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

Kinross Gold Corporation (TSX: K )

14.55 -0.28 (-1.89%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Nov 30, 2020 9.210 9.300 9.010 9.250 7,118,802 -0.08(-0.86%)
Nov 27, 2020 9.100 9.360 9.040 9.330 2,954,950 -0.04(-0.43%)
Nov 26, 2020 9.290 9.370 9.240 9.370 887,205 +0.15(+1.63%)
Nov 25, 2020 9.250 9.430 9.090 9.220 4,636,178 +0.13(+1.43%)
Nov 24, 2020 9.000 9.260 9.000 9.090 7,022,109 -0.28(-2.99%)
Nov 23, 2020 9.700 9.750 9.340 9.370 3,808,986 -0.46(-4.68%)
Nov 20, 2020 9.930 10.10 9.800 9.830 3,490,562 +0.02(+0.20%)
Nov 19, 2020 9.720 9.960 9.670 9.810 2,487,883 -0.03(-0.30%)
Nov 18, 2020 10.14 10.16 9.790 9.840 3,695,384 -0.34(-3.34%)
Nov 17, 2020 10.33 10.42 10.12 10.18 4,435,353 -0.17(-1.64%)
Nov 16, 2020 10.39 10.50 10.22 10.35 8,285,667 -0.17(-1.62%)
Nov 13, 2020 10.61 10.64 10.44 10.52 5,157,454 +0.11(+1.06%)
Nov 12, 2020 10.22 10.53 10.18 10.41 5,655,211 +0.38(+3.79%)
Nov 11, 2020 10.04 10.12 9.900 10.03 6,474,173 -0.05(-0.50%)
Nov 10, 2020 10.49 10.70 10.06 10.08 5,630,198 -0.40(-3.82%)
Nov 09, 2020 10.43 10.52 9.930 10.48 7,213,619 -0.91(-7.99%)
Nov 06, 2020 11.67 11.70 11.30 11.39 2,816,187 -0.15(-1.30%)
Nov 05, 2020 11.27 11.61 11.20 11.54 7,507,665 +0.89(+8.36%)
Nov 04, 2020 10.82 10.92 10.55 10.65 5,179,361 -0.17(-1.57%)
Nov 03, 2020 10.94 10.94 10.68 10.82 2,587,950 -0.02(-0.18%)
Nov 02, 2020 10.77 10.84 10.48 10.84 2,426,446 +0.24(+2.26%)
Oct 30, 2020 10.58 10.69 10.28 10.60 3,366,528 +0.16(+1.53%)
Oct 29, 2020 10.34 10.61 10.34 10.44 4,344,344 +0.02(+0.19%)
Oct 28, 2020 11.20 11.25 10.38 10.42 4,852,214 -1.10(-9.55%)
Oct 27, 2020 11.30 11.54 11.19 11.52 2,108,781 +0.28(+2.49%)
Oct 26, 2020 11.23 11.47 11.21 11.24 2,393,457 -0.04(-0.35%)
Oct 23, 2020 11.51 11.57 11.21 11.28 3,434,050 -0.23(-2.00%)
Oct 22, 2020 11.86 11.87 11.43 11.51 3,334,764 -0.49(-4.08%)
Oct 21, 2020 11.99 12.20 11.87 12.00 2,973,259 +0.23(+1.95%)
Oct 20, 2020 11.79 11.88 11.60 11.77 2,311,022 +0.06(+0.51%)
Oct 19, 2020 12.11 12.14 11.70 11.71 4,231,344 -0.29(-2.42%)
Oct 16, 2020 12.18 12.26 12.00 12.00 2,838,901 -0.17(-1.40%)
Oct 15, 2020 12.11 12.36 12.06 12.17 2,716,831 -0.12(-0.98%)
