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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.082 4.173 4.041 4.090 13,351,725 -0.02(-0.40%)
Aug 29, 2019 4.214 4.255 4.033 4.107 21,254,430 -0.13(-3.11%)
Aug 28, 2019 4.247 4.308 4.164 4.238 16,435,321 +0.00(+0.00%)
Aug 27, 2019 4.099 4.288 4.091 4.238 17,889,314 +0.13(+3.21%)
Aug 26, 2019 4.164 4.189 4.082 4.107 11,433,740 -0.03(-0.80%)
Aug 23, 2019 3.876 4.148 3.848 4.140 22,337,202 +0.29(+7.48%)
Aug 22, 2019 3.835 3.909 3.819 3.852 11,800,791 -0.02(-0.43%)
Aug 21, 2019 3.909 3.930 3.839 3.868 15,353,762 -0.06(-1.47%)
Aug 20, 2019 3.876 3.959 3.827 3.926 11,862,202 +0.07(+1.71%)
Aug 19, 2019 3.852 3.926 3.769 3.860 18,440,522 -0.07(-1.88%)
Aug 16, 2019 3.975 4.033 3.901 3.934 15,745,908 -0.11(-2.65%)
Aug 15, 2019 3.901 4.066 3.860 4.041 22,801,734 +0.06(+1.45%)
Aug 14, 2019 4.066 4.123 3.979 3.983 21,476,758 -0.02(-0.41%)
Aug 13, 2019 4.173 4.173 3.893 4.000 27,431,114 -0.09(-2.21%)
Aug 12, 2019 4.214 4.247 4.074 4.090 19,723,354 -0.07(-1.58%)
Aug 09, 2019 4.205 4.255 4.140 4.156 16,846,766 -0.07(-1.75%)
Aug 08, 2019 4.115 4.247 4.041 4.230 27,436,910 +0.07(+1.58%)
Aug 07, 2019 4.107 4.238 4.090 4.164 34,117,020 +0.19(+4.76%)
Aug 06, 2019 3.860 3.983 3.827 3.975 25,092,422 +0.04(+1.05%)
Aug 05, 2019 3.876 4.024 3.868 3.934 23,863,728 +0.17(+4.60%)
Aug 02, 2019 3.646 3.810 3.613 3.761 26,426,170 +0.08(+2.24%)
Aug 01, 2019 3.284 3.687 3.243 3.679 47,808,436 +0.37(+11.19%)
Jul 31, 2019 3.514 3.531 3.292 3.308 25,773,170 -0.21(-5.85%)
Jul 30, 2019 3.506 3.531 3.465 3.514 12,869,365 +0.01(+0.23%)
Jul 29, 2019 3.506 3.522 3.415 3.506 23,365,442 +0.02(+0.47%)
Jul 26, 2019 3.473 3.514 3.424 3.490 8,124,474 +0.06(+1.68%)
Jul 25, 2019 3.498 3.514 3.415 3.432 13,586,012 -0.07(-2.11%)
Jul 24, 2019 3.465 3.540 3.440 3.506 13,546,355 +0.05(+1.43%)
Jul 23, 2019 3.481 3.547 3.399 3.457 15,408,232 -0.03(-0.94%)
Jul 22, 2019 3.555 3.584 3.481 3.490 14,240,439 -0.06(-1.62%)
Jul 19, 2019 3.522 3.605 3.448 3.547 15,420,997 +0.00(+0.00%)
Jul 18, 2019 3.407 3.580 3.358 3.547 18,884,986 +0.13(+3.86%)
Jul 17, 2019 3.300 3.420 3.284 3.415 12,442,778 +0.12(+3.49%)
Jul 16, 2019 3.317 3.354 3.284 3.300 8,021,176 -0.02(-0.50%)
