Indicators

Kinross Gold Corporation (NY: KGC )

7.390 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.43	13.53	13.28	13.43	5,329,299	-0.07(-0.52%)
May 27, 2010	13.37	13.67	13.32	13.50	5,164,800	+0.31(+2.37%)
May 26, 2010	13.53	13.54	13.15	13.19	634	-0.05(-0.35%)
May 25, 2010	12.82	13.29	12.74	13.24	8,202,932	+0.25(+1.92%)
May 24, 2010	13.29	13.45	12.99	12.99	4,482,267	+0.01(+0.06%)
May 21, 2010	12.81	13.12	12.69	12.98	9,021,364	+0.03(+0.24%)
May 20, 2010	12.94	13.11	12.89	12.95	193	-0.59(-4.33%)
May 19, 2010	13.99	13.99	13.15	13.53	11,469,693	-0.66(-4.67%)
May 18, 2010	14.26	14.44	14.01	14.20	8,266,939	-0.10(-0.71%)
May 17, 2010	14.83	14.86	14.16	14.30	8,950,223	-0.49(-3.32%)
May 14, 2010	14.79	15.11	14.29	14.79	8,419,271	+0.09(+0.64%)
May 13, 2010	14.92	15.06	14.63	14.70	7,016,801	-0.40(-2.64%)
May 12, 2010	14.94	15.25	14.77	15.09	13,380,686	+0.49(+3.37%)
May 11, 2010	14.60	14.84	14.59	14.60	1,921	+1.05(+7.71%)
May 10, 2010	13.67	13.71	13.56	13.56	11,219,773	+0.01(+0.06%)
May 07, 2010	13.86	14.05	13.35	13.55	13,563,664	-0.29(-2.09%)
May 06, 2010	13.81	13.95	13.35	13.84	6,022	+0.24(+1.78%)
May 05, 2010	13.60	14.07	13.49	13.60	17,576,512	-0.91(-6.24%)
May 04, 2010	14.44	14.65	14.13	14.50	10,683,617	-0.09(-0.64%)

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.