Oct 14, 2020 12.09 12.38 11.93 12.29 10,291,832 +0.37(+3.10%)
Oct 13, 2020 11.85 12.00 11.53 11.92 3,380,766 -0.02(-0.17%)
Oct 09, 2020 11.94 11.94 11.94 0 +0.56(+4.92%)
Oct 08, 2020 11.28 11.46 11.20 11.38 4,704,703 +0.17(+1.52%)
Oct 07, 2020 11.63 11.72 11.16 11.21 4,886,469 -0.30(-2.61%)
Oct 06, 2020 12.18 12.25 11.49 11.51 4,020,508 -0.59(-4.88%)
Oct 05, 2020 11.87 12.34 11.86 12.10 4,140,340 +0.26(+2.20%)
Oct 02, 2020 12.03 12.09 11.79 11.84 4,263,835 -0.20(-1.66%)
Oct 01, 2020 11.92 12.21 11.78 12.04 6,506,514 +0.29(+2.47%)
Sep 30, 2020 11.93 11.93 11.60 11.75 7,196,567 -0.21(-1.76%)
Sep 29, 2020 11.93 12.14 11.88 11.96 2,731,624 +0.09(+0.76%)
Sep 28, 2020 11.89 11.90 11.53 11.87 5,245,737 +0.15(+1.28%)
Sep 25, 2020 11.70 11.81 11.47 11.72 4,608,100 -0.07(-0.59%)
Sep 24, 2020 10.85 11.82 10.80 11.79 10,635,601 +0.79(+7.18%)
Sep 23, 2020 12.00 12.05 10.94 11.00 7,766,884 -1.24(-10.13%)
Sep 22, 2020 12.39 12.40 12.12 12.24 5,234,827 -0.03(-0.24%)
Sep 21, 2020 12.84 13.25 12.22 12.27 8,571,070 -0.82(-6.26%)
Sep 18, 2020 12.82 13.59 12.64 13.09 17,503,312 +0.78(+6.34%)
Sep 17, 2020 11.94 12.42 11.77 12.31 7,486,139 +0.01(+0.08%)
Sep 16, 2020 12.44 12.45 12.11 12.30 5,186,941 +0.04(+0.33%)
Sep 15, 2020 12.41 12.53 12.06 12.26 4,495,986 +0.04(+0.33%)
Sep 14, 2020 11.76 12.23 11.76 12.22 4,234,233 +0.62(+5.34%)
Sep 11, 2020 11.91 12.02 11.56 11.60 3,816,073 -0.17(-1.44%)
Sep 10, 2020 12.20 12.23 11.64 11.77 4,241,025 -0.28(-2.32%)
Sep 09, 2020 11.44 12.08 11.40 12.05 7,531,688 +0.73(+6.45%)
Sep 08, 2020 11.04 11.52 10.88 11.32 4,719,237 +0.05(+0.44%)
Sep 04, 2020 11.27 11.27 11.27 0 -0.17(-1.49%)
Sep 03, 2020 11.37 11.54 11.10 11.44 4,254,089 -0.08(-0.69%)
Sep 02, 2020 11.30 11.54 11.01 11.52 3,971,141 +0.07(+0.61%)
Sep 01, 2020 11.88 11.88 11.32 11.45 3,539,610 -0.13(-1.12%)
Aug 31, 2020 11.68 11.85 11.53 11.58 7,054,856 -0.07(-0.60%)
Aug 28, 2020 11.35 11.80 11.26 11.65 4,810,701 +0.55(+4.95%)
Aug 27, 2020 11.65 11.65 10.96 11.10 4,853,685 -0.35(-3.06%)
Aug 26, 2020 11.10 11.47 11.09 11.45 5,225,098 +0.20(+1.78%)
Aug 25, 2020 11.18 11.26 10.98 11.25 3,159,977 +0.00(+0.00%)
Aug 24, 2020 11.55 11.56 11.17 11.25 3,591,719 -0.16(-1.40%)
Aug 21, 2020 11.54 11.60 11.27 11.41 3,034,836 -0.36(-3.06%)
