Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland Lake Gold Ltd (TSX: KL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 9, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.27 19.27 19.27 0 +0.10(+0.52%)
Dec 28, 2017 19.21 19.32 19.07 19.17 406,093 -0.01(-0.05%)
Dec 27, 2017 19.00 19.19 18.75 19.18 420,594 +0.50(+2.68%)
Dec 22, 2017 18.69 19.12 18.66 18.68 455,006 +0.05(+0.27%)
Dec 21, 2017 18.67 19.26 18.40 18.63 746,017 -0.04(-0.21%)
Dec 20, 2017 18.49 18.82 18.30 18.67 606,961 +0.23(+1.25%)
Dec 19, 2017 17.45 18.49 17.45 18.44 1,057,765 +1.15(+6.65%)
Dec 18, 2017 17.36 17.54 17.26 17.29 495,429 +0.16(+0.93%)
Dec 15, 2017 17.58 17.75 17.04 17.13 3,006,064 -0.37(-2.11%)
Dec 14, 2017 18.22 18.23 17.40 17.50 756,073 -0.73(-4.00%)
Dec 13, 2017 17.61 18.59 17.46 18.23 1,115,035 +0.65(+3.70%)
Dec 12, 2017 17.01 17.59 17.00 17.58 798,785 +0.52(+3.05%)
Dec 11, 2017 17.82 17.87 16.73 17.06 1,223,069 -0.86(-4.80%)
Dec 08, 2017 17.50 18.05 17.30 17.92 523,967 +0.35(+1.99%)
Dec 07, 2017 17.15 17.66 17.07 17.57 641,838 +0.08(+0.46%)
Dec 06, 2017 17.82 17.84 17.11 17.49 888,270 -0.42(-2.35%)
Dec 05, 2017 18.06 18.19 17.78 17.91 534,732 -0.17(-0.94%)
Dec 04, 2017 18.42 18.01 18.08 512,142 -0.26(-1.42%)
Dec 01, 2017 18.38 18.46 17.93 18.34 1,291,885 -0.25(-1.34%)
Nov 30, 2017 18.17 18.63 17.97 18.59 840,671 +0.28(+1.53%)
Nov 29, 2017 18.70 18.75 18.17 18.31 750,721 -0.46(-2.45%)
Nov 28, 2017 18.99 19.01 18.66 18.77 825,302 -0.03(-0.16%)
Nov 27, 2017 18.09 19.00 18.09 18.80 1,171,875 +1.14(+6.46%)
Nov 24, 2017 17.44 17.82 17.38 17.66 483,882 +0.20(+1.15%)
Nov 23, 2017 17.39 17.60 17.21 17.46 142,227 +0.07(+0.40%)
Nov 22, 2017 17.84 17.84 17.26 17.39 832,845 -0.36(-2.03%)
Nov 21, 2017 17.88 18.03 17.62 17.75 326,313 -0.08(-0.45%)
Nov 20, 2017 18.03 18.09 17.62 17.83 607,786 -0.14(-0.78%)
Nov 17, 2017 17.99 18.14 17.92 17.97 1,313,688 +0.07(+0.39%)
Nov 16, 2017 17.71 18.05 17.69 17.90 908,563 +0.10(+0.56%)
Nov 15, 2017 18.07 18.15 17.68 17.80 649,875 -0.19(-1.06%)
Nov 14, 2017 18.15 18.17 17.70 17.99 526,129 -0.17(-0.94%)
Nov 13, 2017 18.23 18.43 18.05 18.16 467,403 -0.03(-0.16%)
Nov 10, 2017 18.49 18.49 17.87 18.19 659,123 -0.19(-1.03%)
Nov 09, 2017 18.87 19.06 18.12 18.38 732,899 -0.30(-1.61%)
Nov 08, 2017 18.93 18.94 18.58 18.68 741,633 +0.03(+0.16%)
Nov 07, 2017 17.85 18.89 17.84 18.65 1,095,875 +1.31(+7.55%)
Nov 06, 2017 17.06 17.78 16.93 17.34 838,821 +0.51(+3.03%)
Nov 03, 2017 17.08 17.11 16.66 16.83 523,330 -0.28(-1.64%)
Nov 02, 2017 16.16 17.44 16.05 17.11 1,600,883 +1.63(+10.53%)