Jul 15, 2019 3.333 3.358 3.284 3.317 8,268,360 -0.02(-0.49%)
Jul 12, 2019 3.325 3.350 3.284 3.333 9,533,839 +0.02(+0.75%)
Jul 11, 2019 3.391 3.399 3.259 3.308 13,549,149 -0.08(-2.43%)
Jul 10, 2019 3.276 3.399 3.218 3.391 17,821,472 +0.16(+5.10%)
Jul 09, 2019 3.144 3.234 3.127 3.226 11,675,165 +0.07(+2.35%)
Jul 08, 2019 3.160 3.201 3.119 3.152 10,289,155 +0.00(+0.00%)
Jul 05, 2019 3.078 3.173 3.053 3.152 13,557,925 -0.05(-1.54%)
Jul 03, 2019 3.177 3.210 3.127 3.201 11,167,872 +0.06(+1.83%)
Jul 02, 2019 3.062 3.160 3.041 3.144 18,386,618 +0.14(+4.66%)
Jul 01, 2019 3.078 3.086 2.996 3.004 16,051,463 -0.19(-5.93%)
Jun 28, 2019 3.177 3.234 3.144 3.193 11,066,778 +0.02(+0.52%)
Jun 27, 2019 3.127 3.197 3.089 3.177 11,846,525 +0.02(+0.52%)
Jun 26, 2019 3.127 3.251 3.103 3.160 16,429,806 -0.05(-1.54%)
Jun 25, 2019 3.276 3.300 3.136 3.210 26,464,124 -0.04(-1.27%)
Jun 24, 2019 3.177 3.259 3.152 3.251 22,211,996 +0.13(+4.22%)
Jun 21, 2019 3.127 3.164 3.037 3.119 44,909,032 -0.02(-0.79%)
Jun 20, 2019 3.119 3.234 3.094 3.144 22,881,728 +0.14(+4.66%)
Jun 19, 2019 2.930 3.012 2.893 3.004 18,304,170 +0.04(+1.39%)
Jun 18, 2019 2.938 3.004 2.889 2.963 16,296,864 +0.08(+2.86%)
Jun 17, 2019 2.897 2.926 2.806 2.880 14,449,212 -0.03(-1.13%)
Jun 14, 2019 2.971 3.045 2.872 2.913 14,528,039 -0.02(-0.84%)
Jun 13, 2019 2.872 2.963 2.864 2.938 9,135,427 +0.07(+2.29%)
Jun 12, 2019 2.864 2.913 2.848 2.872 9,106,041 +0.04(+1.45%)
Jun 11, 2019 2.823 2.848 2.782 2.831 8,877,016 +0.01(+0.29%)
Jun 10, 2019 2.806 2.839 2.765 2.823 10,668,019 -0.02(-0.87%)
Jun 07, 2019 2.922 2.930 2.848 2.848 10,819,024 -0.04(-1.42%)
Jun 06, 2019 2.889 2.938 2.864 2.889 8,875,908 +0.01(+0.29%)
Jun 05, 2019 2.955 3.053 2.864 2.880 14,360,359 -0.04(-1.41%)
Jun 04, 2019 2.872 2.930 2.864 2.922 16,880,124 -0.01(-0.28%)
Jun 03, 2019 2.741 2.938 2.732 2.930 17,154,706 +0.24(+8.87%)
May 31, 2019 2.650 2.724 2.650 2.691 9,010,993 +0.07(+2.51%)
May 30, 2019 2.584 2.642 2.551 2.625 7,672,168 +0.00(+0.00%)
May 29, 2019 2.658 2.667 2.609 2.625 6,721,914 -0.02(-0.62%)
May 28, 2019 2.576 2.642 2.560 2.642 8,351,304 +0.06(+2.23%)
May 24, 2019 2.576 2.617 2.560 2.584 6,023,246 +0.02(+0.64%)
May 23, 2019 2.576 2.642 2.568 2.568 6,788,986 +0.02(+0.65%)