Aug 20, 2020 11.64 11.87 11.52 11.77 3,302,603 +0.10(+0.86%)
Aug 19, 2020 11.95 12.13 11.59 11.67 4,078,174 -0.47(-3.87%)
Aug 18, 2020 12.68 12.70 12.04 12.14 4,751,496 -0.13(-1.06%)
Aug 17, 2020 12.09 12.42 11.92 12.27 5,484,434 +0.70(+6.05%)
Aug 14, 2020 11.66 11.71 11.39 11.57 2,925,866 -0.09(-0.77%)
Aug 13, 2020 11.45 11.76 11.41 11.66 3,617,103 +0.35(+3.09%)
Aug 12, 2020 11.66 11.72 11.29 11.31 4,473,598 -0.02(-0.18%)
Aug 11, 2020 11.49 11.97 11.17 11.33 8,348,137 -1.15(-9.21%)
Aug 10, 2020 12.68 13.07 12.42 12.48 4,409,982 -0.10(-0.79%)
Aug 07, 2020 12.76 12.90 12.46 12.58 5,672,785 -0.40(-3.08%)
Aug 06, 2020 13.42 13.42 12.81 12.98 5,652,404 -0.12(-0.92%)
Aug 05, 2020 13.19 13.50 12.94 13.10 7,085,520 +0.22(+1.71%)
Aug 04, 2020 12.46 12.88 12.26 12.88 6,927,696 +0.38(+3.04%)
Jul 31, 2020 12.50 12.50 12.50 0 +0.80(+6.84%)
Jul 30, 2020 11.59 11.89 11.38 11.70 6,613,464 -0.06(-0.51%)
Jul 29, 2020 11.77 11.91 11.37 11.76 6,425,913 +0.03(+0.26%)
Jul 28, 2020 11.45 11.82 11.26 11.73 5,383,257 +0.11(+0.95%)
Jul 27, 2020 11.84 12.03 11.52 11.62 6,858,700 +0.32(+2.83%)
Jul 24, 2020 11.20 11.34 11.13 11.30 4,566,746 +0.28(+2.54%)
Jul 23, 2020 11.39 11.48 10.84 11.02 6,813,759 -0.32(-2.82%)
Jul 22, 2020 11.50 11.57 11.26 11.34 4,551,521 +0.01(+0.09%)
Jul 21, 2020 11.30 11.51 11.12 11.33 5,926,063 +0.23(+2.07%)
Jul 20, 2020 10.85 11.17 10.79 11.10 4,342,005 +0.38(+3.54%)
Jul 17, 2020 10.41 10.73 10.37 10.72 3,177,315 +0.45(+4.38%)
Jul 16, 2020 10.32 10.48 10.18 10.27 4,652,703 -0.09(-0.87%)
Jul 15, 2020 10.41 10.41 10.09 10.36 4,036,698 -0.16(-1.52%)
Jul 14, 2020 9.930 10.53 9.920 10.52 4,767,744 +0.54(+5.41%)
Jul 13, 2020 10.50 10.63 9.930 9.980 3,973,305 -0.36(-3.48%)
Jul 10, 2020 10.47 10.49 10.22 10.34 3,362,344 -0.09(-0.86%)
Jul 09, 2020 10.37 10.51 10.11 10.43 6,924,196 +0.17(+1.66%)
Jul 08, 2020 10.32 10.41 10.13 10.26 6,073,369 +0.15(+1.48%)
Jul 07, 2020 9.810 10.17 9.810 10.11 3,843,771 +0.25(+2.54%)
Jul 06, 2020 9.770 9.950 9.670 9.860 4,881,447 +0.17(+1.75%)
Jul 03, 2020 9.770 9.790 9.650 9.690 734,618 -0.06(-0.62%)
Jul 02, 2020 9.750 9.970 9.680 9.750 5,561,808 -0.05(-0.51%)
Jun 30, 2020 9.800 9.800 9.800 0 +0.18(+1.87%)
