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
)
8.130
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 29, 2022
4.551
4.613
4.437
4.455
18,703,874
-0.04(-0.97%)
Apr 28, 2022
4.437
4.507
4.393
4.499
18,857,110
+0.07(+1.58%)
Apr 27, 2022
4.472
4.560
4.411
4.428
18,924,944
-0.03(-0.59%)
Apr 26, 2022
4.674
4.683
4.437
4.455
20,580,848
-0.21(-4.51%)
Apr 25, 2022
4.648
4.740
4.577
4.665
26,841,452
-0.15(-3.10%)
Apr 22, 2022
4.928
4.981
4.775
4.814
33,064,234
-0.20(-4.02%)
Apr 21, 2022
5.235
5.235
4.955
5.016
29,764,912
-0.25(-4.67%)
Apr 20, 2022
5.261
5.296
5.086
5.261
22,683,722
-0.04(-0.83%)
Apr 19, 2022
5.305
5.375
5.226
5.305
17,756,968
-0.04(-0.66%)
Apr 18, 2022
5.419
5.498
5.340
5.340
15,976,944
-0.04(-0.81%)
Apr 14, 2022
5.367
5.419
5.270
5.384
14,398,327
+0.00(+0.00%)
Apr 13, 2022
5.437
5.467
5.349
5.384
17,548,168
+0.01(+0.16%)
Apr 12, 2022
5.454
5.511
5.358
5.375
27,111,622
+0.02(+0.33%)
Apr 11, 2022
5.507
5.560
5.327
5.358
21,404,178
-0.09(-1.61%)
Apr 08, 2022
5.296
5.463
5.253
5.446
24,390,356
+0.23(+4.37%)
Apr 07, 2022
5.156
5.296
5.086
5.218
31,210,428
+0.08(+1.54%)
Apr 06, 2022
5.156
5.165
4.998
5.139
22,924,940
+0.00(+0.00%)
Apr 05, 2022
5.340
5.454
5.069
5.139
29,812,060
-0.14(-2.66%)
Apr 04, 2022
5.305
5.419
5.200
5.279
15,694,746
+0.00(+0.00%)
Apr 01, 2022
5.121
5.305
5.104
5.279
14,149,205
+0.12(+2.38%)
Mar 31, 2022
5.182
5.253
5.095
5.156
19,769,824
-0.04(-0.68%)
Mar 30, 2022
5.042
5.218
5.042
5.191
23,596,408
+0.14(+2.78%)
Mar 29, 2022
4.840
5.077
4.797
5.051
24,080,556
+0.15(+3.04%)
Mar 28, 2022
4.955
4.998
4.876
4.902
12,809,281
-0.12(-2.44%)
Mar 25, 2022
4.946
5.033
4.911
5.025
14,057,561
+0.06(+1.24%)
Mar 24, 2022
5.025
5.042
4.937
4.963
17,273,112
-0.02(-0.35%)
Mar 23, 2022
5.016
5.033
4.937
4.981
17,988,688
+0.02(+0.35%)
Mar 22, 2022
4.990
5.007
4.893
4.963
16,886,684
-0.04(-0.88%)
Mar 21, 2022
4.902
5.099
4.893
5.007
15,527,678
+0.11(+2.33%)
Mar 18, 2022
4.928
4.968
4.849
4.893
36,531,552
-0.09(-1.76%)
Mar 17, 2022
4.893
5.085
4.893
4.981
19,123,586
+0.14(+2.90%)
Mar 16, 2022
4.735
4.849
4.691
4.840
21,465,306
+0.11(+2.41%)
Mar 15, 2022
4.534
4.788
4.501
4.726
26,479,520
+0.08(+1.70%)
Mar 14, 2022
4.884
4.902
4.569
4.648
30,630,192
-0.29(-5.86%)
Mar 11, 2022