May 22, 2019 2.584 2.584 2.543 2.551 4,362,817 -0.03(-1.27%)
May 21, 2019 2.592 2.592 2.551 2.584 6,796,665 -0.02(-0.63%)
May 20, 2019 2.584 2.642 2.568 2.601 6,143,892 +0.00(+0.00%)
May 17, 2019 2.551 2.609 2.518 2.601 8,628,973 +0.02(+0.96%)
May 16, 2019 2.592 2.601 2.539 2.576 11,406,580 -0.03(-1.26%)
May 15, 2019 2.576 2.625 2.574 2.609 7,586,906 +0.03(+1.28%)
May 14, 2019 2.584 2.609 2.527 2.576 6,116,692 -0.02(-0.95%)
May 13, 2019 2.543 2.617 2.518 2.601 11,232,053 +0.09(+3.61%)
May 10, 2019 2.543 2.547 2.502 2.510 8,729,703 -0.02(-0.97%)
May 09, 2019 2.551 2.601 2.535 2.535 9,769,918 -0.02(-0.96%)
May 08, 2019 2.601 2.716 2.518 2.560 24,022,230 +0.04(+1.63%)
May 07, 2019 2.518 2.551 2.485 2.518 15,525,991 -0.01(-0.33%)
May 06, 2019 2.510 2.565 2.502 2.527 6,267,613 +0.00(+0.00%)
May 03, 2019 2.535 2.576 2.510 2.527 9,114,396 +0.02(+0.66%)
May 02, 2019 2.527 2.541 2.469 2.510 10,409,833 -0.01(-0.33%)
May 01, 2019 2.617 2.617 2.502 2.518 17,017,066 -0.10(-3.77%)
Apr 30, 2019 2.642 2.683 2.617 2.617 15,824,726 -0.02(-0.63%)
Apr 29, 2019 2.675 2.691 2.625 2.634 8,412,798 -0.07(-2.74%)
Apr 26, 2019 2.642 2.724 2.642 2.708 11,689,746 +0.08(+3.13%)
Apr 25, 2019 2.675 2.691 2.592 2.625 12,609,916 -0.04(-1.54%)
Apr 24, 2019 2.617 2.691 2.592 2.667 12,016,875 +0.07(+2.86%)
Apr 23, 2019 2.551 2.658 2.551 2.592 10,530,165 -0.02(-0.63%)
Apr 22, 2019 2.658 2.675 2.592 2.609 8,599,925 -0.05(-1.86%)
Apr 18, 2019 2.749 2.765 2.642 2.658 12,289,143 -0.11(-3.87%)
Apr 17, 2019 2.848 2.864 2.741 2.765 11,027,559 -0.08(-2.89%)
Apr 16, 2019 2.806 2.864 2.798 2.848 8,174,366 -0.03(-1.14%)
Apr 15, 2019 2.823 2.897 2.810 2.880 7,968,144 +0.02(+0.86%)
Apr 12, 2019 2.880 2.897 2.839 2.856 9,650,851 +0.00(+0.00%)
Apr 11, 2019 2.839 2.929 2.831 2.856 10,425,745 -0.04(-1.42%)
Apr 10, 2019 2.938 2.979 2.897 2.897 7,121,427 -0.07(-2.22%)
Apr 09, 2019 2.946 2.963 2.913 2.963 6,778,185 +0.04(+1.41%)
Apr 08, 2019 2.922 2.946 2.889 2.922 9,961,078 +0.04(+1.43%)
Apr 05, 2019 2.864 2.897 2.823 2.880 10,288,522 +0.02(+0.86%)
Apr 04, 2019 2.741 2.872 2.716 2.856 9,133,272 +0.07(+2.36%)
Apr 03, 2019 2.765 2.827 2.741 2.790 13,763,230 +0.02(+0.89%)
Apr 02, 2019 2.757 2.798 2.741 2.765 9,276,841 +0.02(+0.60%)
