Indicators

Kinross Gold Corporation (NY: KGC )

7.670 -0.420 (-5.19%)

Streaming Delayed Price Updated: 2:52 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.53	13.63	13.37	13.53	5,291,815	-0.07(-0.52%)
May 27, 2010	13.46	13.77	13.42	13.60	5,128,473	+0.31(+2.37%)
May 26, 2010	13.62	13.64	13.24	13.28	629	-0.05(-0.35%)
May 25, 2010	12.91	13.39	12.83	13.33	8,145,235	+0.25(+1.92%)
May 24, 2010	13.39	13.54	13.08	13.08	4,450,740	+0.01(+0.06%)
May 21, 2010	12.90	13.21	12.78	13.07	8,957,911	+0.03(+0.24%)
May 20, 2010	13.03	13.20	12.98	13.04	192	-0.59(-4.33%)
May 19, 2010	14.09	14.09	13.24	13.63	11,389,019	-0.67(-4.67%)
May 18, 2010	14.36	14.54	14.11	14.30	8,208,792	-0.10(-0.71%)
May 17, 2010	14.93	14.96	14.27	14.40	8,887,270	-0.50(-3.32%)
May 14, 2010	14.89	15.22	14.39	14.89	8,360,052	+0.09(+0.64%)
May 13, 2010	15.03	15.17	14.74	14.80	6,967,447	-0.40(-2.64%)
May 12, 2010	15.04	15.36	14.87	15.20	13,286,570	+0.50(+3.37%)
May 11, 2010	14.71	14.95	14.69	14.71	1,908	+1.05(+7.71%)
May 10, 2010	13.76	13.81	13.65	13.65	11,140,857	+0.01(+0.06%)
May 07, 2010	13.96	14.15	13.45	13.64	13,468,261	-0.29(-2.09%)
May 06, 2010	13.90	14.05	13.45	13.94	5,979	+0.24(+1.78%)
May 05, 2010	13.70	14.17	13.58	13.69	17,452,886	-0.91(-6.24%)
May 04, 2010	14.54	14.75	14.23	14.60	10,608,471	-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.