Nov 01, 2017 15.30 15.80 15.20 15.48 906,288 +0.35(+2.31%)
Oct 31, 2017 15.30 15.37 15.05 15.13 505,275 -0.14(-0.92%)
Oct 30, 2017 15.30 15.36 14.98 15.27 775,204 +0.03(+0.20%)
Oct 27, 2017 14.95 15.40 14.91 15.24 474,080 +0.24(+1.60%)
Oct 26, 2017 14.96 15.37 14.90 15.00 836,591 +0.00(+0.00%)
Oct 25, 2017 15.25 15.46 14.76 15.00 1,492,473 -0.22(-1.45%)
Oct 24, 2017 16.11 16.24 15.12 15.22 1,489,911 -1.01(-6.22%)
Oct 23, 2017 16.24 16.31 15.88 16.23 615,395 -0.18(-1.10%)
Oct 20, 2017 16.67 16.82 16.29 16.41 502,461 -0.31(-1.85%)
Oct 19, 2017 16.74 16.89 16.35 16.72 726,742 +0.11(+0.66%)
Oct 18, 2017 16.65 16.70 16.49 16.61 552,439 -0.02(-0.12%)
Oct 17, 2017 16.27 16.99 16.23 16.63 1,031,293 +0.22(+1.34%)
Oct 16, 2017 16.52 16.55 16.30 16.41 777,444 -0.01(-0.06%)
Oct 13, 2017 16.91 16.91 15.95 16.42 1,649,099 -0.43(-2.55%)
Oct 12, 2017 17.97 17.97 16.41 16.85 3,231,467 -1.64(-8.87%)
Oct 11, 2017 18.30 18.57 17.74 18.49 997,296 +0.20(+1.09%)
Oct 10, 2017 18.25 18.52 18.17 18.29 1,363,767 +0.83(+4.75%)
Oct 06, 2017 16.59 17.50 16.45 17.46 1,097,336 +0.94(+5.69%)
Oct 05, 2017 16.91 17.05 16.49 16.52 657,540 -0.31(-1.84%)
Oct 04, 2017 16.77 16.96 16.70 16.83 689,974 +0.02(+0.12%)
Oct 03, 2017 16.35 17.17 16.35 16.81 903,191 +0.46(+2.81%)
Oct 02, 2017 16.05 16.38 15.92 16.35 645,418 +0.27(+1.68%)
Sep 29, 2017 16.18 16.34 16.07 16.08 658,430 -0.07(-0.43%)
Sep 28, 2017 15.73 16.29 15.67 16.15 497,332 +0.30(+1.89%)
Sep 27, 2017 15.93 15.53 15.85 631,412 -0.08(-0.50%)
Sep 26, 2017 16.16 16.31 15.85 15.93 537,023 -0.34(-2.09%)
Sep 25, 2017 16.13 16.45 15.95 16.27 1,003,956 +0.02(+0.12%)
Sep 22, 2017 16.20 16.49 16.09 16.25 731,615 +0.14(+0.87%)
Sep 21, 2017 15.80 16.30 15.65 16.11 734,784 +0.11(+0.69%)
Sep 20, 2017 15.90 16.32 15.85 16.00 920,704 +0.14(+0.88%)
Sep 19, 2017 15.61 15.91 15.61 15.86 911,615 +0.11(+0.70%)
Sep 18, 2017 15.60 15.82 15.48 15.75 1,137,381 +0.09(+0.57%)
Sep 15, 2017 16.09 16.26 15.64 15.66 5,909,429 -0.35(-2.19%)
Sep 14, 2017 15.53 16.18 15.48 16.01 1,001,409 +0.39(+2.50%)
Sep 13, 2017 15.98 15.98 15.50 15.62 697,337 -0.29(-1.82%)
Sep 12, 2017 15.43 16.00 15.32 15.91 721,369 +0.42(+2.71%)
Sep 11, 2017 15.18 15.67 15.03 15.49 1,015,274 -0.15(-0.96%)
Sep 08, 2017 15.86 16.02 15.57 15.64 1,064,378 -0.22(-1.39%)
Sep 07, 2017 16.30 16.35 15.68 15.86 1,025,009 -0.33(-2.04%)
Sep 06, 2017 16.83 16.96 15.56 16.19 1,328,927 -0.63(-3.75%)
Sep 05, 2017 16.82 16.86 16.28 16.82 1,214,426 +0.40(+2.44%)
Sep 01, 2017 16.49 16.58 16.14 16.42 899,656 +0.15(+0.92%)
