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
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2020
3.277
3.489
3.252
3.252
21,721,950
-0.08(-2.45%)
Mar 30, 2020
3.465
3.677
3.228
3.334
22,078,460
-0.11(-3.32%)
Mar 27, 2020
3.686
3.767
3.371
3.449
28,079,208
-0.35(-9.25%)
Mar 26, 2020
3.923
4.102
3.702
3.800
34,567,164
-0.01(-0.21%)
Mar 25, 2020
3.669
3.955
3.518
3.808
41,351,888
+0.09(+2.42%)
Mar 24, 2020
3.645
3.816
3.400
3.718
47,946,380
+0.49(+15.19%)
Mar 23, 2020
3.154
3.408
2.999
3.228
51,970,620
+0.28(+9.42%)
Mar 20, 2020
3.457
3.489
2.917
2.950
36,920,676
-0.27(-8.38%)
Mar 19, 2020
3.293
3.753
2.885
3.220
34,975,064
-0.10(-2.96%)
Mar 18, 2020
3.677
3.923
3.277
3.318
31,326,250
-0.57(-14.71%)
Mar 17, 2020
3.228
4.029
3.203
3.890
44,130,356
+0.62(+19.00%)
Mar 16, 2020
2.419
3.422
2.223
3.269
53,332,264
+0.43(+15.27%)
Mar 13, 2020
3.481
3.481
2.811
2.836
38,428,988
-0.49(-14.74%)
Mar 12, 2020
3.252
3.726
3.073
3.326
34,834,252
-0.60(-15.38%)
Mar 11, 2020
4.168
4.258
3.882
3.931
28,905,108
-0.33(-7.68%)
Mar 10, 2020
4.241
4.315
4.021
4.258
43,820,744
+0.02(+0.58%)
Mar 09, 2020
4.331
4.511
4.217
4.233
21,692,652
-0.32(-7.00%)
Mar 06, 2020
4.715
4.728
4.364
4.552
47,525,468
-0.13(-2.79%)
Mar 05, 2020
4.593
4.699
4.462
4.683
36,502,636
+0.16(+3.62%)
Mar 04, 2020
4.544
4.609
4.388
4.519
19,117,270
+0.02(+0.36%)
Mar 03, 2020
4.380
4.683
4.290
4.503
39,347,196
+0.18(+4.16%)
Mar 02, 2020
4.258
4.348
4.143
4.323
29,822,440
+0.22(+5.38%)
Feb 28, 2020
4.111
4.213
3.874
4.102
41,979,376
-0.26(-5.99%)
Feb 27, 2020
4.781
4.789
4.339
4.364
44,200,860
-0.34(-7.29%)
Feb 26, 2020
4.617
4.805
4.593
4.707
26,413,610
+0.05(+1.05%)
Feb 25, 2020
4.740
4.944
4.658
4.658
33,430,110
-0.20(-4.04%)
Feb 24, 2020
5.124
5.124
4.764
4.854
45,968,248
-0.02(-0.34%)
Feb 21, 2020
4.666
4.887
4.642
4.871
28,980,208
+0.30(+6.62%)
Feb 20, 2020
4.519
4.691
4.519
4.568
24,595,868
+0.02(+0.36%)
Feb 19, 2020
4.397
4.552
4.315
4.552
29,064,480
+0.20(+4.70%)
Feb 18, 2020
4.168
4.356
4.119
4.348
21,043,442
+0.22(+5.35%)
Feb 14, 2020
4.200
4.225
4.111
4.127
22,679,592
-0.07(-1.75%)
Feb 13, 2020
4.200
4.258
4.135
4.200
22,853,118
+0.11(+2.80%)
Feb 12, 2020
4.070
4.135
4.029
4.086
11,147,145
+0.01(+0.20%)
Feb 11, 2020
4.070
4.143
4.021
4.078
15,622,557
-0.01(-0.20%)
Feb 10, 2020
4.045
4.143
3.980
4.086
18,656,550
+0.06(+1.42%)
Feb 07, 2020
4.200
4.217
4.005
4.029
17,893,774
-0.13(-3.14%)
Feb 06, 2020
4.135
4.184
4.070
4.160
14,039,466
+0.08(+2.00%)
Feb 05, 2020
4.012
4.127
3.976
4.078
13,608,177
+0.06(+1.42%)
Feb 04, 2020
4.004
4.062
3.972
4.021
18,551,622
-0.07(-1.80%)
Feb 03, 2020
4.102
4.168
4.062
4.094
15,885,828
-0.05(-1.18%)
Jan 31, 2020