Apr 01, 2019 2.848 2.864 2.716 2.749 11,637,513 -0.08(-2.91%)
Mar 29, 2019 2.848 2.889 2.815 2.831 11,211,979 +0.01(+0.29%)
Mar 28, 2019 2.872 2.872 2.773 2.823 10,652,014 -0.09(-3.11%)
Mar 27, 2019 2.963 2.979 2.913 2.913 11,819,305 -0.06(-1.94%)
Mar 26, 2019 2.938 2.996 2.922 2.971 8,663,872 -0.01(-0.28%)
Mar 25, 2019 2.880 2.996 2.880 2.979 13,459,810 +0.12(+4.02%)
Mar 22, 2019 2.839 2.889 2.819 2.864 12,090,113 +0.02(+0.58%)
Mar 21, 2019 2.823 2.856 2.765 2.848 11,915,085 +0.02(+0.87%)
Mar 20, 2019 2.724 2.848 2.669 2.823 13,388,882 +0.09(+3.31%)
Mar 19, 2019 2.757 2.773 2.708 2.732 8,823,257 +0.01(+0.30%)
Mar 18, 2019 2.798 2.815 2.716 2.724 10,460,082 -0.06(-2.07%)
Mar 15, 2019 2.798 2.815 2.708 2.782 24,602,344 +0.02(+0.60%)
Mar 14, 2019 2.765 2.794 2.741 2.765 8,246,268 -0.07(-2.61%)
Mar 13, 2019 2.880 2.922 2.823 2.839 12,487,129 -0.01(-0.29%)
Mar 12, 2019 2.773 2.864 2.765 2.848 13,120,120 +0.10(+3.59%)
Mar 11, 2019 2.765 2.773 2.691 2.749 12,248,487 -0.02(-0.60%)
Mar 08, 2019 2.667 2.782 2.642 2.765 15,827,318 +0.18(+7.01%)
Mar 07, 2019 2.601 2.650 2.576 2.584 13,533,005 -0.02(-0.95%)
Mar 06, 2019 2.691 2.708 2.609 2.609 10,162,333 -0.07(-2.46%)
Mar 05, 2019 2.667 2.699 2.625 2.675 10,897,019 +0.01(+0.31%)
Mar 04, 2019 2.625 2.699 2.568 2.667 28,179,980 +0.02(+0.93%)
Mar 01, 2019 2.699 2.782 2.629 2.642 15,806,540 -0.10(-3.60%)
Feb 28, 2019 2.773 2.798 2.732 2.741 11,601,267 -0.03(-1.19%)
Feb 27, 2019 2.831 2.848 2.749 2.773 20,615,864 -0.07(-2.60%)
Feb 26, 2019 2.889 2.922 2.815 2.848 22,280,486 -0.06(-1.98%)
Feb 25, 2019 2.979 3.012 2.889 2.905 17,344,574 -0.08(-2.75%)
Feb 22, 2019 3.045 3.062 2.979 2.987 15,551,982 -0.02(-0.55%)
Feb 21, 2019 3.094 3.127 2.971 3.004 27,404,116 -0.12(-3.95%)
Feb 20, 2019 3.111 3.152 3.062 3.127 24,633,032 +0.02(+0.80%)
Feb 19, 2019 2.897 3.136 2.880 3.103 31,105,150 +0.23(+8.02%)
Feb 15, 2019 2.716 2.872 2.658 2.872 18,788,334 +0.19(+7.06%)
Feb 14, 2019 2.650 2.765 2.625 2.683 28,941,006 +0.04(+1.56%)
Feb 13, 2019 2.650 2.699 2.601 2.642 11,723,588 -0.01(-0.31%)
Feb 12, 2019 2.757 2.757 2.609 2.650 17,177,556 -0.09(-3.30%)
Feb 11, 2019 2.782 2.798 2.732 2.741 8,227,533 -0.06(-2.06%)
Feb 08, 2019 2.741 2.823 2.741 2.798 10,450,978 +0.06(+2.10%)