4.858
4.994
4.836
4.937
19,850,070
-0.05(-1.05%)
Mar 10, 2022
4.955
5.060
4.919
4.990
22,971,422
+0.07(+1.43%)
Mar 09, 2022
4.709
4.944
4.683
4.919
26,030,492
+0.01(+0.18%)
Mar 08, 2022
4.840
5.095
4.797
4.911
53,842,084
+0.11(+2.38%)
Mar 07, 2022
4.718
4.849
4.648
4.797
35,781,144
+0.02(+0.37%)
Mar 04, 2022
4.535
4.821
4.535
4.779
30,849,334
+0.17(+3.59%)
Mar 03, 2022
4.439
4.666
4.435
4.614
42,633,292
-0.14(-2.94%)
Mar 02, 2022
4.448
4.770
4.439
4.753
33,019,070
+0.23(+5.01%)
Mar 01, 2022
4.404
4.544
4.387
4.526
35,898,040
+0.16(+3.59%)
Feb 28, 2022
4.736
4.779
4.361
4.369
63,797,068
-0.45(-9.40%)
Feb 25, 2022
4.587
4.875
4.661
4.823
28,830,984
+0.18(+3.95%)
Feb 24, 2022
4.910
4.910
4.535
4.640
49,213,640
-0.16(-3.27%)
Feb 23, 2022
4.814
4.910
4.753
4.797
25,290,324
-0.01(-0.18%)
Feb 22, 2022
5.076
5.102
4.762
4.805
34,984,952
-0.27(-5.33%)
Feb 18, 2022
5.076
0
+0.01(+0.17%)
Feb 17, 2022
5.119
5.224
4.875
5.067
53,442,908
-0.04(-0.85%)
Feb 16, 2022
5.032
5.163
5.028
5.111
23,389,486
+0.12(+2.45%)
Feb 15, 2022
4.875
5.015
4.840
4.989
18,075,932
-0.02(-0.35%)
Feb 14, 2022
5.006
5.084
4.923
5.006
24,820,900
+0.03(+0.53%)
Feb 11, 2022
4.770
5.050
4.753
4.980
33,541,570
+0.23(+4.77%)
Feb 10, 2022
4.884
4.975
4.718
4.753
22,354,426
-0.17(-3.54%)
Feb 09, 2022
4.980
5.006
4.919
4.927
11,666,858
-0.02(-0.35%)
Feb 08, 2022
4.832
4.954
4.814
4.945
16,111,935
+0.11(+2.35%)
Feb 07, 2022
4.788
4.875
4.727
4.832
16,602,799
+0.12(+2.59%)
Feb 04, 2022
4.675
4.784
4.666
4.709
13,177,641
+0.02(+0.37%)
Feb 03, 2022
4.744
4.692
15,296,775
-0.10(-2.00%)
Feb 02, 2022
4.797
4.884
4.709
4.788
26,522,458
+0.02(+0.37%)
Feb 01, 2022
4.753
4.818
4.692
4.770
11,168,480
+0.06(+1.30%)
Jan 31, 2022
4.622
4.727
4.709
17,882,126
+0.13(+2.86%)
Jan 28, 2022
4.622
4.622
4.491
4.579
18,780,488
-0.05(-1.13%)
Jan 27, 2022
4.683
4.797
4.631
4.631
20,624,470
-0.13(-2.75%)
Jan 26, 2022
4.945
4.967
4.709
4.762
28,073,044
-0.17(-3.36%)
Jan 25, 2022
4.832
4.927
4.770
4.927
23,190,766
+0.03(+0.53%)
Jan 24, 2022
4.840
4.914
4.692
4.901
32,359,638
-0.03(-0.53%)
Jan 21, 2022
5.067
5.111
4.888
4.927
22,967,008
-0.14(-2.75%)
Jan 20, 2022
5.198
5.220
5.058
5.067
22,259,906
-0.09(-1.69%)
Jan 19, 2022
4.866
5.233
4.823
5.154
34,556,644
