Skip to main content

Kinross Gold Corporation (TSX: K )

8.310 +0.310 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.750 6.880 6.870 3,802,049 +0.18(+2.69%)
Jan 28, 2022 6.750 6.760 6.580 6.690 4,598,036 -0.09(-1.33%)
Jan 27, 2022 6.780 6.960 6.770 6.780 3,753,185 -0.12(-1.74%)
Jan 26, 2022 7.060 7.200 6.850 6.900 5,578,736 -0.23(-3.23%)
Jan 25, 2022 7.010 7.140 6.920 7.130 5,014,450 +0.06(+0.85%)
Jan 24, 2022 7.010 7.110 6.830 7.070 5,158,175 -0.03(-0.42%)
Jan 21, 2022 7.270 7.340 7.050 7.100 4,035,637 -0.17(-2.34%)
Jan 20, 2022 7.450 7.470 7.260 7.270 4,664,690 -0.14(-1.89%)
Jan 19, 2022 6.960 7.480 6.910 7.410 7,442,530 +0.54(+7.86%)
Jan 18, 2022 7.000 7.040 6.810 6.870 4,603,070 -0.23(-3.24%)
Jan 17, 2022 7.020 7.140 7.000 7.100 1,584,377 +0.10(+1.43%)
Jan 14, 2022 7.090 7.140 6.930 7.000 2,989,116 -0.09(-1.27%)
Jan 13, 2022 7.170 7.230 7.080 7.090 2,414,309 -0.12(-1.66%)
Jan 12, 2022 7.150 7.230 7.080 7.210 3,756,366 +0.08(+1.12%)
Jan 11, 2022 7.050 7.140 7.000 7.130 5,213,671 +0.09(+1.28%)
Jan 10, 2022 6.810 7.040 6.770 7.040 3,356,208 +0.16(+2.33%)
Jan 07, 2022 6.900 6.930 6.800 6.880 3,108,764 +0.06(+0.88%)
Jan 06, 2022 7.000 7.030 6.820 6.820 4,497,000 -0.33(-4.62%)
Jan 05, 2022 7.280 7.360 7.140 7.150 4,910,053 -0.06(-0.83%)
Jan 04, 2022 7.240 7.340 7.190 7.210 3,249,103 -0.13(-1.77%)
Dec 31, 2021 7.340 7.340 7.340 0 +0.02(+0.27%)
Dec 30, 2021 7.230 7.380 7.200 7.320 2,254,760 +0.12(+1.67%)
Dec 29, 2021 7.110 7.320 7.060 7.200 3,838,272 +0.04(+0.56%)
Dec 24, 2021 7.160 7.160 7.160 0 +0.01(+0.14%)
Dec 23, 2021 7.190 7.220 7.100 7.150 3,720,575 -0.04(-0.56%)
Dec 22, 2021 7.140 7.220 7.030 7.190 3,246,398 +0.01(+0.14%)
Dec 21, 2021 7.250 7.260 7.070 7.180 3,185,708 -0.02(-0.28%)
Dec 20, 2021 7.050 7.240 6.960 7.200 5,467,900 +0.04(+0.56%)
Dec 17, 2021 6.960 7.220 6.960 7.160 13,744,961 +0.26(+3.77%)
Dec 16, 2021 6.600 6.940 6.580 6.900 8,773,473 +0.43(+6.65%)
Dec 15, 2021 6.520 6.520 6.350 6.470 5,755,028 -0.06(-0.92%)
Dec 14, 2021 6.600 6.690 6.520 6.530 4,141,861 -0.15(-2.25%)
Dec 13, 2021 6.770 6.880 6.630 6.680 6,889,345 -0.09(-1.33%)
Dec 10, 2021 6.800 6.810 6.660 6.770 6,195,254 +0.08(+1.20%)