Aug 31, 2017 15.74 16.42 15.74 16.27 1,583,885 +0.53(+3.37%)
Aug 30, 2017 15.61 15.86 15.46 15.74 768,612 +0.06(+0.38%)
Aug 29, 2017 15.89 15.89 15.36 15.68 1,058,304 +0.23(+1.49%)
Aug 28, 2017 15.28 15.60 15.00 15.45 897,220 +0.28(+1.85%)
Aug 25, 2017 14.90 15.22 14.85 15.17 1,122,301 +0.31(+2.09%)
Aug 24, 2017 14.82 14.88 14.70 14.86 624,607 +0.00(+0.00%)
Aug 23, 2017 14.89 14.97 14.75 14.86 509,640 +0.01(+0.07%)
Aug 22, 2017 14.78 14.98 14.78 14.85 676,064 -0.04(-0.27%)
Aug 21, 2017 14.71 14.92 14.57 14.89 800,049 +0.25(+1.71%)
Aug 18, 2017 14.76 14.97 14.45 14.64 1,431,445 +0.19(+1.31%)
Aug 17, 2017 14.62 15.00 14.18 14.45 1,639,197 +0.30(+2.12%)
Aug 16, 2017 13.52 14.21 13.50 14.15 1,519,358 +0.64(+4.74%)
Aug 15, 2017 13.19 13.63 13.11 13.51 886,992 +0.16(+1.20%)
Aug 14, 2017 13.30 13.49 13.24 13.35 679,466 +0.09(+0.68%)
Aug 11, 2017 13.25 13.29 13.11 13.26 577,220 +0.01(+0.08%)
Aug 10, 2017 13.12 13.26 13.10 13.25 1,296,127 +0.20(+1.53%)
Aug 09, 2017 13.25 13.30 13.00 13.05 880,498 +0.01(+0.08%)
Aug 08, 2017 12.76 13.05 12.69 13.04 869,732 +0.28(+2.19%)
Aug 04, 2017 13.05 13.15 12.74 12.76 711,689 -0.47(-3.55%)
Aug 03, 2017 12.98 13.31 12.84 13.23 783,493 +0.24(+1.85%)
Aug 02, 2017 13.20 13.20 12.86 12.99 1,406,712 +0.20(+1.56%)
Aug 01, 2017 12.89 13.04 12.75 12.79 602,451 -0.13(-1.01%)
Jul 31, 2017 13.17 13.18 12.89 12.92 866,501 -0.26(-1.97%)
Jul 28, 2017 12.50 13.18 12.50 13.18 1,576,270 +0.72(+5.78%)
Jul 27, 2017 11.95 12.54 11.81 12.46 2,033,437 +0.72(+6.13%)
Jul 26, 2017 11.53 11.87 11.43 11.74 870,119 +0.18(+1.56%)
Jul 25, 2017 11.73 11.77 11.49 11.56 422,924 -0.17(-1.45%)
Jul 24, 2017 12.01 12.02 11.58 11.73 570,063 -0.27(-2.25%)
Jul 21, 2017 12.09 12.14 11.93 12.00 464,290 +0.07(+0.59%)
Jul 20, 2017 11.91 12.11 11.86 11.93 621,382 +0.08(+0.68%)
Jul 19, 2017 11.95 12.00 11.78 11.85 424,055 -0.09(-0.75%)
Jul 18, 2017 11.94 11.96 11.74 11.94 620,975 +0.12(+1.02%)
Jul 17, 2017 11.78 11.95 11.76 11.82 692,089 +0.12(+1.03%)
Jul 14, 2017 12.07 12.07 11.70 11.70 768,447 +0.00(+0.00%)
Jul 13, 2017 12.14 12.17 11.65 11.70 569,680 -0.43(-3.54%)
Jul 12, 2017 12.02 12.38 12.02 12.13 857,126 +0.18(+1.51%)
Jul 11, 2017 11.87 11.99 11.59 11.95 676,695 +0.05(+0.42%)
Jul 10, 2017 11.31 11.91 11.31 11.90 972,516 +0.50(+4.39%)
Jul 07, 2017 11.80 11.80 11.17 11.40 1,078,077 -0.50(-4.20%)
Jul 06, 2017 11.99 12.15 11.82 11.90 1,222,368 -0.04(-0.34%)
Jul 05, 2017 11.91 12.12 11.76 11.94 1,374,605 +0.03(+0.25%)
Jul 04, 2017 12.02 12.10 11.81 11.91 1,361,076 -0.36(-2.93%)