Feb 07, 2019 2.782 2.806 2.708 2.741 12,936,128 -0.04(-1.48%)
Feb 06, 2019 2.798 2.856 2.757 2.782 20,541,016 -0.05(-1.74%)
Feb 05, 2019 2.749 2.831 2.732 2.831 10,762,206 +0.08(+2.99%)
Feb 04, 2019 2.732 2.773 2.724 2.749 8,708,831 -0.02(-0.89%)
Feb 01, 2019 2.757 2.782 2.708 2.773 11,355,236 +0.01(+0.30%)
Jan 31, 2019 2.749 2.798 2.724 2.765 16,622,022 +0.02(+0.90%)
Jan 30, 2019 2.658 2.815 2.658 2.741 23,097,668 +0.06(+2.15%)
Jan 29, 2019 2.699 2.716 2.642 2.683 18,183,402 +0.02(+0.62%)
Jan 28, 2019 2.667 2.691 2.642 2.667 10,541,367 +0.01(+0.31%)
Jan 25, 2019 2.642 2.708 2.592 2.658 14,598,270 +0.07(+2.87%)
Jan 24, 2019 2.560 2.592 2.551 2.584 6,205,428 +0.02(+0.64%)
Jan 23, 2019 2.592 2.598 2.535 2.568 9,805,723 -0.02(-0.64%)
Jan 22, 2019 2.592 2.609 2.535 2.584 15,665,302 +0.03(+1.29%)
Jan 18, 2019 2.568 2.642 2.535 2.551 17,922,472 -0.05(-1.90%)
Jan 17, 2019 2.560 2.601 2.543 2.601 11,979,535 +0.02(+0.96%)
Jan 16, 2019 2.535 2.609 2.535 2.576 9,662,970 +0.02(+0.97%)
Jan 15, 2019 2.617 2.625 2.535 2.551 16,409,430 -0.05(-1.90%)
Jan 14, 2019 2.658 2.667 2.576 2.601 12,124,516 -0.02(-0.94%)
Jan 11, 2019 2.609 2.650 2.580 2.625 12,293,638 +0.02(+0.95%)
Jan 10, 2019 2.642 2.667 2.568 2.601 12,790,063 -0.05(-1.86%)
Jan 09, 2019 2.617 2.691 2.601 2.650 12,975,624 +0.00(+0.00%)
Jan 08, 2019 2.617 2.658 2.560 2.650 21,904,232 +0.03(+1.26%)
Jan 07, 2019 2.675 2.699 2.609 2.617 11,346,772 -0.05(-1.85%)
Jan 04, 2019 2.642 2.683 2.592 2.667 13,016,000 +0.01(+0.31%)
Jan 03, 2019 2.691 2.699 2.625 2.658 16,221,191 -0.01(-0.31%)
Jan 02, 2019 2.675 2.724 2.634 2.667 13,119,173 +0.00(+0.00%)
Dec 31, 2018 2.625 2.667 2.568 2.667 11,832,882 +0.05(+1.89%)
Dec 28, 2018 2.650 2.708 2.592 2.617 17,269,490 -0.05(-1.85%)
Dec 27, 2018 2.642 2.716 2.609 2.667 26,225,236 +0.08(+3.18%)
Dec 26, 2018 2.765 2.773 2.527 2.584 19,611,450 -0.13(-4.85%)
Dec 24, 2018 2.617 2.749 2.576 2.716 17,894,282 +0.15(+5.77%)
Dec 21, 2018 2.568 2.642 2.461 2.568 167,403,136 -0.02(-0.64%)
Dec 20, 2018 2.477 2.601 2.403 2.584 44,979,492 +0.22(+9.41%)
Dec 19, 2018 2.461 2.642 2.346 2.362 46,134,548 -0.17(-6.82%)
Dec 18, 2018 2.469 2.568 2.444 2.535 37,284,184 +0.06(+2.33%)
Dec 17, 2018 2.387 2.485 2.362 2.477 31,269,998 +0.11(+4.51%)
