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
)
7.380
-0.100 (-1.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2014
3.349
3.373
3.308
3.324
7,238,176
-0.05(-1.46%)
Apr 29, 2014
3.324
3.414
3.320
3.373
8,583,149
+0.07(+1.98%)
Apr 28, 2014
3.414
3.422
3.300
3.308
9,603,799
-0.11(-3.35%)
Apr 25, 2014
3.373
3.422
3.349
3.422
6,775,728
+0.07(+2.20%)
Apr 24, 2014
3.365
3.439
3.340
3.349
8,692,694
-0.06(-1.68%)
Apr 23, 2014
3.365
3.480
3.357
3.406
10,994,948
+0.05(+1.46%)
Apr 22, 2014
3.340
3.373
3.312
3.357
11,278,279
+0.00(+0.00%)
Apr 21, 2014
3.332
3.357
3.259
3.357
10,354,104
+0.02(+0.74%)
Apr 17, 2014
3.373
3.332
3.332
3.332
7,730,522
-0.04(-1.21%)
Apr 16, 2014
3.373
3.406
3.349
3.373
12,699,255
+0.02(+0.49%)
Apr 15, 2014
3.340
3.381
3.291
3.357
11,820,431
-0.03(-0.97%)
Apr 14, 2014
3.463
3.488
3.373
3.390
11,017,532
-0.03(-0.96%)
Apr 11, 2014
3.439
3.480
3.390
3.422
15,933,932
-0.03(-0.95%)
Apr 10, 2014
3.521
3.545
3.422
3.455
13,480,689
-0.07(-1.86%)
Apr 09, 2014
3.455
3.562
3.431
3.521
10,530,722
+0.06(+1.65%)
Apr 08, 2014
3.545
3.553
3.422
3.463
17,987,536
-0.02(-0.70%)
Apr 07, 2014
3.521
3.570
3.431
3.488
13,309,440
-0.03(-0.93%)
Apr 04, 2014
3.562
3.594
3.496
3.521
21,708,632
+0.07(+2.14%)
Apr 03, 2014
3.471
3.496
3.414
3.447
13,889,935
-0.05(-1.41%)
Apr 02, 2014
3.480
3.578
3.463
3.496
18,455,440
+0.09(+2.64%)
Apr 01, 2014
3.455
3.480
3.349
3.406
17,217,694
+0.02(+0.48%)
Mar 31, 2014
3.480
3.480
3.340
3.390
16,174,300
-0.06(-1.66%)
Mar 28, 2014
3.422
3.529
3.349
3.447
25,729,316
+0.12(+3.69%)
Mar 27, 2014
3.455
3.529
3.279
3.324
32,258,146
-0.16(-4.47%)
Mar 26, 2014
3.701
3.709
3.439
3.480
20,987,018
-0.20(-5.35%)
Mar 25, 2014
3.750
3.783
3.652
3.676
15,106,012
-0.06(-1.54%)
Mar 24, 2014
3.864
3.893
3.693
3.733
14,424,657
-0.20(-5.00%)
Mar 21, 2014
3.979
4.012
3.901
3.930
28,247,480
+0.00(+0.00%)
Mar 20, 2014
3.889
4.020
3.881
3.930
10,977,093
+0.00(+0.00%)
Mar 19, 2014
3.995
4.045
3.914
3.930
16,078,909
-0.13(-3.23%)
Mar 18, 2014
3.979
4.102
3.955
4.061
12,064,069
+0.02(+0.40%)
Mar 17, 2014
4.233
4.233
4.036
4.045
11,145,733
-0.19(-4.45%)
Mar 14, 2014
4.323
4.339
4.208
4.233
12,581,913
-0.05(-1.15%)
Mar 13, 2014
4.061
4.282
4.036
4.282
16,010,806
+0.23(+5.66%)
Mar 12, 2014
4.053
4.086
4.012
4.053
9,511,370
+0.07(+1.64%)
Mar 11, 2014
4.069
4.094
3.955
3.987
11,646,546
-0.04(-1.02%)
Mar 10, 2014
4.012
4.094
3.987
4.028
8,462,734
+0.02(+0.61%)
Mar 07, 2014
4.012
4.077
3.971
4.004
12,294,160
-0.08(-2.00%)
Mar 06, 2014
4.135
4.176
4.040
4.086
19,705,198
-0.06(-1.38%)
Mar 05, 2014
4.217
4.249
4.126
4.143
13,104,963
-0.07(-1.75%)
Mar 04, 2014
4.208
4.253
4.167
4.217
9,803,689
-0.03(-0.77%)
Mar 03, 2014
4.274
4.421
4.221
4.249
13,001,575
-0.02(-0.57%)
Feb 28, 2014
4.278
4.319
4.225
4.274
8,977,050
+0.04(+0.97%)
Feb 27, 2014
4.233
4.315
4.176
4.233
8,563,916
+0.02(+0.39%)
Feb 26, 2014
4.217
4.290
4.180
4.217
9,726,939
-0.03(-0.77%)
Feb 25, 2014
4.307
4.380
4.241
4.249
11,017,408
-0.07(-1.52%)
Feb 24, 2014
4.331
4.405
4.313
4.315
8,411,703
+0.02(+0.57%)
Feb 21, 2014
4.348
4.397
4.257
4.290
10,379,916
-0.03(-0.76%)
Feb 20, 2014
4.118
4.352
4.094
4.323
18,548,554
+0.22(+5.39%)
Feb 19, 2014
4.176
4.262
4.069
4.102
12,570,070
-0.13(-3.09%)
Feb 18, 2014
4.331
4.339
4.167
4.233
10,629,057
-0.04(-0.96%)
Feb 14, 2014
4.348
4.274
4.274
4.274
18,897,172
+0.06(+1.36%)
Feb 13, 2014
4.102
4.264
4.012
4.217
27,566,944
+0.00(+0.00%)
Feb 12, 2014
4.433
4.454
4.192
4.217
17,298,850
-0.18(-4.10%)
Feb 11, 2014
4.192
4.421
4.184
4.397
21,305,472
+0.23(+5.50%)
Feb 10, 2014
4.012
4.184
4.004
4.167
19,278,778
+0.22(+5.60%)
Feb 07, 2014
3.791
3.995
3.774
3.946
11,866,448
+0.20(+5.24%)
Feb 06, 2014
3.758
3.783
3.693
3.750
5,588,661
+0.01(+0.22%)
Feb 05, 2014
3.824
3.848
3.742
3.742
9,214,849
-0.03(-0.87%)
Feb 04, 2014
3.713
3.783
3.693
3.774
8,435,717
+0.04(+1.10%)
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
.