Jun 29, 2020 9.430 9.660 9.330 9.620 3,837,250 +0.19(+2.01%)
Jun 26, 2020 9.090 9.470 9.000 9.430 10,584,029 +0.30(+3.29%)
Jun 25, 2020 9.110 9.160 8.870 9.130 2,840,882 +0.00(+0.00%)
Jun 24, 2020 9.180 9.330 8.960 9.130 5,373,092 -0.14(-1.51%)
Jun 23, 2020 9.380 9.390 9.170 9.270 4,102,498 +0.07(+0.76%)
Jun 22, 2020 8.930 9.490 8.920 9.200 7,747,381 +0.51(+5.87%)
Jun 19, 2020 8.580 8.940 8.490 8.690 18,427,692 +0.20(+2.36%)
Jun 18, 2020 8.480 8.670 8.440 8.490 2,321,260 -0.06(-0.70%)
Jun 17, 2020 8.550 8.720 8.480 8.550 3,622,878 +0.04(+0.47%)
Jun 16, 2020 8.890 8.980 8.450 8.510 5,704,807 -0.32(-3.62%)
Jun 15, 2020 8.190 8.890 8.020 8.830 5,403,548 +0.40(+4.74%)
Jun 12, 2020 8.590 8.710 8.360 8.430 3,986,950 -0.04(-0.47%)
Jun 11, 2020 8.950 9.060 8.300 8.470 5,940,050 -0.41(-4.62%)
Jun 10, 2020 8.470 8.910 8.230 8.880 7,100,817 +0.52(+6.22%)
Jun 09, 2020 8.540 8.560 8.330 8.360 5,143,604 +0.04(+0.48%)
Jun 08, 2020 8.320 8.440 8.180 8.320 5,720,742 -0.03(-0.36%)
Jun 05, 2020 8.150 8.350 8.040 8.350 6,047,211 -0.16(-1.88%)
Jun 04, 2020 8.580 8.600 8.340 8.510 5,248,100 +0.20(+2.41%)
Jun 03, 2020 8.390 8.520 8.170 8.310 4,905,573 -0.31(-3.60%)
Jun 02, 2020 9.200 9.230 8.580 8.620 6,226,190 -0.57(-6.20%)
Jun 01, 2020 8.990 9.300 8.980 9.190 4,089,414 +0.24(+2.68%)
May 29, 2020 9.280 9.330 8.930 8.950 22,059,896 -0.12(-1.32%)
May 28, 2020 9.350 9.430 8.950 9.070 5,505,288 -0.06(-0.66%)
May 27, 2020 8.800 9.160 8.740 9.130 6,669,160 -0.07(-0.76%)
May 26, 2020 9.520 9.580 9.120 9.200 5,163,678 -0.48(-4.96%)
May 25, 2020 9.810 9.810 9.670 9.680 1,093,672 -0.16(-1.63%)
May 22, 2020 10.09 10.29 9.790 9.840 4,614,046 -0.12(-1.20%)
May 21, 2020 10.10 10.11 9.690 9.960 4,738,626 -0.23(-2.26%)
May 20, 2020 10.56 10.64 10.19 10.19 5,045,035 -0.34(-3.23%)
May 19, 2020 10.06 10.59 10.02 10.53 6,876,734 +0.04(+0.38%)
May 15, 2020 10.49 10.49 10.49 0 +0.37(+3.66%)
May 14, 2020 9.700 10.41 9.690 10.12 6,957,373 +0.41(+4.22%)
May 13, 2020 9.900 9.950 9.520 9.710 5,162,335 -0.04(-0.41%)
May 12, 2020 9.770 10.05 9.690 9.750 5,535,214 +0.08(+0.83%)
May 11, 2020 9.790 9.920 9.510 9.670 5,804,127 -0.12(-1.23%)
May 08, 2020 9.840 10.10 9.660 9.790 4,668,226 -0.14(-1.41%)