Dec 14, 2018 2.337 2.387 2.280 2.370 19,151,276 -0.02(-0.69%)
Dec 13, 2018 2.370 2.395 2.346 2.387 9,514,431 +0.01(+0.35%)
Dec 12, 2018 2.337 2.403 2.329 2.378 11,982,030 +0.04(+1.76%)
Dec 11, 2018 2.370 2.395 2.313 2.337 11,091,307 -0.02(-0.70%)
Dec 10, 2018 2.346 2.420 2.304 2.354 18,406,344 +0.01(+0.35%)
Dec 07, 2018 2.362 2.411 2.329 2.346 28,492,648 +0.02(+1.06%)
Dec 06, 2018 2.288 2.341 2.271 2.321 25,233,216 +0.02(+0.71%)
Dec 04, 2018 2.346 2.436 2.271 2.304 35,030,356 -0.02(-1.06%)
Dec 03, 2018 2.296 2.362 2.255 2.329 13,327,109 +0.10(+4.43%)
Nov 30, 2018 2.230 2.296 2.189 2.230 17,323,804 -0.02(-0.73%)
Nov 29, 2018 2.263 2.337 2.239 2.247 15,031,854 +0.02(+0.74%)
Nov 28, 2018 2.123 2.288 2.099 2.230 15,541,209 +0.11(+5.04%)
Nov 27, 2018 2.173 2.189 2.057 2.123 12,243,667 -0.06(-2.64%)
Nov 26, 2018 2.214 2.263 2.164 2.181 10,176,828 -0.05(-2.21%)
Nov 23, 2018 2.181 2.247 2.152 2.230 8,070,525 +0.02(+0.74%)
Nov 21, 2018 2.214 2.214 2.214 0 +0.07(+3.07%)
Nov 20, 2018 2.132 2.164 2.049 2.148 13,895,949 +0.02(+1.16%)
Nov 19, 2018 2.132 2.197 2.107 2.123 12,195,163 +0.02(+0.78%)
Nov 16, 2018 2.066 2.132 2.053 2.107 17,601,448 +0.07(+3.64%)
Nov 15, 2018 2.033 2.057 1.975 2.033 13,544,894 +0.01(+0.41%)
Nov 14, 2018 2.008 2.057 1.959 2.025 28,828,346 +0.02(+1.23%)
Nov 13, 2018 2.074 2.107 1.992 2.000 20,906,460 -0.07(-3.57%)
Nov 12, 2018 2.115 2.140 2.074 2.074 14,200,959 -0.06(-2.70%)
Nov 09, 2018 2.156 2.164 2.090 2.132 18,169,860 -0.06(-2.63%)
Nov 08, 2018 2.140 2.239 2.066 2.189 29,980,448 -0.01(-0.37%)
Nov 07, 2018 2.239 2.255 2.164 2.197 21,311,280 -0.02(-1.11%)
Nov 06, 2018 2.263 2.271 2.206 2.222 11,347,595 -0.03(-1.46%)
Nov 05, 2018 2.263 2.329 2.214 2.255 16,187,291 -0.01(-0.36%)
Nov 02, 2018 2.280 2.304 2.239 2.263 13,898,995 -0.01(-0.36%)
Nov 01, 2018 2.189 2.321 2.189 2.271 27,125,076 +0.14(+6.56%)
Oct 31, 2018 2.156 2.189 2.123 2.132 15,579,760 -0.07(-3.36%)
Oct 30, 2018 2.148 2.214 2.127 2.206 20,522,400 +0.04(+1.90%)
Oct 29, 2018 2.156 2.255 2.115 2.164 15,527,919 -0.01(-0.38%)
Oct 26, 2018 2.164 2.263 2.148 2.173 21,323,344 +0.03(+1.54%)
Oct 25, 2018 2.247 2.288 2.123 2.140 22,690,008 -0.13(-5.80%)
Oct 24, 2018 2.321 2.346 2.247 2.271 16,068,402 -0.05(-2.13%)