Dec 09, 2021 7.000 7.050 6.620 6.690 14,869,825 -0.76(-10.20%)
Dec 08, 2021 7.490 7.530 7.360 7.450 4,351,815 -0.07(-0.93%)
Dec 07, 2021 7.580 7.670 7.510 7.520 4,650,119 -0.06(-0.79%)
Dec 06, 2021 7.420 7.600 7.370 7.580 3,357,764 +0.09(+1.20%)
Dec 03, 2021 7.410 7.520 7.370 7.490 3,237,462 +0.04(+0.54%)
Dec 02, 2021 7.440 7.500 7.310 7.450 3,657,161 -0.01(-0.13%)
Dec 01, 2021 7.700 7.820 7.450 7.460 4,898,704 -0.12(-1.58%)
Nov 30, 2021 7.750 7.990 7.580 7.580 12,073,187 -0.12(-1.56%)
Nov 29, 2021 7.700 7.790 7.530 7.700 5,377,065 -0.01(-0.13%)
Nov 26, 2021 8.030 8.030 7.660 7.710 3,817,742 -0.12(-1.53%)
Nov 25, 2021 7.890 7.910 7.830 7.830 855,314 -0.04(-0.51%)
Nov 24, 2021 7.990 7.990 7.820 7.870 4,361,697 -0.17(-2.11%)
Nov 23, 2021 8.150 8.240 7.940 8.040 4,235,637 -0.28(-3.37%)
Nov 22, 2021 8.280 8.430 8.160 8.320 3,639,899 -0.11(-1.30%)
Nov 19, 2021 8.570 8.630 8.350 8.430 2,937,946 -0.14(-1.63%)
Nov 18, 2021 8.700 8.600 8.550 8.570 5,319,919 -0.20(-2.28%)
Nov 17, 2021 8.760 8.890 8.680 8.770 3,726,937 +0.18(+2.10%)
Nov 16, 2021 8.800 8.940 8.580 8.590 3,672,381 -0.20(-2.28%)
Nov 15, 2021 8.650 8.800 8.600 8.790 3,944,617 +0.10(+1.15%)
Nov 12, 2021 8.460 8.740 8.410 8.690 5,296,232 +0.15(+1.76%)
Nov 11, 2021 8.380 8.600 8.210 8.540 5,695,893 +0.48(+5.96%)
Nov 10, 2021 7.950 8.060 5,866,898 +0.29(+3.73%)
Nov 09, 2021 7.820 7.840 7.680 7.770 3,250,715 -0.03(-0.38%)
Nov 08, 2021 7.800 7.830 7.700 7.800 2,684,255 +0.07(+0.91%)
Nov 05, 2021 7.520 7.730 7.460 7.730 3,089,939 +0.23(+3.07%)
Nov 04, 2021 7.590 7.690 7.460 7.500 2,339,262 +0.04(+0.54%)
Nov 03, 2021 7.300 7.480 7.240 7.460 2,654,602 +0.07(+0.95%)
Nov 02, 2021 7.370 7.400 7.280 7.390 2,347,314 +0.00(+0.00%)
Nov 01, 2021 7.470 7.490 7.440 7.390 8,845,513 -0.05(-0.67%)
Oct 29, 2021 7.600 7.620 7.430 7.440 3,611,451 -0.29(-3.75%)
Oct 28, 2021 7.940 7.970 7.730 7.730 3,218,239 -0.18(-2.28%)
Oct 27, 2021 7.950 8.050 7.900 7.910 2,651,562 -0.04(-0.50%)
Oct 26, 2021 7.940 7.990 7.950 2,184,991 -0.05(-0.62%)
Oct 25, 2021 7.920 8.060 7.900 8.000 3,455,605 +0.19(+2.43%)
Oct 22, 2021 7.920 8.060 7.790 7.810 3,953,485 +0.04(+0.51%)
Oct 21, 2021 7.660 7.800 7.630 7.770 1,921,226 +0.03(+0.39%)
Oct 20, 2021 7.620 7.800 7.570 7.740 3,009,709 +0.19(+2.52%)