May 07, 2020 9.740 10.05 9.510 9.930 6,793,685 +0.32(+3.33%)
May 06, 2020 9.710 9.870 9.440 9.610 7,326,757 -0.22(-2.24%)
May 05, 2020 9.470 9.830 9.240 9.830 5,047,189 +0.17(+1.76%)
May 04, 2020 9.800 9.900 9.580 9.660 5,587,816 +0.03(+0.31%)
May 01, 2020 9.050 9.630 8.930 9.630 5,194,193 +0.44(+4.79%)
Apr 30, 2020 9.500 9.830 9.180 9.190 6,365,664 -0.52(-5.36%)
Apr 29, 2020 9.460 9.740 9.200 9.710 5,773,231 +0.08(+0.83%)
Apr 28, 2020 9.600 9.750 9.310 9.630 5,649,572 -0.15(-1.53%)
Apr 27, 2020 10.06 10.06 9.540 9.780 4,476,810 -0.21(-2.10%)
Apr 24, 2020 9.900 10.00 9.450 9.990 6,538,065 +0.35(+3.63%)
Apr 23, 2020 9.620 10.19 9.560 9.640 8,697,577 +0.12(+1.26%)
Apr 22, 2020 9.150 9.580 9.140 9.520 6,437,271 +0.71(+8.06%)
Apr 21, 2020 8.500 9.010 8.410 8.810 5,576,501 +0.08(+0.92%)
Apr 20, 2020 8.510 8.870 8.470 8.730 5,751,102 +0.23(+2.71%)
Apr 17, 2020 8.020 8.580 8.010 8.500 8,648,207 -0.17(-1.96%)
Apr 16, 2020 8.570 9.090 8.460 8.670 8,402,717 +0.22(+2.60%)
Apr 15, 2020 8.290 8.610 8.070 8.450 7,907,175 -0.05(-0.59%)
Apr 14, 2020 8.760 9.200 8.290 8.500 9,603,542 -0.17(-1.96%)
Apr 13, 2020 7.880 8.800 7.570 8.670 6,089,265 +0.81(+10.31%)
Apr 09, 2020 7.860 7.860 7.860 0 +0.70(+9.78%)
Apr 08, 2020 7.050 7.190 6.890 7.160 4,422,041 +0.15(+2.14%)
Apr 07, 2020 7.100 7.250 6.900 7.010 4,903,844 -0.17(-2.37%)
Apr 06, 2020 7.180 7.250 6.860 7.180 7,630,359 +0.28(+4.06%)
Apr 03, 2020 6.930 7.200 6.860 6.900 4,792,083 +0.02(+0.29%)
Apr 02, 2020 6.470 6.980 6.410 6.880 5,669,589 +0.60(+9.55%)
Apr 01, 2020 5.740 6.320 5.670 6.280 6,162,985 +0.63(+11.15%)
Mar 31, 2020 5.740 6.030 5.600 5.650 6,327,908 -0.11(-1.91%)
Mar 30, 2020 6.060 6.370 5.590 5.760 7,227,246 -0.13(-2.21%)
Mar 27, 2020 6.370 6.500 5.770 5.890 7,346,185 -0.66(-10.08%)
Mar 26, 2020 6.790 7.080 6.380 6.550 10,012,448 -0.11(-1.65%)
Mar 25, 2020 6.470 6.890 6.200 6.660 10,827,246 +0.06(+0.91%)
Mar 24, 2020 6.480 6.760 6.000 6.600 11,147,610 +0.70(+11.86%)
Mar 23, 2020 5.480 6.050 5.310 5.900 11,294,388 +0.70(+13.46%)
Mar 20, 2020 5.990 6.100 5.180 5.200 16,426,455 -0.55(-9.57%)
Mar 19, 2020 5.810 6.670 5.110 5.750 14,628,073 -0.16(-2.71%)
Mar 18, 2020 6.500 6.910 5.800 5.910 12,483,997 -0.85(-12.57%)
