Indicators

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.14	15.26	14.97	15.14	4,726,693	-0.08(-0.52%)
May 27, 2010	15.07	15.42	15.02	15.22	4,580,795	+0.35(+2.37%)
May 26, 2010	15.25	15.27	14.83	14.87	562	-0.05(-0.35%)
May 25, 2010	14.46	14.99	14.36	14.92	7,275,392	+0.28(+1.92%)
May 24, 2010	14.99	15.16	14.64	14.64	3,975,438	+0.01(+0.06%)
May 21, 2010	14.44	14.79	14.31	14.63	8,001,281	+0.04(+0.24%)
May 20, 2010	14.59	14.78	14.54	14.60	171	-0.66(-4.33%)
May 19, 2010	15.78	15.78	14.83	15.26	10,172,767	-0.75(-4.67%)
May 18, 2010	16.08	16.28	15.79	16.01	7,332,162	-0.11(-0.71%)
May 17, 2010	16.72	16.75	15.97	16.12	7,938,183	-0.55(-3.32%)
May 14, 2010	16.67	17.04	16.11	16.67	7,467,268	+0.11(+0.64%)
May 13, 2010	16.82	16.98	16.50	16.57	6,223,382	-0.45(-2.64%)
May 12, 2010	16.84	17.19	16.65	17.02	11,867,676	+0.55(+3.37%)
May 11, 2010	16.46	16.74	16.45	16.46	1,704	+1.18(+7.71%)
May 10, 2010	15.41	15.46	15.28	15.28	9,951,107	+0.01(+0.06%)
May 07, 2010	15.63	15.84	15.06	15.28	12,029,963	-0.33(-2.09%)
May 06, 2010	15.57	15.72	15.06	15.60	5,341	+0.27(+1.78%)
May 05, 2010	15.34	15.87	15.21	15.33	15,589,063	-1.02(-6.24%)
May 04, 2010	16.28	16.52	15.93	16.35	9,475,575	-0.11(-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.