+0.38(+7.85%)
Jan 18, 2022
4.866
4.901
4.727
4.779
24,094,592
-0.10(-1.97%)
Jan 14, 2022
4.875
0
-0.07(-1.41%)
Jan 13, 2022
5.015
5.067
4.936
4.945
11,995,597
-0.10(-1.90%)
Jan 12, 2022
4.945
5.041
4.927
5.041
15,891,500
+0.09(+1.76%)
Jan 11, 2022
4.832
4.954
4.814
4.954
13,403,910
+0.11(+2.34%)
Jan 10, 2022
4.709
4.849
4.657
4.840
16,111,174
+0.09(+1.83%)
Jan 07, 2022
4.744
4.779
4.675
4.753
14,958,367
+0.08(+1.68%)
Jan 06, 2022
4.805
4.820
4.666
4.675
25,509,720
-0.21(-4.29%)
Jan 05, 2022
4.997
5.058
4.875
4.884
21,072,000
-0.08(-1.58%)
Jan 04, 2022
4.954
5.050
4.927
4.962
19,521,984
+0.03(+0.53%)
Jan 03, 2022
5.006
5.006
4.849
4.936
12,691,461
-0.13(-2.58%)
Dec 31, 2021
5.032
5.084
5.015
5.067
8,639,404
+0.05(+1.04%)
Dec 30, 2021
4.927
5.032
4.910
5.015
12,052,382
+0.10(+2.13%)
Dec 29, 2021
4.814
4.989
4.808
4.910
16,231,733
+0.03(+0.54%)
Dec 28, 2021
4.840
4.980
4.832
4.884
11,006,601
+0.04(+0.90%)
Dec 27, 2021
4.823
4.901
4.797
4.840
8,411,746
-0.02(-0.36%)
Dec 23, 2021
4.893
4.901
4.827
4.858
13,388,771
-0.02(-0.36%)
Dec 22, 2021
4.840
4.901
4.753
4.875
17,511,218
+0.03(+0.54%)
Dec 21, 2021
4.884
4.906
4.770
4.849
17,441,296
-0.01(-0.18%)
Dec 20, 2021
4.779
4.884
4.683
4.858
21,594,608
+0.02(+0.36%)
Dec 17, 2021
4.744
4.910
4.727
4.840
39,660,856
+0.12(+2.59%)
Dec 16, 2021
4.500
4.736
4.487
4.718
31,273,940
+0.32(+7.34%)
Dec 15, 2021
4.404
4.430
4.273
4.395
26,189,746
-0.03(-0.79%)
Dec 14, 2021
4.474
4.552
4.422
4.430
19,594,542
-0.10(-2.31%)
Dec 13, 2021
4.631
4.692
4.518
4.535
28,783,172
-0.11(-2.44%)
Dec 10, 2021
4.657
4.683
4.570
4.648
25,715,650
+0.05(+1.14%)
Dec 09, 2021
4.858
4.853
4.552
4.596
54,897,632
-0.54(-10.53%)
Dec 08, 2021
5.172
5.194
5.067
5.137
16,964,322
-0.04(-0.84%)
Dec 07, 2021
5.189
5.285
5.180
5.180
14,129,393
+0.00(+0.00%)
Dec 06, 2021
5.058
5.189
5.019
5.180
12,868,192
+0.09(+1.71%)
Dec 03, 2021
5.076
5.128
5.023
5.093
13,865,636
+0.03(+0.69%)
Dec 02, 2021
5.067
5.093
4.971
5.058
16,616,290
-0.02(-0.34%)
Dec 01, 2021
5.302
5.355
5.067
5.076
21,561,828
-0.11(-2.18%)
Nov 30, 2021
5.294
5.468
5.180
5.189
30,967,626
-0.04(-0.70%)
Nov 29, 2021
5.217
5.260
5.087
5.225
23,471,518
-0.06(-1.14%)
Nov 26, 2021
5.432
5.432
5.174
5.286
13,535,983
-0.09(-1.61%)
Nov 24, 2021
5.415