4.078
4.209
4.070
4.143
22,914,050
+0.06(+1.40%)
Jan 30, 2020
4.102
4.119
4.004
4.086
21,472,210
+0.00(+0.00%)
Jan 29, 2020
3.923
4.094
3.906
4.086
18,186,656
+0.16(+4.17%)
Jan 28, 2020
3.963
4.004
3.841
3.923
15,378,805
-0.09(-2.24%)
Jan 27, 2020
4.094
4.127
3.955
4.012
21,290,610
-0.01(-0.20%)
Jan 24, 2020
3.890
4.021
3.874
4.021
14,067,933
+0.14(+3.58%)
Jan 23, 2020
3.849
3.963
3.816
3.882
13,000,385
+0.03(+0.85%)
Jan 22, 2020
3.849
3.857
3.775
3.849
9,632,819
+0.02(+0.64%)
Jan 21, 2020
3.702
3.841
3.645
3.825
14,615,945
+0.15(+4.00%)
Jan 17, 2020
3.759
3.767
3.661
3.677
9,090,853
-0.07(-1.96%)
Jan 16, 2020
3.775
3.788
3.718
3.751
12,757,616
-0.03(-0.86%)
Jan 15, 2020
3.686
3.808
3.686
3.784
14,453,531
+0.13(+3.58%)
Jan 14, 2020
3.530
3.669
3.514
3.653
14,215,680
+0.10(+2.76%)
Jan 13, 2020
3.669
3.710
3.555
3.555
9,764,952
-0.15(-3.97%)
Jan 10, 2020
3.661
3.751
3.661
3.702
8,739,534
+0.06(+1.57%)
Jan 09, 2020
3.645
3.710
3.628
3.645
8,899,901
-0.05(-1.33%)
Jan 08, 2020
3.898
3.914
3.677
3.694
19,253,074
-0.20(-5.04%)
Jan 07, 2020
3.792
3.914
3.751
3.890
15,469,686
+0.09(+2.37%)
Jan 06, 2020
3.947
3.947
3.751
3.800
17,790,274
-0.05(-1.27%)
Jan 03, 2020
3.972
3.980
3.825
3.849
14,648,815
-0.04(-1.05%)
Jan 02, 2020
3.931
3.972
3.874
3.890
14,286,066
+0.02(+0.42%)
Dec 31, 2019
3.906
3.939
3.857
3.874
13,516,053
-0.02(-0.42%)
Dec 30, 2019
3.775
3.890
3.767
3.890
12,466,578
+0.11(+3.03%)
Dec 27, 2019
3.816
3.833
3.767
3.775
10,580,318
-0.04(-1.07%)
Dec 26, 2019
3.816
3.890
3.800
3.816
11,317,989
+0.04(+1.08%)
Dec 24, 2019
3.653
3.775
3.638
3.775
9,812,948
+0.14(+3.82%)
Dec 23, 2019
3.514
3.645
3.506
3.637
10,922,936
+0.16(+4.46%)
Dec 20, 2019
3.481
3.555
3.473
3.481
18,430,848
-0.04(-1.16%)
Dec 19, 2019
3.498
3.547
3.449
3.522
24,066,994
+0.02(+0.47%)
Dec 18, 2019
3.440
3.506
3.408
3.506
14,298,741
+0.07(+1.90%)
Dec 17, 2019
3.514
3.514
3.440
3.440
15,259,465
-0.06(-1.64%)
Dec 16, 2019
3.555
3.588
3.481
3.498
14,190,363
-0.05(-1.38%)
Dec 13, 2019
3.547
3.620
3.538
3.547
15,130,089
-0.02(-0.46%)
Dec 12, 2019
3.661
3.694
3.547
3.563
12,436,429
-0.05(-1.36%)
Dec 11, 2019
3.506
3.620
3.489
3.612
12,052,765
+0.12(+3.51%)
Dec 10, 2019
3.506
3.522
3.457
3.489
7,378,675
+0.02(+0.47%)
Dec 09, 2019
3.547
3.547
3.457
3.473
8,696,986
-0.02(-0.47%)
Dec 06, 2019
3.555
3.563
3.489
3.489
12,467,236
-0.14(-3.83%)
Dec 05, 2019
3.563
3.653
3.563
3.628
9,499,814
+0.06(+1.60%)
Dec 04, 2019
3.726
3.735
3.571
3.571
11,111,260
-0.15(-3.96%)
Dec 03, 2019
3.612
3.726
3.612
3.718
23,558,994
+0.15(+4.12%)
Dec 02, 2019
3.514
3.588
3.489
3.571
8,716,604
+0.03(+0.92%)
Nov 29, 2019
3.473
3.563
3.440
3.538
8,448,665
+0.07(+2.12%)