Oct 19, 2021 7.650 7.680 7.490 7.550 2,467,765 +0.04(+0.53%)
Oct 18, 2021 7.520 7.570 7.440 7.510 2,472,542 -0.06(-0.79%)
Oct 15, 2021 7.420 7.630 7.370 7.570 2,621,727 -0.05(-0.66%)
Oct 14, 2021 7.550 7.660 7.520 7.620 3,742,156 +0.14(+1.87%)
Oct 13, 2021 7.180 7.500 7.180 7.480 4,338,734 +0.34(+4.76%)
Oct 12, 2021 7.070 7.240 7.030 7.140 2,592,966 +0.06(+0.85%)
Oct 08, 2021 7.080 7.080 7.080 0 -0.01(-0.14%)
Oct 07, 2021 7.010 7.180 7.000 7.090 2,707,928 +0.03(+0.42%)
Oct 06, 2021 6.880 7.060 6.850 7.060 2,925,248 +0.18(+2.62%)
Oct 05, 2021 6.830 6.880 6.650 6.880 4,855,815 +0.00(+0.00%)
Oct 04, 2021 6.660 6.920 6.660 6.880 3,277,120 +0.18(+2.69%)
Oct 01, 2021 6.800 6.850 6.670 6.700 3,048,510 -0.09(-1.33%)
Sep 30, 2021 6.730 6.860 6.690 6.790 3,948,789 +0.11(+1.65%)
Sep 29, 2021 6.710 6.730 6.610 6.680 2,781,835 -0.04(-0.60%)
Sep 28, 2021 6.610 6.790 6.560 6.720 4,261,378 +0.05(+0.75%)
Sep 27, 2021 6.730 6.840 6.650 6.670 2,969,488 -0.01(-0.15%)
Sep 24, 2021 6.730 6.820 6.670 6.680 2,627,679 -0.04(-0.60%)
Sep 23, 2021 6.850 6.870 6.700 6.720 3,348,957 -0.24(-3.45%)
Sep 22, 2021 7.070 7.150 6.950 6.960 4,286,680 -0.07(-1.00%)
Sep 21, 2021 7.060 7.210 7.000 7.030 3,870,107 +0.08(+1.15%)
Sep 20, 2021 6.980 6.990 6.840 6.950 6,577,767 -0.03(-0.43%)
Sep 17, 2021 6.970 7.070 6.910 6.980 11,270,284 -0.08(-1.13%)
Sep 16, 2021 7.230 7.230 6.920 7.060 6,232,933 -0.34(-4.59%)
Sep 15, 2021 7.330 7.480 7.320 7.400 2,536,213 +0.00(+0.00%)
Sep 14, 2021 7.380 7.520 7.340 7.400 3,256,804 +0.05(+0.68%)
Sep 13, 2021 7.230 7.470 7.230 7.350 4,060,599 +0.12(+1.66%)
Sep 10, 2021 7.390 7.400 7.210 7.230 3,038,293 -0.20(-2.69%)
Sep 09, 2021 7.520 7.540 7.350 7.430 3,555,737 -0.08(-1.07%)
Sep 08, 2021 7.550 7.600 7.430 7.510 2,949,143 -0.06(-0.79%)
Sep 07, 2021 7.680 7.720 7.520 7.570 4,578,335 -0.18(-2.32%)
Sep 03, 2021 7.750 7.750 7.750 0 +0.19(+2.51%)
Sep 02, 2021 7.580 7.580 7.470 7.560 1,960,989 +0.00(+0.00%)
Sep 01, 2021 7.600 7.660 7.550 7.560 1,892,522 -0.03(-0.40%)
Aug 31, 2021 7.530 7.620 7.470 7.590 5,641,241 +0.11(+1.47%)
Aug 30, 2021 7.640 7.650 7.440 7.480 2,285,235 -0.15(-1.97%)
Aug 27, 2021 7.420 7.700 7.370 7.630 3,125,190 +0.23(+3.11%)