5.437
5.320
5.372
13,973,451
-0.10(-1.89%)
Nov 23, 2021
5.527
5.583
5.381
5.476
17,603,720
-0.18(-3.20%)
Nov 22, 2021
5.631
5.743
5.553
5.657
13,149,309
-0.09(-1.65%)
Nov 19, 2021
5.872
5.898
5.691
5.751
13,943,768
-0.13(-2.20%)
Nov 18, 2021
5.958
5.881
5.846
5.881
11,494,638
-0.12(-2.01%)
Nov 17, 2021
6.010
6.096
5.945
6.002
13,573,936
+0.09(+1.46%)
Nov 16, 2021
6.045
6.148
5.889
5.915
16,762,061
-0.14(-2.28%)
Nov 15, 2021
5.967
6.070
5.915
6.053
12,843,234
+0.07(+1.15%)
Nov 12, 2021
5.786
6.010
5.751
5.984
21,971,814
+0.13(+2.21%)
Nov 11, 2021
5.777
5.898
5.631
5.855
22,814,274
+0.20(+3.51%)
Nov 10, 2021
5.527
5.657
26,308,010
+0.28(+5.13%)
Nov 09, 2021
5.415
5.424
5.307
5.381
20,567,206
-0.03(-0.48%)
Nov 08, 2021
5.407
5.424
5.333
5.407
15,308,499
+0.05(+0.97%)
Nov 05, 2021
5.200
5.359
5.174
5.355
15,665,724
+0.17(+3.33%)
Nov 04, 2021
5.269
5.342
5.156
5.182
14,741,128
-0.02(-0.33%)
Nov 03, 2021
5.070
5.208
5.019
5.200
12,657,006
+0.05(+1.00%)
Nov 02, 2021
5.131
5.148
5.044
5.148
11,170,651
+0.00(+0.00%)
Nov 01, 2021
5.191
5.217
5.181
5.148
12,678,794
-0.03(-0.67%)
Oct 29, 2021
5.303
5.312
5.182
5.182
12,421,464
-0.22(-3.99%)
Oct 28, 2021
5.519
5.570
5.398
5.398
17,397,056
-0.12(-2.19%)
Oct 27, 2021
5.519
5.596
5.493
5.519
12,599,729
-0.03(-0.47%)
Oct 26, 2021
5.527
5.545
10,116,612
-0.02(-0.31%)
Oct 25, 2021
5.519
5.613
5.519
5.562
15,113,104
+0.11(+2.06%)
Oct 22, 2021
5.527
5.648
5.415
5.450
13,875,853
+0.03(+0.64%)
Oct 21, 2021
5.363
5.441
5.329
5.415
9,635,010
+0.01(+0.16%)
Oct 20, 2021
5.338
5.458
5.286
5.407
17,304,162
+0.14(+2.62%)
Oct 19, 2021
5.338
5.355
5.225
5.269
12,538,695
+0.05(+0.99%)
Oct 18, 2021
5.251
5.286
5.187
5.217
7,720,685
-0.05(-0.98%)
Oct 15, 2021
5.191
5.312
5.135
5.269
12,779,102
-0.04(-0.81%)
Oct 14, 2021
5.251
5.346
5.243
5.312
17,481,314
+0.13(+2.50%)
Oct 13, 2021
4.975
5.200
4.975
5.182
19,904,088
+0.25(+5.07%)
Oct 12, 2021
4.881
5.010
4.863
4.932
12,303,016
+0.04(+0.88%)
Oct 11, 2021
4.898
4.950
4.837
4.889
6,938,818
+0.00(+0.00%)
Oct 08, 2021
5.001
5.027
4.889
4.889
9,776,564
+0.03(+0.53%)
Oct 07, 2021
4.803
4.932
4.803
4.863
12,136,729
+0.03(+0.53%)
Oct 06, 2021
4.708
4.837
4.674
4.837
11,104,025
+0.13(+2.75%)
Oct 05, 2021
4.682
4.717
4.566
4.708