Nov 27, 2019
3.473
3.502
3.432
3.465
10,926,376
-0.04(-1.17%)
Nov 26, 2019
3.432
3.522
3.428
3.506
14,822,250
+0.08(+2.39%)
Nov 25, 2019
3.457
3.506
3.424
3.424
12,061,209
-0.05(-1.41%)
Nov 22, 2019
3.555
3.559
3.465
3.473
9,097,461
-0.04(-1.16%)
Nov 21, 2019
3.563
3.620
3.498
3.514
17,659,996
-0.07(-2.05%)
Nov 20, 2019
3.498
3.588
3.489
3.588
11,971,285
+0.10(+2.81%)
Nov 19, 2019
3.465
3.547
3.457
3.489
12,590,879
+0.00(+0.00%)
Nov 18, 2019
3.424
3.514
3.424
3.489
12,154,890
+0.05(+1.43%)
Nov 15, 2019
3.465
3.514
3.432
3.440
10,647,376
-0.05(-1.41%)
Nov 14, 2019
3.530
3.530
3.432
3.489
19,653,260
+0.00(+0.00%)
Nov 13, 2019
3.563
3.596
3.481
3.489
19,439,030
-0.02(-0.47%)
Nov 12, 2019
3.383
3.522
3.342
3.506
24,015,402
+0.13(+3.87%)
Nov 11, 2019
3.400
3.465
3.375
3.375
14,295,369
-0.03(-0.96%)
Nov 08, 2019
3.367
3.506
3.351
3.408
16,303,110
-0.06(-1.65%)
Nov 07, 2019
3.775
3.800
3.326
3.465
37,385,104
-0.47(-11.85%)
Nov 06, 2019
3.939
3.972
3.865
3.931
20,814,060
+0.02(+0.63%)
Nov 05, 2019
3.841
3.931
3.767
3.906
22,438,684
+0.00(+0.00%)
Nov 04, 2019
3.931
3.963
3.890
3.906
12,922,960
-0.05(-1.24%)
Nov 01, 2019
3.939
3.980
3.874
3.955
13,303,255
-0.01(-0.21%)
Oct 31, 2019
3.963
4.070
3.923
3.963
20,108,216
+0.04(+1.04%)
Oct 30, 2019
3.898
3.960
3.812
3.923
15,761,690
+0.02(+0.63%)
Oct 29, 2019
3.808
3.931
3.792
3.898
10,989,976
+0.06(+1.49%)
Oct 28, 2019
3.874
3.898
3.784
3.841
12,349,328
-0.10(-2.49%)
Oct 25, 2019
3.923
4.021
3.882
3.939
15,317,435
+0.07(+1.69%)
Oct 24, 2019
3.792
3.882
3.775
3.874
12,276,092
+0.11(+2.82%)
Oct 23, 2019
3.800
3.825
3.751
3.767
11,509,525
+0.01(+0.22%)
Oct 22, 2019
3.751
3.775
3.645
3.759
12,121,326
+0.06(+1.55%)
Oct 21, 2019
3.833
3.849
3.694
3.702
10,437,406
-0.11(-2.79%)
Oct 18, 2019
3.841
3.882
3.751
3.808
8,766,333
-0.02(-0.64%)
Oct 17, 2019
3.784
3.898
3.751
3.833
8,902,399
+0.05(+1.30%)
Oct 16, 2019
3.726
3.792
3.694
3.784
9,732,772
+0.10(+2.66%)
Oct 15, 2019
3.759
3.792
3.677
3.686
14,130,078
-0.12(-3.22%)
Oct 14, 2019
3.759
3.874
3.751
3.808
6,998,447
+0.05(+1.30%)
Oct 11, 2019
3.849
3.882
3.743
3.759
16,954,232
-0.12(-3.16%)
Oct 10, 2019
3.931
3.947
3.767
3.882
20,839,848
-0.04(-1.04%)
Oct 09, 2019
3.963
3.996
3.906
3.923
14,247,401
-0.07(-1.64%)
Oct 08, 2019
4.012
4.029
3.947
3.988
18,657,572
+0.06(+1.46%)
Oct 07, 2019
3.955
4.012
3.923
3.931
8,571,473
-0.05(-1.23%)
Oct 04, 2019
3.923
4.012
3.906
3.980
10,813,185
+0.07(+1.67%)
Oct 03, 2019
3.947
4.086
3.914
3.914
22,420,158
-0.05(-1.24%)
Oct 02, 2019
3.939
3.988
3.874
3.963
18,034,530
+0.10(+2.54%)
Oct 01, 2019
3.735
3.931
3.686
3.865
21,262,388
+0.11(+2.83%)
Sep 30, 2019
3.833
3.898
3.718
3.759
22,637,498
-0.16(-4.17%)