Aug 26, 2021 7.360 7.460 7.300 7.400 2,027,979 +0.04(+0.54%)
Aug 25, 2021 7.460 7.460 7.300 7.360 2,614,086 -0.15(-2.00%)
Aug 24, 2021 7.550 7.560 7.460 7.510 6,856,784 -0.01(-0.13%)
Aug 23, 2021 7.470 7.560 7.340 7.520 2,592,888 +0.22(+3.01%)
Aug 20, 2021 7.270 7.390 7.250 7.300 2,893,223 +0.04(+0.55%)
Aug 19, 2021 7.350 7.390 7.240 7.260 2,116,290 -0.06(-0.82%)
Aug 18, 2021 7.480 7.500 7.230 7.320 3,457,103 -0.19(-2.53%)
Aug 17, 2021 7.520 7.620 7.450 7.510 9,570,033 -0.03(-0.40%)
Aug 16, 2021 7.630 7.700 7.470 7.540 2,697,797 -0.06(-0.79%)
Aug 13, 2021 7.510 7.630 7.480 7.600 2,033,331 +0.19(+2.56%)
Aug 12, 2021 7.500 7.540 7.310 7.410 5,126,805 -0.12(-1.59%)
Aug 11, 2021 7.480 7.600 7.470 7.530 2,245,364 +0.15(+2.03%)
Aug 10, 2021 7.590 7.600 7.350 7.380 5,675,489 -0.19(-2.51%)
Aug 09, 2021 7.640 7.720 7.540 7.570 3,810,681 -0.19(-2.45%)
Aug 06, 2021 7.770 7.840 7.650 7.760 3,997,691 -0.17(-2.14%)
Aug 05, 2021 8.100 8.100 7.910 7.930 2,121,042 -0.20(-2.46%)
Aug 04, 2021 8.280 8.400 8.130 8.130 2,480,134 -0.03(-0.37%)
Aug 03, 2021 8.140 8.220 8.090 8.160 2,003,706 -0.01(-0.12%)
Jul 30, 2021 8.170 8.170 8.170 0 -0.01(-0.12%)
Jul 29, 2021 7.980 8.300 7.970 8.180 5,892,881 +0.31(+3.94%)
Jul 28, 2021 7.730 7.870 7.700 7.870 2,151,036 +0.14(+1.81%)
Jul 27, 2021 7.770 7.770 7.650 7.730 2,170,128 -0.02(-0.26%)
Jul 26, 2021 7.700 7.880 7.680 7.750 1,907,456 +0.05(+0.65%)
Jul 23, 2021 7.700 7.770 7.620 7.700 2,329,096 +0.03(+0.39%)
Jul 22, 2021 7.740 7.780 7.540 7.670 2,614,177 -0.07(-0.90%)
Jul 21, 2021 7.640 7.790 7.630 7.740 2,711,020 +0.01(+0.13%)
Jul 20, 2021 7.850 7.940 7.670 7.730 3,147,064 -0.04(-0.51%)
Jul 19, 2021 7.780 7.860 7.620 7.770 2,989,009 -0.05(-0.64%)
Jul 16, 2021 8.080 8.100 7.780 7.820 3,333,283 -0.32(-3.93%)
Jul 15, 2021 8.020 8.150 7.930 8.140 2,964,079 +0.15(+1.88%)
Jul 14, 2021 7.980 8.130 7.940 7.990 2,492,714 +0.13(+1.65%)
Jul 13, 2021 7.780 8.050 7.780 7.860 3,703,317 +0.16(+2.08%)
Jul 12, 2021 7.830 7.850 7.700 7.700 2,623,617 -0.16(-2.04%)
Jul 09, 2021 7.790 7.950 7.790 7.860 3,123,328 +0.07(+0.90%)
Jul 08, 2021 8.180 8.240 7.720 7.790 5,190,820 -0.28(-3.47%)
Jul 07, 2021 8.150 8.150 7.970 8.070 2,023,288 -0.01(-0.12%)
