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, 2014
4.316
4.358
4.263
4.312
8,897,041
+0.04(+0.97%)
Feb 27, 2014
4.271
4.354
4.213
4.271
8,487,589
+0.02(+0.39%)
Feb 26, 2014
4.254
4.329
4.217
4.254
9,640,246
-0.03(-0.77%)
Feb 25, 2014
4.345
4.420
4.279
4.287
10,919,214
-0.07(-1.52%)
Feb 24, 2014
4.370
4.444
4.352
4.354
8,336,732
+0.02(+0.57%)
Feb 21, 2014
4.387
4.436
4.296
4.329
10,287,404
-0.03(-0.76%)
Feb 20, 2014
4.155
4.391
4.131
4.362
18,383,238
+0.22(+5.39%)
Feb 19, 2014
4.213
4.300
4.106
4.139
12,458,038
-0.13(-3.09%)
Feb 18, 2014
4.370
4.378
4.205
4.271
10,534,324
-0.04(-0.96%)
Feb 14, 2014
4.387
4.312
4.312
4.312
18,728,748
+0.06(+1.36%)
Feb 13, 2014
4.139
4.303
4.048
4.254
27,321,248
+0.00(+0.00%)
Feb 12, 2014
4.473
4.494
4.230
4.254
17,144,672
-0.18(-4.10%)
Feb 11, 2014
4.230
4.461
4.221
4.436
21,115,584
+0.23(+5.50%)
Feb 10, 2014
4.048
4.221
4.040
4.205
19,106,952
+0.22(+5.60%)
Feb 07, 2014
3.825
4.031
3.808
3.982
11,760,686
+0.20(+5.24%)
Feb 06, 2014
3.792
3.817
3.726
3.784
5,538,851
+0.01(+0.22%)
Feb 05, 2014
3.858
3.883
3.775
3.775
9,132,720
-0.03(-0.87%)
Feb 04, 2014
3.746
3.817
3.726
3.808
8,360,532
+0.04(+1.10%)
Feb 03, 2014
3.841
3.858
3.759
3.767
10,775,658
-0.02(-0.44%)
Jan 31, 2014
3.808
3.858
3.726
3.784
9,440,139
-0.02(-0.43%)
Jan 30, 2014
3.755
3.841
3.734
3.800
10,002,621
-0.06(-1.50%)
Jan 29, 2014
3.850
3.866
3.751
3.858
8,953,894
+0.07(+1.97%)
Jan 28, 2014
3.742
3.800
3.697
3.784
7,817,641
+0.07(+2.00%)
Jan 27, 2014
3.792
3.808
3.709
3.709
10,993,666
-0.13(-3.44%)
Jan 24, 2014
3.957
3.974
3.767
3.841
14,658,177
-0.07(-1.69%)
Jan 23, 2014
3.883
3.957
3.870
3.907
11,036,853
+0.08(+2.16%)
Jan 22, 2014
3.974
3.982
3.792
3.825
11,957,853
-0.14(-3.54%)
Jan 21, 2014
3.899
4.015
3.850
3.965
11,236,507
+0.05(+1.27%)
Jan 17, 2014
3.792
3.916
3.916
3.916
15,769,800
+0.17(+4.41%)
Jan 16, 2014
3.767
3.775
3.701
3.751
6,795,897
+0.03(+0.89%)
Jan 15, 2014
3.684
3.755
3.684
3.717
8,174,490
+0.03(+0.90%)
Jan 14, 2014
3.734
3.841
3.680
3.684
11,120,065
-0.10(-2.62%)
Jan 13, 2014
3.742
3.784
3.676
3.784
18,669,572
+0.07(+1.78%)
Jan 10, 2014
3.709
3.742
3.676
3.717
13,856,837
+0.05(+1.35%)
Jan 09, 2014
3.734
3.734
3.643
3.668
12,362,998
-0.09(-2.42%)
Jan 08, 2014
3.726
3.792
3.701
3.759
10,464,533
-0.03(-0.87%)
Jan 07, 2014
3.759
3.792
3.717
3.792
7,351,971
-0.01(-0.22%)
Jan 06, 2014
3.767
3.825
3.751
3.800
8,299,443
+0.07(+2.00%)
Jan 03, 2014
3.734
3.817
3.717
3.726
13,421,169
+0.02(+0.67%)
Jan 02, 2014
3.676
3.742
3.668
3.701
14,812,871
+0.08(+2.28%)
Dec 31, 2013
3.503
3.618
3.618
3.618
19,629,118
+0.08(+2.34%)
Dec 30, 2013
3.610
3.627
3.527
3.536
13,467,348
-0.10(-2.73%)
Dec 27, 2013
3.635
3.651
3.585
3.635
18,590,754
+0.03(+0.92%)
Dec 26, 2013
3.660
3.693
3.527
3.602
8,579,691
-0.02(-0.46%)
Dec 24, 2013
3.552
3.635
3.544
3.618
8,846,343
+0.07(+1.86%)
Dec 23, 2013
3.540
3.577
3.527
3.552
15,549,217
+0.02(+0.47%)
Dec 20, 2013
3.651
3.668
3.503
3.536
28,650,088
-0.11(-2.95%)
Dec 19, 2013
3.660
3.676
3.627
3.643
17,130,876
-0.07(-2.00%)
Dec 18, 2013
3.767
3.866
3.684
3.717
16,210,036
-0.08(-2.17%)
Dec 17, 2013
3.784
3.833
3.751
3.800
7,009,683
-0.02(-0.65%)
Dec 16, 2013
3.808
3.841
3.775
3.825
12,672,320
+0.03(+0.87%)
Dec 13, 2013
3.833
3.883
3.775
3.792
7,223,477
-0.01(-0.22%)
Dec 12, 2013
3.726
3.841
3.701
3.800
10,658,097
+0.00(+0.00%)
Dec 11, 2013
3.982
4.031
3.784
3.800
12,864,829
-0.20(-4.96%)
Dec 10, 2013
3.887
4.007
3.879
3.998
12,821,802
+0.21(+5.68%)
Dec 09, 2013
3.759
3.817
3.759
3.784
11,100,754
+0.03(+0.88%)
Dec 06, 2013
3.833
3.883
3.742
3.751
7,046,848
-0.02(-0.44%)
Dec 05, 2013
3.742
3.866
3.717
3.767
8,824,876
-0.05(-1.30%)
Dec 04, 2013
3.759
3.891
3.717
3.817
13,470,758
+0.09(+2.44%)
Dec 03, 2013
3.742
3.775
3.709
3.726
11,209,779
-0.01(-0.22%)
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
.