14,543,634
+0.00(+0.00%)
Oct 04, 2021
4.579
4.743
4.561
4.708
14,438,975
+0.12(+2.63%)
Oct 01, 2021
4.665
4.665
4.531
4.587
11,270,002
-0.03(-0.75%)
Sep 30, 2021
4.561
4.682
4.527
4.622
12,837,622
+0.10(+2.29%)
Sep 29, 2021
4.544
4.544
4.467
4.518
13,864,024
-0.05(-1.13%)
Sep 28, 2021
4.501
4.613
4.467
4.570
12,827,017
+0.02(+0.38%)
Sep 27, 2021
4.579
4.665
4.527
4.553
10,308,278
+0.00(+0.00%)
Sep 24, 2021
4.561
4.639
4.527
4.553
11,018,659
-0.03(-0.75%)
Sep 23, 2021
4.665
4.682
4.570
4.587
16,307,519
-0.11(-2.39%)
Sep 22, 2021
4.751
4.855
4.700
4.699
17,011,836
-0.03(-0.73%)
Sep 21, 2021
4.751
4.855
4.717
4.734
14,810,524
+0.04(+0.92%)
Sep 20, 2021
4.674
4.699
4.596
4.691
22,420,708
-0.03(-0.73%)
Sep 17, 2021
4.768
4.812
4.682
4.725
22,321,536
-0.09(-1.79%)
Sep 16, 2021
4.941
4.958
4.699
4.812
24,432,328
-0.25(-4.94%)
Sep 15, 2021
5.019
5.105
4.984
5.062
9,401,963
+0.03(+0.69%)
Sep 14, 2021
5.053
5.122
5.001
5.027
13,326,081
+0.02(+0.34%)
Sep 13, 2021
4.941
5.087
4.924
5.010
13,926,342
+0.09(+1.75%)
Sep 10, 2021
5.070
5.070
4.906
4.924
12,276,621
-0.13(-2.56%)
Sep 09, 2021
5.122
5.139
5.010
5.053
10,451,186
-0.05(-1.01%)
Sep 08, 2021
5.139
5.156
5.044
5.105
11,301,560
-0.04(-0.84%)
Sep 07, 2021
5.269
5.294
5.131
5.148
14,394,171
-0.19(-3.55%)
Sep 03, 2021
5.312
5.450
5.303
5.338
15,580,697
+0.13(+2.48%)
Sep 02, 2021
5.208
5.208
5.131
5.208
7,822,855
+0.04(+0.83%)
Sep 01, 2021
5.208
5.243
5.156
5.165
9,014,625
-0.03(-0.50%)
Aug 31, 2021
5.139
5.208
5.105
5.191
11,980,881
+0.07(+1.35%)
Aug 30, 2021
5.225
5.251
5.087
5.122
10,815,124
-0.09(-1.82%)
Aug 27, 2021
5.044
5.269
5.010
5.217
10,822,541
+0.18(+3.60%)
Aug 26, 2021
5.001
5.087
4.984
5.036
7,509,479
-0.01(-0.17%)
Aug 25, 2021
5.087
5.087
4.984
5.044
8,236,090
-0.09(-1.85%)
Aug 24, 2021
5.139
5.174
5.087
5.139
6,807,648
+0.03(+0.51%)
Aug 23, 2021
5.027
5.148
4.975
5.113
12,984,469
+0.19(+3.85%)
Aug 20, 2021
4.881
4.967
4.847
4.924
9,488,771
+0.03(+0.71%)
Aug 19, 2021
4.984
4.984
4.867
4.889
11,674,531
-0.10(-2.07%)
Aug 18, 2021
5.131
5.131
4.932
4.993
16,962,558
-0.09(-1.72%)
Aug 17, 2021
5.089
5.148
5.029
5.080
11,683,555
-0.03(-0.67%)
Aug 16, 2021
5.174
5.225
5.055
5.114
14,127,229
-0.07(-1.32%)
Aug 13, 2021
5.114
5.200
5.085
5.183
15,421,482