Jul 06, 2021 8.130 8.230 8.010 8.080 3,693,403 +0.11(+1.38%)
Jul 05, 2021 8.010 8.050 7.920 7.970 523,743 +0.02(+0.25%)
Jul 02, 2021 8.000 8.100 7.900 7.950 4,210,010 +0.09(+1.15%)
Jun 30, 2021 7.860 7.860 7.860 0 +0.11(+1.42%)
Jun 29, 2021 7.670 7.890 7.600 7.750 3,458,941 -0.05(-0.64%)
Jun 28, 2021 7.880 7.940 7.710 7.800 2,647,109 -0.04(-0.51%)
Jun 25, 2021 8.060 8.060 7.790 7.840 2,728,159 -0.13(-1.63%)
Jun 24, 2021 7.940 8.050 7.910 7.970 3,462,876 +0.13(+1.66%)
Jun 23, 2021 7.990 8.020 7.840 7.840 4,459,582 +0.01(+0.13%)
Jun 22, 2021 7.850 7.900 7.560 7.830 6,908,787 -0.21(-2.61%)
Jun 21, 2021 8.090 8.150 7.930 8.040 2,937,772 +0.04(+0.50%)
Jun 18, 2021 8.300 8.340 7.980 8.000 8,310,074 -0.23(-2.79%)
Jun 17, 2021 8.430 8.470 8.150 8.230 6,513,510 -0.45(-5.18%)
Jun 16, 2021 9.240 9.250 8.680 8.680 7,708,403 -0.66(-7.07%)
Jun 15, 2021 9.440 9.480 9.290 9.340 2,160,659 -0.08(-0.85%)
Jun 14, 2021 9.350 9.470 9.270 9.420 1,795,854 -0.10(-1.05%)
Jun 11, 2021 9.560 9.670 9.500 9.520 1,605,002 -0.13(-1.35%)
Jun 10, 2021 9.430 9.650 9.370 9.650 2,417,036 +0.23(+2.44%)
Jun 09, 2021 9.460 9.540 9.420 9.420 1,443,718 -0.03(-0.32%)
Jun 08, 2021 9.620 9.650 9.420 9.450 6,478,758 -0.21(-2.17%)
Jun 07, 2021 9.600 9.680 9.530 9.660 2,031,061 +0.01(+0.10%)
Jun 04, 2021 9.650 9.710 9.580 9.650 2,206,624 +0.10(+1.05%)
Jun 03, 2021 9.650 9.660 9.490 9.550 3,016,033 -0.29(-2.95%)
Jun 02, 2021 9.780 9.910 9.730 9.840 1,806,181 +0.02(+0.20%)
Jun 01, 2021 9.840 9.900 9.690 9.820 2,897,318 +0.09(+0.92%)
May 31, 2021 9.810 9.810 9.700 9.730 961,689 -0.06(-0.61%)
May 28, 2021 9.610 9.790 9.540 9.790 2,541,866 +0.15(+1.56%)
May 27, 2021 9.760 9.780 9.600 9.640 8,347,707 -0.16(-1.63%)
May 26, 2021 9.860 9.940 9.770 9.800 3,461,258 +0.07(+0.72%)
May 25, 2021 9.660 9.760 9.560 9.730 2,738,933 +0.04(+0.41%)
May 21, 2021 9.690 9.690 9.690 0 -0.08(-0.82%)
May 20, 2021 9.740 9.830 9.650 9.770 2,776,074 +0.07(+0.72%)
May 19, 2021 9.810 10.05 9.620 9.700 5,432,538 -0.21(-2.12%)
May 18, 2021 10.00 10.00 9.760 9.910 3,305,914 -0.07(-0.70%)
May 17, 2021 9.470 10.06 9.420 9.980 5,250,464 +0.56(+5.94%)
May 14, 2021 9.220 9.430 9.160 9.420 3,179,898 +0.29(+3.18%)