Jul 03, 2017 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Jun 30, 2017 12.01 12.43 12.01 12.27 1,120,212 +0.18(+1.49%)
Jun 29, 2017 12.23 12.30 12.01 12.09 966,723 -0.11(-0.90%)
Jun 28, 2017 12.09 12.26 11.90 12.20 1,284,611 +0.24(+2.01%)
Jun 27, 2017 11.77 12.06 11.75 11.96 1,235,195 +0.19(+1.61%)
Jun 26, 2017 11.30 11.84 11.30 11.77 1,625,750 +0.33(+2.88%)
Jun 23, 2017 11.45 11.56 11.36 11.44 805,176 +0.14(+1.24%)
Jun 22, 2017 11.23 11.42 11.10 11.30 841,934 +0.27(+2.45%)
Jun 21, 2017 10.82 11.17 10.76 11.03 776,891 +0.25(+2.32%)
Jun 20, 2017 10.76 10.96 10.55 10.78 672,647 +0.10(+0.94%)
Jun 19, 2017 10.55 10.88 10.55 10.68 926,459 +0.14(+1.33%)
Jun 16, 2017 10.46 10.73 10.26 10.54 36,727,916 +0.09(+0.86%)
Jun 15, 2017 10.22 10.75 10.22 10.45 1,057,679 +0.05(+0.48%)
Jun 14, 2017 11.45 11.54 10.14 10.40 2,677,980 -0.87(-7.72%)
Jun 13, 2017 10.92 11.47 10.74 11.27 1,614,014 +0.26(+2.36%)
Jun 12, 2017 10.69 11.12 10.51 11.01 1,101,919 +0.40(+3.77%)
Jun 09, 2017 10.79 10.79 10.55 10.61 839,976 -0.33(-3.02%)
Jun 08, 2017 11.02 11.02 10.81 10.94 1,183,191 -0.22(-1.97%)
Jun 07, 2017 10.94 11.20 10.78 11.16 1,970,197 +0.20(+1.82%)
Jun 06, 2017 10.50 11.05 10.43 10.96 1,890,148 +0.60(+5.79%)
Jun 05, 2017 10.39 10.45 10.04 10.36 1,205,700 +0.04(+0.39%)
Jun 02, 2017 10.47 10.52 10.20 10.32 900,384 +0.14(+1.38%)
Jun 01, 2017 10.38 10.38 9.990 10.18 1,705,482 -0.32(-3.05%)
May 31, 2017 10.35 10.51 10.21 10.50 1,197,326 +0.23(+2.24%)
May 30, 2017 10.17 10.35 10.11 10.27 773,435 +0.00(+0.00%)
May 29, 2017 10.35 10.47 10.26 10.27 231,777 -0.12(-1.15%)
May 26, 2017 10.32 10.55 10.30 10.39 1,101,001 +0.16(+1.56%)
May 25, 2017 10.25 10.31 10.08 10.23 988,103 +0.00(+0.00%)
May 24, 2017 9.930 10.29 9.820 10.23 2,336,926 +0.28(+2.81%)
May 23, 2017 10.17 10.18 9.650 9.950 2,621,380 -0.17(-1.68%)
May 19, 2017 10.21 10.25 9.940 10.12 1,815,049 -0.06(-0.59%)
May 18, 2017 10.16 10.36 9.920 10.18 1,613,860 -0.06(-0.59%)
May 17, 2017 10.00 10.28 9.900 10.24 1,787,742 +0.39(+3.96%)
May 16, 2017 9.870 9.990 9.730 9.850 837,047 +0.03(+0.31%)
May 15, 2017 9.960 10.00 9.540 9.820 1,017,505 +0.24(+2.51%)
May 12, 2017 9.400 9.720 9.390 9.580 714,101 +0.11(+1.16%)
May 11, 2017 9.210 9.480 9.130 9.470 793,220 +0.39(+4.30%)
May 10, 2017 9.000 9.210 8.995 9.080 1,022,633 +0.08(+0.89%)
May 09, 2017 8.950 9.040 8.780 9.000 2,045,555 -0.04(-0.44%)
May 08, 2017 9.090 9.140 8.870 9.040 1,053,976 +0.00(+0.00%)
May 05, 2017 8.850 9.140 8.750 9.040 1,238,917 +0.22(+2.49%)
May 04, 2017 9.000 9.000 8.670 8.820 2,466,453 -0.38(-4.13%)