Oct 23, 2018 2.378 2.411 2.304 2.321 21,493,016 +0.00(+0.00%)
Oct 22, 2018 2.378 2.387 2.288 2.321 19,766,664 -0.09(-3.75%)
Oct 19, 2018 2.370 2.428 2.354 2.411 22,092,728 +0.07(+2.81%)
Oct 18, 2018 2.346 2.415 2.325 2.346 14,058,699 -0.01(-0.35%)
Oct 17, 2018 2.387 2.436 2.345 2.354 14,924,739 -0.02(-1.04%)
Oct 16, 2018 2.411 2.428 2.341 2.378 13,735,147 -0.01(-0.34%)
Oct 15, 2018 2.420 2.485 2.337 2.387 17,865,164 +0.02(+0.69%)
Oct 12, 2018 2.428 2.428 2.308 2.370 15,000,945 -0.07(-2.70%)
Oct 11, 2018 2.378 2.477 2.358 2.436 24,928,810 +0.11(+4.59%)
Oct 10, 2018 2.247 2.378 2.214 2.329 20,962,402 +0.07(+3.28%)
Oct 09, 2018 2.296 2.313 2.234 2.255 13,737,723 -0.04(-1.79%)
Oct 08, 2018 2.230 2.304 2.210 2.296 10,319,990 +0.02(+1.09%)
Oct 05, 2018 2.288 2.329 2.267 2.271 15,821,972 +0.01(+0.36%)
Oct 04, 2018 2.288 2.329 2.247 2.263 16,659,685 -0.02(-1.08%)
Oct 03, 2018 2.329 2.333 2.251 2.288 10,890,769 -0.02(-1.07%)
Oct 02, 2018 2.304 2.366 2.296 2.313 18,415,494 +0.05(+2.18%)
Oct 01, 2018 2.222 2.296 2.197 2.263 15,897,479 +0.04(+1.85%)
Sep 28, 2018 2.271 2.304 2.214 2.222 18,530,858 -0.02(-1.10%)
Sep 27, 2018 2.288 2.313 2.239 2.247 22,348,954 -0.08(-3.53%)
Sep 26, 2018 2.444 2.444 2.284 2.329 20,675,962 -0.12(-4.71%)
Sep 25, 2018 2.436 2.494 2.428 2.444 8,931,738 +0.02(+1.02%)
Sep 24, 2018 2.461 2.494 2.411 2.420 11,952,178 -0.01(-0.34%)
Sep 21, 2018 2.428 2.494 2.387 2.428 28,403,096 -0.05(-1.99%)
Sep 20, 2018 2.527 2.543 2.420 2.477 9,849,939 -0.02(-0.66%)
Sep 19, 2018 2.477 2.543 2.461 2.494 12,125,326 +0.02(+0.66%)
Sep 18, 2018 2.502 2.527 2.453 2.477 8,775,846 +0.00(+0.00%)
Sep 17, 2018 2.403 2.510 2.387 2.477 16,996,476 +0.10(+4.15%)
Sep 14, 2018 2.387 2.444 2.354 2.378 17,816,882 +0.01(+0.35%)
Sep 13, 2018 2.362 2.395 2.288 2.370 13,901,482 +0.05(+2.13%)
Sep 12, 2018 2.230 2.370 2.218 2.321 12,787,191 +0.07(+3.30%)
Sep 11, 2018 2.239 2.263 2.197 2.247 8,655,557 -0.01(-0.36%)
Sep 10, 2018 2.321 2.354 2.239 2.255 9,052,947 -0.07(-3.18%)
Sep 07, 2018 2.296 2.354 2.263 2.329 7,648,287 +0.02(+1.07%)
Sep 06, 2018 2.337 2.395 2.292 2.304 7,385,762 +0.00(+0.00%)
Sep 05, 2018 2.346 2.354 2.288 2.304 6,174,329 -0.02(-1.06%)
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.