May 13, 2021 8.840 9.150 8.780 9.130 3,094,741 +0.25(+2.82%)
May 12, 2021 9.150 9.160 8.780 8.880 5,115,914 -0.43(-4.62%)
May 11, 2021 9.140 9.330 9.090 9.310 3,119,539 -0.04(-0.43%)
May 10, 2021 9.500 9.650 9.340 9.350 3,535,054 -0.04(-0.43%)
May 07, 2021 9.410 9.510 9.300 9.390 3,904,355 +0.15(+1.62%)
May 06, 2021 9.000 9.390 8.980 9.240 3,263,222 +0.30(+3.36%)
May 05, 2021 8.970 8.990 8.820 8.940 1,782,839 +0.01(+0.11%)
May 04, 2021 9.060 9.240 8.830 8.930 3,161,075 -0.12(-1.33%)
May 03, 2021 8.850 9.100 8.820 9.050 3,028,580 +0.40(+4.62%)
Apr 30, 2021 8.710 8.760 8.630 8.650 2,786,641 -0.07(-0.80%)
Apr 29, 2021 8.890 8.890 8.670 8.720 4,686,000 -0.22(-2.46%)
Apr 28, 2021 8.810 9.000 8.720 8.940 2,650,462 +0.07(+0.79%)
Apr 27, 2021 9.140 9.140 8.870 8.870 2,815,521 -0.22(-2.42%)
Apr 26, 2021 9.150 9.180 9.010 9.090 2,262,646 -0.07(-0.76%)
Apr 23, 2021 9.550 9.560 9.160 9.160 3,271,430 -0.27(-2.86%)
Apr 22, 2021 9.560 9.570 9.360 9.430 2,545,989 -0.22(-2.28%)
Apr 21, 2021 9.640 9.810 9.550 9.650 3,735,111 +0.08(+0.84%)
Apr 20, 2021 9.320 9.630 9.270 9.570 4,926,570 +0.23(+2.46%)
Apr 19, 2021 9.360 9.380 9.270 9.340 2,097,375 -0.04(-0.43%)
Apr 16, 2021 9.500 9.500 9.310 9.380 2,796,133 +0.04(+0.43%)
Apr 15, 2021 9.080 9.460 9.080 9.340 4,577,326 +0.36(+4.01%)
Apr 14, 2021 9.170 9.200 8.930 8.980 2,787,632 -0.21(-2.29%)
Apr 13, 2021 9.180 9.350 9.140 9.190 2,357,355 +0.11(+1.21%)
Apr 12, 2021 9.230 9.250 9.050 9.080 2,699,794 -0.19(-2.05%)
Apr 09, 2021 9.180 9.310 9.090 9.270 2,592,155 -0.09(-0.96%)
Apr 08, 2021 9.190 9.420 9.180 9.360 4,738,990 +0.32(+3.54%)
Apr 07, 2021 9.080 9.140 9.030 9.040 2,582,333 -0.09(-0.99%)
Apr 06, 2021 8.930 9.180 8.890 9.130 4,517,453 +0.31(+3.51%)
Apr 05, 2021 8.860 8.890 8.700 8.820 2,267,192 +0.01(+0.11%)
Apr 01, 2021 8.810 8.810 8.810 0 +0.44(+5.26%)
Mar 31, 2021 8.170 8.470 8.140 8.370 4,726,112 +0.22(+2.70%)
Mar 30, 2021 8.250 8.260 8.120 8.150 2,926,488 -0.31(-3.66%)
Mar 29, 2021 8.390 8.460 8.260 8.460 2,487,017 +0.01(+0.12%)
Mar 26, 2021 8.280 8.450 8.240 8.450 2,529,837 +0.16(+1.93%)
Mar 25, 2021 8.300 8.380 8.190 8.290 2,473,258 -0.04(-0.48%)
Mar 24, 2021 8.490 8.490 8.300 8.330 2,477,891 -0.12(-1.42%)
