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 (%)
May 30, 2014
3.081
3.123
3.024
3.123
9,973,974
+0.04(+1.34%)
May 29, 2014
3.073
3.147
3.073
3.081
6,548,803
+0.00(+0.00%)
May 28, 2014
3.147
3.156
3.040
3.081
15,212,254
-0.07(-2.36%)
May 27, 2014
3.238
3.247
3.123
3.156
14,678,183
-0.12(-3.54%)
May 23, 2014
3.288
3.271
3.271
3.271
3,243,900
-0.03(-1.00%)
May 22, 2014
3.271
3.321
3.271
3.304
2,903,879
+0.03(+1.01%)
May 21, 2014
3.280
3.288
3.238
3.271
6,621,633
-0.02(-0.50%)
May 20, 2014
3.288
3.313
3.230
3.288
8,546,380
-0.02(-0.75%)
May 19, 2014
3.296
3.362
3.247
3.313
12,150,212
+0.07(+2.04%)
May 16, 2014
3.280
3.288
3.238
3.247
8,688,924
-0.03(-1.01%)
May 15, 2014
3.304
3.313
3.263
3.280
7,922,884
-0.04(-1.24%)
May 14, 2014
3.379
3.404
3.321
3.321
8,705,405
-0.02(-0.74%)
May 13, 2014
3.379
3.404
3.329
3.346
4,405,202
-0.02(-0.74%)
May 12, 2014
3.387
3.412
3.346
3.371
7,492,822
+0.02(+0.74%)
May 09, 2014
3.296
3.354
3.288
3.346
6,489,109
+0.05(+1.50%)
May 08, 2014
3.329
3.371
3.280
3.296
7,376,144
+0.00(+0.00%)
May 07, 2014
3.371
3.379
3.288
3.296
9,326,718
-0.07(-2.21%)
May 06, 2014
3.412
3.420
3.349
3.371
4,532,802
-0.04(-1.21%)
May 05, 2014
3.445
3.453
3.371
3.412
7,233,228
+0.01(+0.24%)
May 02, 2014
3.371
3.437
3.337
3.404
6,088,435
+0.05(+1.48%)
May 01, 2014
3.329
3.395
3.296
3.354
6,369,044
+0.00(+0.00%)
Apr 30, 2014
3.379
3.404
3.337
3.354
7,173,665
-0.05(-1.46%)
Apr 29, 2014
3.354
3.445
3.350
3.404
8,506,651
+0.07(+1.98%)
Apr 28, 2014
3.445
3.453
3.329
3.337
9,518,203
-0.12(-3.35%)
Apr 25, 2014
3.404
3.453
3.379
3.453
6,715,338
+0.07(+2.20%)
Apr 24, 2014
3.395
3.470
3.371
3.379
8,615,219
-0.06(-1.68%)
Apr 23, 2014
3.395
3.511
3.387
3.437
10,896,954
+0.05(+1.46%)
Apr 22, 2014
3.371
3.404
3.342
3.387
11,177,760
+0.00(+0.00%)
Apr 21, 2014
3.362
3.387
3.288
3.387
10,261,821
+0.02(+0.74%)
Apr 17, 2014
3.404
3.362
3.362
3.362
7,661,623
-0.04(-1.21%)
Apr 16, 2014
3.404
3.437
3.379
3.404
12,586,071
+0.02(+0.49%)
Apr 15, 2014
3.371
3.412
3.321
3.387
11,715,079
-0.03(-0.97%)
Apr 14, 2014
3.494
3.519
3.404
3.420
10,919,336
-0.03(-0.96%)
Apr 11, 2014
3.470
3.511
3.420
3.453
15,791,918
-0.03(-0.95%)
Apr 10, 2014
3.552
3.577
3.453
3.486
13,360,540
-0.07(-1.86%)
Apr 09, 2014
3.486
3.594
3.461
3.552
10,436,866
+0.06(+1.65%)
Apr 08, 2014
3.577
3.585
3.453
3.494
17,827,220
-0.02(-0.70%)
Apr 07, 2014
3.552
3.602
3.461
3.519
13,190,818
-0.03(-0.93%)
Apr 04, 2014
3.594
3.627
3.527
3.552
21,515,152
+0.07(+2.14%)
Apr 03, 2014
3.503
3.527
3.445
3.478
13,766,139
-0.05(-1.41%)
Apr 02, 2014
3.511
3.610
3.494
3.527
18,290,952
+0.09(+2.64%)
Apr 01, 2014
3.486
3.511
3.379
3.437
17,064,238
+0.02(+0.48%)
Mar 31, 2014
3.511
3.511
3.371
3.420
16,030,145
-0.06(-1.66%)
Mar 28, 2014
3.453
3.561
3.379
3.478
25,500,000
+0.12(+3.69%)
Mar 27, 2014
3.486
3.561
3.309
3.354
31,970,640
-0.16(-4.47%)
Mar 26, 2014
3.734
3.742
3.470
3.511
20,799,968
-0.20(-5.35%)
Mar 25, 2014
3.784
3.817
3.684
3.709
14,971,378
-0.06(-1.54%)
Mar 24, 2014
3.899
3.928
3.726
3.767
14,296,095
-0.20(-5.00%)
Mar 21, 2014
4.015
4.048
3.936
3.965
27,995,720
+0.00(+0.00%)
Mar 20, 2014
3.924
4.056
3.916
3.965
10,879,258
+0.00(+0.00%)
Mar 19, 2014
4.031
4.081
3.949
3.965
15,935,603
-0.13(-3.23%)
Mar 18, 2014
4.015
4.139
3.990
4.097
11,956,547
+0.02(+0.40%)
Mar 17, 2014
4.271
4.271
4.073
4.081
11,046,395
-0.19(-4.45%)
Mar 14, 2014
4.362
4.378
4.246
4.271
12,469,775
-0.05(-1.15%)
Mar 13, 2014
4.097
4.321
4.073
4.321
15,868,107
+0.23(+5.66%)
Mar 12, 2014
4.089
4.122
4.048
4.089
9,426,599
+0.07(+1.64%)
Mar 11, 2014
4.106
4.131
3.990
4.023
11,542,744
-0.04(-1.02%)
Mar 10, 2014
4.048
4.131
4.023
4.064
8,387,308
+0.02(+0.61%)
Mar 07, 2014
4.048
4.114
4.007
4.040
12,184,587
-0.08(-2.00%)
Mar 06, 2014
4.172
4.213
4.077
4.122
19,529,572
-0.06(-1.38%)
Mar 05, 2014
4.254
4.287
4.164
4.180
12,988,163
-0.07(-1.75%)
Mar 04, 2014
4.246
4.292
4.205
4.254
9,716,313
-0.03(-0.77%)
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
.