+0.13(+2.53%)
Aug 12, 2021
5.097
5.102
4.978
5.055
11,930,069
-0.08(-1.50%)
Aug 11, 2021
5.097
5.174
5.091
5.131
11,441,338
+0.10(+2.03%)
Aug 10, 2021
5.140
5.157
4.995
5.029
18,673,152
-0.11(-2.16%)
Aug 09, 2021
5.183
5.255
5.114
5.140
12,918,452
-0.14(-2.58%)
Aug 06, 2021
5.293
5.327
5.195
5.276
12,747,725
-0.14(-2.52%)
Aug 05, 2021
5.498
5.528
5.396
5.413
9,694,054
-0.12(-2.16%)
Aug 04, 2021
5.634
5.711
5.524
5.532
12,256,872
-0.03(-0.46%)
Aug 03, 2021
5.532
5.588
5.498
5.558
7,975,876
+0.02(+0.31%)
Aug 02, 2021
5.558
5.583
5.468
5.541
9,894,470
-0.05(-0.91%)
Jul 30, 2021
5.524
5.643
5.506
5.592
11,188,984
+0.02(+0.31%)
Jul 29, 2021
5.464
5.694
5.447
5.575
26,780,488
+0.23(+4.31%)
Jul 28, 2021
5.234
5.353
5.208
5.345
15,231,481
+0.10(+1.95%)
Jul 27, 2021
5.259
5.268
5.183
5.242
14,758,071
-0.03(-0.49%)
Jul 26, 2021
5.217
5.353
5.208
5.268
11,620,436
+0.05(+0.98%)
Jul 23, 2021
5.217
5.268
5.157
5.217
21,156,782
+0.01(+0.16%)
Jul 22, 2021
5.251
5.276
5.097
5.208
18,052,844
-0.03(-0.65%)
Jul 21, 2021
5.165
5.289
5.114
5.242
13,704,151
+0.06(+1.15%)
Jul 20, 2021
5.251
5.319
5.140
5.183
15,536,457
-0.01(-0.16%)
Jul 19, 2021
5.225
5.259
5.097
5.191
18,204,188
-0.09(-1.77%)
Jul 16, 2021
5.464
5.489
5.268
5.285
14,741,168
-0.22(-4.02%)
Jul 15, 2021
5.455
5.506
5.383
5.506
12,019,661
+0.07(+1.25%)
Jul 14, 2021
5.455
5.566
5.404
5.438
13,201,581
+0.09(+1.59%)
Jul 13, 2021
5.285
5.489
5.285
5.353
17,543,884
+0.08(+1.45%)
Jul 12, 2021
5.362
5.370
5.268
5.276
17,819,634
-0.09(-1.75%)
Jul 09, 2021
5.310
5.430
5.310
5.370
25,856,112
+0.09(+1.61%)
Jul 08, 2021
5.532
5.600
5.251
5.285
32,455,204
-0.22(-4.02%)
Jul 07, 2021
5.583
5.583
5.430
5.506
12,488,546
-0.03(-0.46%)
Jul 06, 2021
5.592
5.634
5.464
5.532
15,615,249
+0.04(+0.78%)
Jul 02, 2021
5.506
5.583
5.451
5.489
12,654,002
+0.07(+1.26%)
Jul 01, 2021
5.506
5.511
5.379
5.421
7,455,104
+0.01(+0.16%)
Jun 30, 2021
5.345
5.472
5.332
5.413
11,623,659
+0.06(+1.11%)
Jun 29, 2021
5.293
5.430
5.242
5.353
13,291,292
-0.03(-0.63%)
Jun 28, 2021
5.447
5.485
5.327
5.387
14,391,483
-0.05(-0.94%)
Jun 25, 2021
5.600
5.609
5.396
5.438
16,229,293
-0.07(-1.24%)
Jun 24, 2021
5.498
5.575
5.472
5.506
17,806,570
+0.09(+1.57%)
Jun 23, 2021
5.541
5.570
5.421
5.421
21,588,306