Mar 23, 2021 8.640 8.680 8.370 8.450 3,397,144 -0.25(-2.87%)
Mar 22, 2021 8.650 8.780 8.620 8.700 2,195,703 +0.00(+0.00%)
Mar 19, 2021 8.580 8.760 8.510 8.700 12,056,319 +0.14(+1.64%)
Mar 18, 2021 8.610 8.690 8.480 8.560 4,179,595 -0.20(-2.28%)
Mar 17, 2021 8.490 8.860 8.440 8.760 7,233,508 +0.19(+2.22%)
Mar 16, 2021 8.610 8.650 8.470 8.570 2,591,163 +0.00(+0.00%)
Mar 15, 2021 8.450 8.580 8.390 8.570 3,013,205 +0.20(+2.39%)
Mar 12, 2021 8.360 8.450 8.280 8.370 3,228,211 -0.14(-1.65%)
Mar 11, 2021 8.450 8.540 8.370 8.510 4,069,787 +0.12(+1.43%)
Mar 10, 2021 8.430 8.480 8.250 8.390 2,991,247 -0.01(-0.12%)
Mar 09, 2021 8.440 8.610 8.350 8.400 3,482,041 +0.23(+2.82%)
Mar 08, 2021 8.260 8.300 8.110 8.170 4,029,759 -0.14(-1.68%)
Mar 05, 2021 8.170 8.330 8.100 8.310 4,025,610 +0.15(+1.84%)
Mar 04, 2021 8.040 8.260 7.960 8.160 6,188,320 +0.09(+1.12%)
Mar 03, 2021 7.910 8.110 7.830 8.070 7,290,083 -0.06(-0.74%)
Mar 02, 2021 7.830 8.220 7.790 8.130 4,481,756 +0.31(+3.96%)
Mar 01, 2021 8.030 8.150 7.750 7.820 5,983,649 -0.09(-1.14%)
Feb 26, 2021 8.200 8.270 7.860 7.910 7,243,310 -0.38(-4.58%)
Feb 25, 2021 8.360 8.550 8.250 8.290 4,606,710 -0.24(-2.81%)
Feb 24, 2021 8.390 8.680 8.240 8.530 4,334,133 +0.07(+0.83%)
Feb 23, 2021 8.600 8.650 8.370 8.460 3,986,358 -0.31(-3.53%)
Feb 22, 2021 8.430 8.770 8.360 8.770 5,572,337 +0.49(+5.92%)
Feb 19, 2021 8.520 8.540 8.210 8.280 4,777,850 -0.23(-2.70%)
Feb 18, 2021 8.720 8.780 8.490 8.510 5,193,725 -0.17(-1.96%)
Feb 17, 2021 8.890 8.900 8.650 8.680 5,005,108 -0.29(-3.23%)
Feb 16, 2021 9.220 9.260 8.960 8.970 5,266,550 -0.38(-4.06%)
Feb 12, 2021 9.350 9.350 9.350 0 +0.10(+1.08%)
Feb 11, 2021 9.390 9.640 9.150 9.250 4,991,128 -0.07(-0.75%)
Feb 10, 2021 9.450 9.500 9.200 9.320 3,259,838 -0.01(-0.11%)
Feb 09, 2021 9.490 9.500 9.210 9.330 2,917,208 -0.09(-0.96%)
Feb 08, 2021 9.410 9.480 9.300 9.420 3,497,220 +0.14(+1.51%)
Feb 05, 2021 9.030 9.280 8.990 9.280 5,449,207 +0.30(+3.34%)
Feb 04, 2021 8.960 9.010 8.850 8.980 4,339,240 -0.18(-1.97%)
Feb 03, 2021 9.030 9.180 8.950 9.160 5,276,030 +0.16(+1.78%)
Feb 02, 2021 9.000 9.040 8.810 9.000 4,959,119 -0.25(-2.70%)
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.