Sep 27, 2019
4.037
4.037
3.898
3.923
20,448,088
-0.24(-5.70%)
Sep 26, 2019
4.225
4.258
4.143
4.160
17,289,492
-0.05(-1.16%)
Sep 25, 2019
4.413
4.470
4.184
4.209
20,911,584
-0.23(-5.16%)
Sep 24, 2019
4.315
4.462
4.298
4.437
15,170,444
+0.07(+1.69%)
Sep 23, 2019
4.274
4.372
4.266
4.364
18,687,036
+0.13(+3.09%)
Sep 20, 2019
4.111
4.249
4.078
4.233
23,832,424
+0.11(+2.78%)
Sep 19, 2019
4.143
4.172
4.086
4.119
15,910,772
+0.02(+0.40%)
Sep 18, 2019
4.249
4.290
4.004
4.102
27,614,392
-0.13(-3.09%)
Sep 17, 2019
4.037
4.241
4.029
4.233
22,204,978
+0.21(+5.28%)
Sep 16, 2019
3.947
4.062
3.890
4.021
31,399,866
+0.16(+4.24%)
Sep 13, 2019
3.890
3.959
3.816
3.857
26,486,956
-0.01(-0.21%)
Sep 12, 2019
4.078
4.160
3.865
3.865
22,462,090
-0.08(-2.07%)
Sep 11, 2019
3.947
4.078
3.906
3.947
19,580,336
+0.02(+0.62%)
Sep 10, 2019
3.882
4.021
3.841
3.923
20,867,928
-0.01(-0.21%)
Sep 09, 2019
4.045
4.078
3.874
3.931
18,633,806
-0.11(-2.83%)
Sep 06, 2019
4.168
4.241
4.045
4.045
22,898,388
-0.11(-2.56%)
Sep 05, 2019
4.225
4.266
4.053
4.151
30,275,348
-0.15(-3.42%)
Sep 04, 2019
4.249
4.343
4.209
4.298
12,293,125
+0.06(+1.35%)
Sep 03, 2019
4.160
4.348
4.135
4.241
25,624,206
+0.18(+4.43%)
Aug 30, 2019
4.053
4.143
4.012
4.062
13,446,303
-0.02(-0.40%)
Aug 29, 2019
4.184
4.225
4.004
4.078
21,404,986
-0.13(-3.11%)
Aug 28, 2019
4.217
4.278
4.135
4.209
16,551,742
+0.00(+0.00%)
Aug 27, 2019
4.070
4.258
4.062
4.209
18,016,034
+0.13(+3.21%)
Aug 26, 2019
4.135
4.160
4.053
4.078
11,514,732
-0.03(-0.80%)
Aug 23, 2019
3.849
4.119
3.820
4.111
22,495,428
+0.29(+7.48%)
Aug 22, 2019
3.808
3.882
3.792
3.825
11,884,383
-0.02(-0.43%)
Aug 21, 2019
3.882
3.902
3.812
3.841
15,462,522
-0.06(-1.47%)
Aug 20, 2019
3.849
3.931
3.800
3.898
11,946,229
+0.07(+1.71%)
Aug 19, 2019
3.825
3.898
3.743
3.833
18,571,146
-0.07(-1.88%)
Aug 16, 2019
3.947
4.004
3.874
3.906
15,857,445
-0.11(-2.65%)
Aug 15, 2019
3.874
4.037
3.833
4.012
22,963,252
+0.06(+1.45%)
Aug 14, 2019
4.037
4.094
3.951
3.955
21,628,890
-0.02(-0.41%)
Aug 13, 2019
4.143
4.143
3.865
3.972
27,625,426
-0.09(-2.21%)
Aug 12, 2019
4.184
4.217
4.045
4.062
19,863,066
-0.07(-1.58%)
Aug 09, 2019
4.176
4.225
4.111
4.127
16,966,102
-0.07(-1.75%)
Aug 08, 2019
4.086
4.217
4.012
4.200
27,631,262
+0.07(+1.58%)
Aug 07, 2019
4.078
4.209
4.062
4.135
34,358,688
+0.19(+4.76%)
Aug 06, 2019
3.833
3.955
3.800
3.947
25,270,166
+0.04(+1.05%)
Aug 05, 2019
3.849
3.996
3.841
3.906
24,032,770
+0.17(+4.60%)
Aug 02, 2019
3.620
3.784
3.588
3.735
26,613,362
+0.08(+2.24%)
Aug 01, 2019
3.261
3.661
3.220
3.653
48,147,088
+0.37(+11.19%)
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%)
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
.