Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinross Gold Corporation
(NY:
KGC
)
8.000
+0.160 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2013
6.305
6.313
6.135
6.167
13,405,754
-0.22(-3.42%)
Feb 27, 2013
6.394
6.434
6.337
6.386
8,880,636
-0.03(-0.50%)
Feb 26, 2013
6.370
6.450
6.232
6.418
13,679,696
+0.06(+1.02%)
Feb 25, 2013
6.264
6.394
6.264
6.353
13,268,574
+0.14(+2.21%)
Feb 22, 2013
6.143
6.216
6.082
6.216
7,297,894
+0.07(+1.19%)
Feb 21, 2013
6.062
6.248
6.054
6.143
10,014,110
+0.11(+1.74%)
Feb 20, 2013
6.329
6.345
5.989
6.038
19,482,564
-0.40(-6.16%)
Feb 19, 2013
6.450
6.539
6.337
6.434
8,467,485
-0.03(-0.50%)
Feb 15, 2013
6.637
6.742
6.418
6.467
16,304,869
-0.28(-4.08%)
Feb 14, 2013
6.459
6.839
6.450
6.742
15,778,520
+0.36(+5.58%)
Feb 13, 2013
6.471
6.499
6.378
6.386
8,204,913
-0.08(-1.25%)
Feb 12, 2013
6.459
6.531
6.402
6.467
7,269,136
+0.01(+0.13%)
Feb 11, 2013
6.539
6.572
6.450
6.459
8,489,456
-0.14(-2.09%)
Feb 08, 2013
6.734
6.734
6.588
6.596
6,118,895
-0.10(-1.45%)
Feb 07, 2013
6.628
6.790
6.572
6.693
9,936,752
+0.02(+0.36%)
Feb 06, 2013
6.661
6.709
6.637
6.669
6,628,164
+0.00(+0.00%)
Feb 04, 2013
6.653
6.758
6.628
6.669
8,937,634
-0.06(-0.84%)
Feb 01, 2013
6.742
6.790
6.580
6.726
12,649,617
+0.06(+0.97%)
Jan 31, 2013
6.758
6.766
6.539
6.661
15,727,424
-0.11(-1.55%)
Jan 30, 2013
6.952
6.997
6.734
6.766
13,796,211
-0.08(-1.18%)
Jan 29, 2013
6.815
6.936
6.782
6.847
18,099,638
+0.13(+1.93%)
Jan 28, 2013
6.896
6.904
6.637
6.718
13,407,164
-0.19(-2.70%)
Jan 25, 2013
7.195
7.244
6.855
6.904
20,720,766
-0.36(-5.01%)
Jan 24, 2013
7.616
7.640
7.260
7.268
13,230,593
-0.41(-5.37%)
Jan 23, 2013
7.940
8.021
7.664
7.681
10,531,875
-0.31(-3.85%)
Jan 22, 2013
7.729
8.012
7.673
7.988
13,856,523
+0.28(+3.57%)
Jan 18, 2013
7.664
7.745
7.640
7.713
6,869,581
+0.03(+0.42%)
Jan 17, 2013
7.753
7.843
7.648
7.681
12,468,583
-0.11(-1.35%)
Jan 16, 2013
7.786
7.834
7.713
7.786
7,371,322
-0.06(-0.72%)
Jan 15, 2013
7.681
7.907
7.640
7.843
16,513,862
+0.20(+2.65%)
Jan 14, 2013
7.664
7.729
7.624
7.640
5,669,523
+0.00(+0.00%)
Jan 11, 2013
7.664
7.697
7.575
7.640
7,304,156
-0.03(-0.42%)
Jan 10, 2013
7.648
7.713
7.608
7.673
9,984,960
+0.12(+1.61%)
Jan 09, 2013
7.632
7.689
7.520
7.551
6,289,592
-0.13(-1.69%)
Jan 08, 2013
7.575
7.705
7.486
7.681
7,040,697
+0.13(+1.71%)
Jan 07, 2013
7.559
7.636
7.527
7.551
4,462,457
-0.06(-0.74%)
Jan 04, 2013
7.503
7.624
7.446
7.608
9,348,341
-0.02(-0.21%)
Jan 03, 2013
7.956
7.996
7.584
7.624
9,402,203
-0.36(-4.46%)
Jan 02, 2013
8.029
8.045
7.948
7.980
7,949,428
+0.11(+1.44%)
Dec 31, 2012
7.624
7.891
7.624
7.867
7,476,989
+0.24(+3.18%)
Dec 28, 2012
7.713
7.810
7.624
7.624
6,274,856
-0.10(-1.26%)
Dec 27, 2012
7.616
7.826
7.616
7.721
11,671,192
+0.06(+0.74%)
Dec 26, 2012
7.689
7.721
7.567
7.664
4,222,824
+0.01(+0.11%)
Dec 24, 2012
7.616
7.673
7.567
7.656
2,540,522
+0.06(+0.85%)
Dec 21, 2012
7.575
7.749
7.535
7.592
11,888,422
-0.02(-0.21%)
Dec 20, 2012
7.551
7.624
7.397
7.608
6,414,811
-0.04(-0.53%)
Dec 19, 2012
7.648
7.721
7.584
7.648
6,734,470
-0.08(-1.05%)
Dec 18, 2012
7.891
7.907
7.681
7.729
7,952,812
-0.16(-2.05%)
Dec 17, 2012
7.883
7.940
7.826
7.891
5,790,925
-0.02(-0.20%)
Dec 14, 2012
7.875
7.988
7.834
7.907
6,231,796
+0.03(+0.41%)
Dec 13, 2012
7.980
8.049
7.794
7.875
9,405,757
-0.28(-3.38%)
Dec 12, 2012
8.029
8.174
7.996
8.150
12,213,853
+0.19(+2.34%)
Dec 11, 2012
7.972
7.992
7.891
7.964
7,710,421
+0.06(+0.82%)
Dec 10, 2012
7.940
7.980
7.859
7.899
6,133,549
+0.03(+0.41%)
Dec 07, 2012
7.883
7.932
7.778
7.867
6,560,063
+0.07(+0.93%)
Dec 06, 2012
7.705
7.867
7.697
7.794
7,932,177
+0.10(+1.26%)
Dec 05, 2012
7.940
7.972
7.681
7.697
12,555,860
-0.31(-3.84%)
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
.