Indicators

Kinross Gold Corporation (NY: KGC )

6.420 +0.110 (+1.74%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.58	13.68	13.42	13.58	5,271,895	-0.07(-0.52%)
May 27, 2010	13.51	13.82	13.47	13.65	5,109,169	+0.32(+2.37%)
May 26, 2010	13.67	13.69	13.29	13.33	627	-0.05(-0.35%)
May 25, 2010	12.96	13.44	12.88	13.38	8,114,575	+0.25(+1.92%)
May 24, 2010	13.44	13.59	13.13	13.13	4,433,987	+0.01(+0.06%)
May 21, 2010	12.95	13.26	12.83	13.12	8,924,192	+0.03(+0.24%)
May 20, 2010	13.08	13.25	13.03	13.09	191	-0.59(-4.33%)
May 19, 2010	14.15	14.15	13.29	13.68	11,346,149	-0.67(-4.67%)
May 18, 2010	14.41	14.60	14.16	14.35	8,177,893	-0.10(-0.71%)
May 17, 2010	14.99	15.02	14.32	14.45	8,853,817	-0.50(-3.32%)
May 14, 2010	14.95	15.27	14.45	14.95	8,328,584	+0.09(+0.64%)
May 13, 2010	15.08	15.23	14.79	14.86	6,941,221	-0.40(-2.64%)
May 12, 2010	15.10	15.42	14.93	15.26	13,236,558	+0.50(+3.37%)
May 11, 2010	14.76	15.01	14.75	14.76	1,901	+1.06(+7.71%)
May 10, 2010	13.81	13.86	13.70	13.70	11,098,921	+0.01(+0.06%)
May 07, 2010	14.01	14.20	13.50	13.70	13,417,565	-0.29(-2.09%)
May 06, 2010	13.96	14.10	13.50	13.99	5,957	+0.24(+1.78%)
May 05, 2010	13.75	14.22	13.63	13.74	17,387,190	-0.92(-6.24%)
May 04, 2010	14.60	14.81	14.28	14.66	10,568,540	-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.