Mar 17, 2020 5.610 6.990 5.540 6.760 19,473,576 +1.12(+19.86%)
Mar 16, 2020 4.150 5.850 4.000 5.640 15,695,345 +0.83(+17.26%)
Mar 13, 2020 5.860 5.900 4.790 4.810 11,739,978 -0.87(-15.32%)
Mar 12, 2020 5.550 6.250 5.270 5.680 11,145,881 -0.97(-14.59%)
Mar 11, 2020 6.990 7.150 6.550 6.650 8,562,900 -0.50(-6.99%)
Mar 10, 2020 7.130 7.210 6.780 7.150 7,987,047 +0.07(+0.99%)
Mar 09, 2020 7.200 7.500 7.020 7.080 10,838,010 -0.39(-5.22%)
Mar 06, 2020 7.750 7.750 7.170 7.470 9,026,851 -0.23(-2.99%)
Mar 05, 2020 7.530 7.710 7.320 7.700 6,047,755 +0.29(+3.91%)
Mar 04, 2020 7.440 7.520 7.200 7.410 4,953,736 +0.03(+0.41%)
Mar 03, 2020 7.170 7.650 7.020 7.380 8,361,148 +0.32(+4.53%)
Mar 02, 2020 6.980 7.110 6.790 7.060 6,332,535 +0.31(+4.59%)
Feb 28, 2020 6.770 6.940 6.380 6.750 15,095,019 -0.62(-8.41%)
Feb 27, 2020 7.830 7.850 7.350 7.370 3,878,592 -0.32(-4.16%)
Feb 26, 2020 7.520 7.830 7.470 7.690 4,958,329 +0.09(+1.18%)
Feb 25, 2020 7.710 8.040 7.580 7.600 7,192,877 -0.29(-3.68%)
Feb 24, 2020 8.290 8.300 7.750 7.890 7,445,500 +0.04(+0.51%)
Feb 21, 2020 7.600 7.910 7.540 7.850 7,251,196 +0.43(+5.80%)
Feb 20, 2020 7.350 7.600 7.320 7.420 3,906,665 +0.06(+0.82%)
Feb 19, 2020 7.100 7.370 6.990 7.360 5,542,751 +0.30(+4.25%)
Feb 18, 2020 6.760 7.060 6.690 7.060 4,268,829 +0.37(+5.53%)
Feb 14, 2020 6.690 6.690 6.690 0 -0.12(-1.76%)
Feb 13, 2020 6.800 6.900 6.720 6.810 3,710,665 +0.17(+2.56%)
Feb 12, 2020 6.610 6.700 6.550 6.640 1,728,872 +0.02(+0.30%)
Feb 11, 2020 6.650 6.730 6.540 6.620 2,328,453 -0.05(-0.75%)
Feb 10, 2020 6.580 6.760 6.490 6.670 2,806,313 +0.12(+1.83%)
Feb 07, 2020 6.830 6.860 6.530 6.550 2,896,209 -0.21(-3.11%)
Feb 06, 2020 6.730 6.800 6.630 6.760 2,783,874 +0.13(+1.96%)
Feb 05, 2020 6.520 6.710 6.480 6.630 2,207,606 +0.08(+1.22%)
Feb 04, 2020 6.520 6.600 6.450 6.550 2,295,642 -0.12(-1.80%)
Feb 03, 2020 6.630 6.760 6.580 6.670 1,957,736 -0.04(-0.60%)
Jan 31, 2020 6.620 6.790 6.590 6.710 2,492,203 +0.11(+1.67%)
Jan 30, 2020 6.620 6.660 6.480 6.600 3,069,512 -0.01(-0.15%)
Jan 29, 2020 6.330 6.610 6.310 6.610 2,393,336 +0.28(+4.42%)
Jan 28, 2020 6.390 6.460 6.190 6.330 2,471,579 -0.15(-2.31%)
Jan 27, 2020 6.590 6.660 6.380 6.480 2,878,016 +0.02(+0.31%)