May 03, 2017 8.930 9.320 8.830 9.200 1,079,790 +0.12(+1.32%)
May 02, 2017 9.110 9.280 8.900 9.080 927,390 -0.09(-0.98%)
May 01, 2017 9.400 9.400 8.900 9.170 1,400,507 -0.28(-2.96%)
Apr 28, 2017 9.300 9.690 9.200 9.450 810,788 +0.18(+1.94%)
Apr 27, 2017 9.540 9.540 9.180 9.270 747,083 -0.36(-3.74%)
Apr 26, 2017 9.200 9.890 9.070 9.630 1,641,885 +0.50(+5.48%)
Apr 25, 2017 9.470 9.490 8.850 9.130 1,834,457 -0.41(-4.30%)
Apr 24, 2017 9.840 9.840 9.540 9.540 1,121,498 -0.48(-4.79%)
Apr 21, 2017 9.850 10.05 9.830 10.02 790,801 +0.16(+1.62%)
Apr 20, 2017 10.05 10.07 9.810 9.860 929,633 -0.19(-1.89%)
Apr 19, 2017 10.30 10.32 9.750 10.05 2,369,182 -0.32(-3.09%)
Apr 18, 2017 10.45 10.67 10.32 10.37 721,190 -0.08(-0.77%)
Apr 17, 2017 10.39 10.47 10.00 10.45 1,701,638 +0.07(+0.67%)
Apr 13, 2017 10.43 10.69 9.940 10.38 1,464,241 -0.24(-2.26%)
Apr 12, 2017 10.40 10.63 10.21 10.62 1,805,075 +0.30(+2.91%)
Apr 11, 2017 10.12 10.38 10.10 10.32 1,079,286 +0.31(+3.10%)
Apr 10, 2017 9.730 10.02 9.710 10.01 456,503 +0.09(+0.91%)
Apr 07, 2017 10.06 10.12 9.630 9.920 947,410 +0.02(+0.20%)
Apr 06, 2017 10.10 10.10 9.800 9.900 444,406 -0.21(-2.08%)
Apr 05, 2017 9.910 10.15 9.790 10.11 831,631 +0.07(+0.70%)
Apr 04, 2017 10.11 10.14 9.990 10.04 823,455 -0.03(-0.30%)
Apr 03, 2017 9.750 10.12 9.710 10.07 888,175 +0.26(+2.65%)
Mar 31, 2017 9.830 9.940 9.680 9.810 922,461 -0.09(-0.91%)
Mar 30, 2017 9.900 9.980 9.650 9.900 549,875 -0.11(-1.10%)
Mar 29, 2017 9.670 10.08 9.570 10.01 1,382,881 +0.56(+5.93%)
Mar 28, 2017 9.500 9.520 9.040 9.450 996,826 +0.00(+0.00%)
Mar 27, 2017 9.670 9.670 9.340 9.450 523,231 +0.12(+1.29%)
Mar 24, 2017 9.150 9.540 9.150 9.330 577,899 +0.14(+1.52%)
Mar 23, 2017 9.610 9.630 9.010 9.190 1,048,876 -0.34(-3.57%)
Mar 22, 2017 9.900 9.950 9.510 9.530 569,106 -0.10(-1.04%)
Mar 21, 2017 9.670 9.970 9.620 9.630 1,173,759 -0.02(-0.21%)
Mar 20, 2017 9.300 9.770 9.300 9.650 1,046,201 +0.43(+4.66%)
Mar 17, 2017 10.01 10.17 9.195 9.220 5,479,822 -0.76(-7.62%)
Mar 16, 2017 10.24 10.25 9.960 9.980 982,061 -0.07(-0.70%)
Mar 15, 2017 9.430 10.38 9.060 10.05 2,268,345 +0.71(+7.60%)
Mar 14, 2017 9.450 9.830 9.170 9.340 1,673,934 -0.02(-0.21%)
Mar 13, 2017 8.850 9.700 8.830 9.360 1,401,705 +0.58(+6.61%)
Mar 10, 2017 8.620 8.900 8.540 8.780 965,749 +0.15(+1.74%)
Mar 09, 2017 8.670 8.800 8.590 8.630 393,475 -0.09(-1.03%)
Mar 08, 2017 8.760 9.070 8.640 8.720 1,162,345 -0.18(-2.02%)
Mar 07, 2017 8.750 9.150 8.400 8.900 1,094,158 +0.03(+0.34%)
Mar 06, 2017 9.370 9.370 8.380 8.870 1,645,256 -0.30(-3.27%)
Mar 03, 2017 8.680 9.320 8.570 9.170 1,303,554 +0.32(+3.62%)