+0.00(+0.00%)
Jun 22, 2021
5.387
5.434
5.200
5.421
40,040,668
-0.12(-2.15%)
Jun 21, 2021
5.566
5.609
5.455
5.541
18,111,398
+0.07(+1.25%)
Jun 18, 2021
5.745
5.745
5.472
5.472
25,641,798
-0.22(-3.89%)
Jun 17, 2021
5.830
5.873
5.626
5.694
35,437,148
-0.37(-6.05%)
Jun 16, 2021
6.461
6.470
6.043
6.061
34,252,836
-0.47(-7.18%)
Jun 15, 2021
6.598
6.640
6.491
6.529
7,697,607
-0.09(-1.29%)
Jun 14, 2021
6.555
6.649
6.504
6.615
8,167,401
-0.04(-0.64%)
Jun 11, 2021
6.725
6.802
6.649
6.657
9,081,038
-0.13(-1.88%)
Jun 10, 2021
6.632
6.794
6.589
6.785
11,123,116
+0.16(+2.45%)
Jun 09, 2021
6.691
6.742
6.623
6.623
6,628,044
-0.02(-0.26%)
Jun 08, 2021
6.794
6.802
6.632
6.640
11,600,826
-0.17(-2.50%)
Jun 07, 2021
6.768
6.832
6.717
6.811
7,957,758
+0.01(+0.13%)
Jun 04, 2021
6.819
6.849
6.759
6.802
7,795,718
+0.08(+1.14%)
Jun 03, 2021
6.794
6.802
6.674
6.725
11,638,144
-0.24(-3.43%)
Jun 02, 2021
6.896
7.015
6.870
6.964
7,912,657
+0.09(+1.32%)
Jun 01, 2021
6.916
6.958
6.806
6.873
12,401,161
+0.03(+0.37%)
May 28, 2021
6.713
6.857
6.654
6.848
11,461,939
+0.11(+1.63%)
May 27, 2021
6.823
6.848
6.721
6.738
16,789,260
-0.11(-1.60%)
May 26, 2021
6.890
6.933
6.818
6.848
11,660,603
+0.03(+0.37%)
May 25, 2021
6.780
6.848
6.696
6.823
12,356,669
+0.03(+0.37%)
May 24, 2021
6.789
6.840
6.738
6.797
9,099,203
+0.00(+0.00%)
May 21, 2021
6.916
6.916
6.730
6.797
19,836,676
-0.07(-0.99%)
May 20, 2021
6.831
6.899
6.751
6.865
15,834,499
+0.09(+1.37%)
May 19, 2021
6.873
7.038
6.704
6.772
22,456,418
-0.18(-2.55%)
May 18, 2021
7.026
7.026
6.844
6.950
18,090,790
-0.03(-0.48%)
May 17, 2021
6.603
7.051
6.586
6.983
29,527,846
+0.41(+6.17%)
May 14, 2021
6.442
6.586
6.408
6.578
16,330,344
+0.24(+3.73%)
May 13, 2021
6.163
6.366
6.121
6.341
16,236,981
+0.15(+2.46%)
May 12, 2021
6.349
6.417
6.129
6.189
26,251,832
-0.29(-4.44%)
May 11, 2021
6.383
6.527
6.349
6.476
16,102,856
-0.07(-1.03%)
May 10, 2021
6.637
6.730
6.518
6.544
21,496,656
+0.00(+0.00%)
May 07, 2021
6.527
6.620
6.476
6.544
16,377,590
+0.13(+1.98%)
May 06, 2021
6.206
6.518
6.206
6.417
19,179,120
+0.25(+3.97%)
May 05, 2021
6.163
6.172
6.079
6.172
9,223,848
+0.04(+0.69%)
May 04, 2021
6.206
6.341
6.053
6.129
14,683,373
-0.10(-1.63%)
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
.