Jan 24, 2020 6.220 6.460 6.210 6.460 1,778,181 +0.22(+3.53%)
Jan 23, 2020 6.160 6.370 6.150 6.240 2,357,688 +0.04(+0.65%)
Jan 22, 2020 6.120 6.200 6.070 6.200 1,733,939 +0.09(+1.47%)
Jan 21, 2020 5.920 6.140 5.840 6.110 2,845,212 +0.12(+2.00%)
Jan 20, 2020 5.920 5.990 5.890 5.990 664,756 +0.10(+1.70%)
Jan 17, 2020 6.000 6.000 5.860 5.890 1,875,098 -0.10(-1.67%)
Jan 16, 2020 6.030 6.040 5.940 5.990 1,763,551 -0.07(-1.16%)
Jan 15, 2020 5.900 6.080 5.880 6.060 1,752,026 +0.22(+3.77%)
Jan 14, 2020 5.650 5.860 5.620 5.840 3,130,304 +0.15(+2.64%)
Jan 13, 2020 5.880 5.910 5.690 5.690 2,193,877 -0.24(-4.05%)
Jan 10, 2020 5.850 5.990 5.820 5.930 1,688,405 +0.11(+1.89%)
Jan 09, 2020 5.840 5.930 5.810 5.820 2,219,789 -0.08(-1.36%)
Jan 08, 2020 6.200 6.230 5.870 5.900 4,257,732 -0.29(-4.68%)
Jan 07, 2020 6.040 6.230 5.980 6.190 3,432,501 +0.18(+3.00%)
Jan 06, 2020 6.290 6.290 5.960 6.010 3,125,534 -0.11(-1.80%)
Jan 03, 2020 6.300 6.310 6.090 6.120 2,515,980 -0.07(-1.13%)
Jan 02, 2020 6.230 6.310 6.150 6.190 2,049,401 +0.03(+0.49%)
Dec 31, 2019 6.160 6.160 6.160 0 -0.05(-0.81%)
Dec 30, 2019 6.040 6.210 6.030 6.210 1,950,146 +0.17(+2.81%)
Dec 27, 2019 6.100 6.130 6.030 6.040 1,681,983 -0.03(-0.49%)
Dec 24, 2019 6.070 6.070 6.070 0 +0.25(+4.30%)
Dec 23, 2019 5.650 5.860 5.650 5.820 3,964,395 +0.18(+3.19%)
Dec 20, 2019 5.560 5.730 5.560 5.640 7,600,770 +0.00(+0.00%)
Dec 19, 2019 5.590 5.690 5.540 5.640 2,297,621 +0.03(+0.53%)
Dec 18, 2019 5.530 5.620 5.470 5.610 3,181,610 +0.07(+1.26%)
Dec 17, 2019 5.620 5.640 5.540 5.540 2,343,567 -0.07(-1.25%)
Dec 16, 2019 5.740 5.760 5.610 5.610 2,654,783 -0.10(-1.75%)
Dec 13, 2019 5.760 5.840 5.700 5.710 3,868,117 -0.03(-0.52%)
Dec 12, 2019 5.900 5.960 5.720 5.740 4,700,990 -0.08(-1.37%)
Dec 11, 2019 5.700 5.830 5.660 5.820 2,695,386 +0.15(+2.65%)
Dec 10, 2019 5.660 5.700 5.610 5.670 2,342,468 +0.06(+1.07%)
Dec 09, 2019 5.720 5.730 5.600 5.610 1,825,936 -0.07(-1.23%)
Dec 06, 2019 5.760 5.790 5.670 5.680 2,003,654 -0.16(-2.74%)
Dec 05, 2019 5.740 5.890 5.740 5.840 1,844,862 +0.07(+1.21%)
Dec 04, 2019 6.050 6.060 5.760 5.770 3,539,770 -0.29(-4.79%)
Dec 03, 2019 5.880 6.060 5.870 6.060 4,454,612 +0.27(+4.66%)
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.