019
3.660
3.825
3.627
3.775
26,326,698
+0.08(+2.24%)
Aug 01, 2019
3.296
3.701
3.255
3.693
47,628,476
+0.37(+11.19%)
Jul 31, 2019
3.527
3.544
3.304
3.321
25,676,156
-0.21(-5.85%)
Jul 30, 2019
3.519
3.544
3.478
3.527
12,820,923
+0.01(+0.23%)
Jul 29, 2019
3.519
3.536
3.428
3.519
23,277,490
+0.02(+0.47%)
Jul 26, 2019
3.486
3.527
3.437
3.503
8,093,893
+0.06(+1.68%)
Jul 25, 2019
3.511
3.527
3.428
3.445
13,534,873
-0.07(-2.11%)
Jul 24, 2019
3.478
3.553
3.453
3.519
13,495,364
+0.05(+1.43%)
Jul 23, 2019
3.494
3.561
3.412
3.470
15,350,233
-0.03(-0.94%)
Jul 22, 2019
3.569
3.598
3.494
3.503
14,186,836
-0.06(-1.62%)
Jul 19, 2019
3.536
3.618
3.461
3.561
15,362,950
+0.00(+0.00%)
Jul 18, 2019
3.420
3.594
3.371
3.561
18,813,900
+0.13(+3.86%)
Jul 17, 2019
3.313
3.432
3.296
3.428
12,395,941
+0.12(+3.49%)
Jul 16, 2019
3.329
3.367
3.296
3.313
7,990,983
-0.02(-0.50%)
Jul 15, 2019
3.346
3.371
3.296
3.329
8,237,236
-0.02(-0.49%)
Jul 12, 2019
3.337
3.362
3.296
3.346
9,497,953
+0.02(+0.75%)
Jul 11, 2019
3.404
3.412
3.271
3.321
13,498,148
-0.08(-2.43%)
Jul 10, 2019
3.288
3.412
3.230
3.404
17,754,390
+0.17(+5.10%)
Jul 09, 2019
3.156
3.247
3.139
3.238
11,631,218
+0.07(+2.35%)
Jul 08, 2019
3.172
3.214
3.131
3.164
10,250,425
+0.00(+0.00%)
Jul 05, 2019
3.090
3.185
3.065
3.164
13,506,891
-0.05(-1.54%)
Jul 03, 2019
3.189
3.222
3.139
3.214
11,125,834
+0.06(+1.83%)
Jul 02, 2019
3.073
3.172
3.052
3.156
18,317,408
+0.14(+4.66%)
Jul 01, 2019
3.090
3.098
3.007
3.015
15,991,043
-0.19(-5.93%)
Jun 28, 2019
3.189
3.247
3.156
3.205
11,025,121
+0.02(+0.52%)
Jun 27, 2019
3.139
3.209
3.101
3.189
11,801,933
+0.02(+0.52%)
Jun 26, 2019
3.139
3.263
3.114
3.172
16,367,961
-0.05(-1.54%)
Jun 25, 2019
3.288
3.313
3.147
3.222
26,364,510
-0.04(-1.27%)
Jun 24, 2019
3.189
3.271
3.164
3.263
22,128,386
+0.13(+4.22%)
Jun 21, 2019
3.139
3.176
3.048
3.131
44,739,988
-0.02(-0.79%)
Jun 20, 2019
3.131
3.247
3.106
3.156
22,795,598
+0.14(+4.66%)
Jun 19, 2019
2.941
3.024
2.904
3.015
18,235,270
+0.04(+1.39%)
Jun 18, 2019
2.949
3.015
2.900
2.974
16,235,521
+0.08(+2.86%)
Jun 17, 2019
2.908
2.937
2.817
2.891
14,394,823
-0.03(-1.13%)
Jun 14, 2019
2.982
3.057
2.883
2.924
14,473,353
-0.02(-0.84%)
Jun 13, 2019
2.883
2.974
2.875
2.949
9,101,040
+0.07(+2.29%)
Jun 12, 2019
2.875
2.924
2.858
2.883
9,071,764
+0.04(+1.45%)
Jun 11, 2019
2.834
2.858
2.792
2.842
8,843,602
+0.01(+0.29%)
Jun 10, 2019
2.817
2.850
2.776
2.834
10,627,863
-0.02(-0.87%)
Jun 07, 2019
2.933
2.941
2.858
2.858
10,778,299
-0.04(-1.42%)
Jun 06, 2019
2.900
2.949
2.875
2.900
8,842,498
+0.01(+0.29%)
Jun 05, 2019
2.966
3.065
2.875
2.891
14,306,304
-0.04(-1.41%)
Jun 04, 2019
2.883
2.941
2.875
2.933
16,816,584
-0.01(-0.28%)
Jun 03, 2019
2.751
2.949
2.743
2.941
17,090,134
+0.24(+8.87%)
May 31, 2019
2.660
2.734
2.660
2.701
8,977,074
+0.07(+2.51%)
May 30, 2019
2.594
2.652
2.561
2.635
7,643,288
+0.00(+0.00%)
May 29, 2019
2.668
2.677
2.619
2.635
6,696,611
-0.02(-0.62%)
May 28, 2019
2.586
2.652
2.569
2.652
8,319,869
+0.06(+2.23%)
May 24, 2019
2.586
2.627
2.569
2.594
6,000,573
+0.02(+0.64%)
May 23, 2019
2.586
2.652
2.577
2.577
6,763,431
+0.02(+0.65%)
May 22, 2019
2.594
2.594
2.553
2.561
4,346,395
-0.03(-1.27%)
May 21, 2019
2.602
2.602
2.561
2.594
6,771,081
-0.02(-0.63%)
May 20, 2019
2.594
2.652
2.577
2.610
6,120,765
+0.00(+0.00%)
May 17, 2019
2.561
2.619
2.528
2.610
8,596,493
+0.02(+0.96%)
May 16, 2019
2.602
2.610
2.549
2.586
11,363,644
-0.03(-1.26%)
May 15, 2019
2.586
2.635
2.583
2.619
7,558,348
+0.03(+1.28%)
May 14, 2019
2.594
2.619
2.536
2.586
6,093,668
-0.02(-0.95%)
May 13, 2019
2.553
2.627
2.528
2.610
11,189,774
+0.09(+3.61%)
May 10, 2019
2.553
2.557
2.511
2.520
8,696,843
-0.02(-0.97%)
May 09, 2019
2.561
2.610
2.544
2.544
9,733,142
-0.02(-0.96%)
May 08, 2019
2.610
2.726
2.528
2.569
23,931,808
+0.04(+1.63%)
May 07, 2019
2.528
2.561
2.495
2.528
15,467,549
-0.01(-0.33%)
May 06, 2019
2.520
2.575
2.511
2.536
6,244,021
+0.00(+0.00%)
May 03, 2019
2.544
2.586
2.520
2.536
9,080,088
+0.02(+0.66%)
May 02, 2019
2.536
2.551
2.478
2.520
10,370,649
-0.01(-0.33%)
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
.