Mar 02, 2017 9.100 9.380 8.750 8.850 1,041,333 -0.53(-5.65%)
Mar 01, 2017 9.150 9.450 9.060 9.380 1,571,930 -0.12(-1.26%)
Feb 28, 2017 9.580 9.750 9.050 9.500 1,186,880 +0.26(+2.81%)
Feb 27, 2017 10.27 10.50 8.760 9.240 1,487,761 -1.08(-10.47%)
Feb 24, 2017 10.49 10.54 10.31 10.32 938,966 +0.02(+0.19%)
Feb 23, 2017 10.22 10.50 10.20 10.30 1,646,795 +0.17(+1.68%)
Feb 22, 2017 10.21 10.31 9.900 10.13 586,028 -0.11(-1.07%)
Feb 21, 2017 10.00 10.31 9.690 10.24 750,555 +0.01(+0.10%)
Feb 17, 2017 10.23 10.23 10.23 0 -0.23(-2.20%)
Feb 16, 2017 10.37 10.71 10.32 10.46 1,355,992 +0.17(+1.65%)
Feb 15, 2017 10.36 10.50 10.21 10.29 1,063,318 -0.17(-1.63%)
Feb 14, 2017 10.57 10.63 10.27 10.46 783,132 -0.10(-0.95%)
Feb 13, 2017 10.50 10.64 10.35 10.56 649,763 -0.16(-1.49%)
Feb 10, 2017 10.46 10.79 10.31 10.72 1,062,567 -0.02(-0.19%)
Feb 09, 2017 10.98 10.99 10.66 10.74 756,516 -0.24(-2.19%)
Feb 08, 2017 10.83 11.15 10.83 10.98 1,001,943 +0.18(+1.67%)
Feb 07, 2017 10.97 11.12 10.60 10.80 1,398,631 -0.14(-1.28%)
Feb 06, 2017 10.09 11.00 10.09 10.94 1,300,056 +0.87(+8.64%)
Feb 03, 2017 9.990 10.12 9.940 10.07 618,046 +0.08(+0.80%)
Feb 02, 2017 9.810 10.04 9.810 9.990 1,046,018 +0.27(+2.78%)
Feb 01, 2017 9.200 9.760 9.170 9.720 1,005,218 +0.39(+4.18%)
Jan 31, 2017 9.010 9.340 8.900 9.330 1,202,011 +0.39(+4.36%)
Jan 30, 2017 9.000 9.210 8.930 8.940 756,726 -0.05(-0.56%)
Jan 27, 2017 8.570 8.990 8.570 8.990 542,970 +0.41(+4.78%)
Jan 26, 2017 8.500 8.770 8.500 8.580 461,711 -0.24(-2.72%)
Jan 25, 2017 8.620 8.840 8.530 8.820 590,641 +0.03(+0.34%)
Jan 24, 2017 8.940 9.010 8.660 8.790 985,596 -0.11(-1.24%)
Jan 23, 2017 8.810 8.970 8.630 8.900 563,804 +0.29(+3.37%)
Jan 20, 2017 8.400 8.750 8.320 8.610 587,148 +0.21(+2.50%)
Jan 19, 2017 8.360 8.420 8.160 8.400 933,208 +0.04(+0.48%)
Jan 18, 2017 8.670 8.670 8.310 8.360 608,275 -0.25(-2.90%)
Jan 17, 2017 8.360 8.690 8.360 8.610 1,587,589 +0.40(+4.87%)
Jan 16, 2017 8.240 8.250 8.130 8.210 419,570 +0.15(+1.86%)
Jan 13, 2017 7.950 8.070 7.870 8.060 583,492 +0.11(+1.38%)
Jan 12, 2017 8.180 8.340 7.875 7.950 927,562 -0.13(-1.61%)
Jan 11, 2017 7.920 8.080 7.770 8.080 1,036,355 +0.24(+3.06%)
Jan 10, 2017 7.660 7.890 7.660 7.840 951,704 +0.22(+2.89%)
Jan 09, 2017 7.700 7.810 7.560 7.620 2,074,491 +0.15(+2.01%)
Jan 06, 2017 7.650 7.680 7.330 7.470 1,027,357 -0.26(-3.36%)
Jan 05, 2017 7.600 7.800 7.510 7.730 970,333 +0.33(+4.46%)
Jan 04, 2017 7.240 7.410 7.200 7.400 704,937 +0.13(+1.79%)
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.