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 (%)
Mar 30, 2012
7.837
7.886
7.725
7.861
8,847,313
+0.10(+1.24%)
Mar 29, 2012
7.797
7.805
7.637
7.765
10,203,406
-0.05(-0.62%)
Mar 28, 2012
7.902
7.942
7.749
7.813
12,243,828
-0.14(-1.72%)
Mar 27, 2012
8.207
8.239
7.914
7.950
14,012,945
-0.25(-3.04%)
Mar 26, 2012
8.231
8.319
8.094
8.199
10,877,419
+0.14(+1.79%)
Mar 23, 2012
8.030
8.151
7.958
8.054
8,981,145
+0.07(+0.91%)
Mar 22, 2012
7.966
8.038
7.869
7.982
8,515,319
-0.10(-1.19%)
Mar 21, 2012
8.207
8.223
8.046
8.078
8,630,307
-0.04(-0.49%)
Mar 20, 2012
7.816
8.198
7.768
8.118
14,203,978
+0.21(+2.62%)
Mar 19, 2012
8.023
8.142
7.895
7.911
10,159,014
-0.03(-0.40%)
Mar 16, 2012
7.887
8.039
7.855
7.943
10,534,358
+0.05(+0.61%)
Mar 15, 2012
7.911
8.055
7.808
7.895
14,684,620
+0.01(+0.10%)
Mar 14, 2012
8.254
8.278
7.736
7.887
29,969,690
-0.51(-6.07%)
Mar 13, 2012
8.652
8.732
8.310
8.397
11,956,751
-0.29(-3.39%)
Mar 12, 2012
8.764
8.819
8.636
8.692
7,024,159
-0.12(-1.36%)
Mar 09, 2012
8.668
8.923
8.604
8.812
9,512,194
+0.12(+1.37%)
Mar 08, 2012
8.708
8.827
8.525
8.692
8,776,385
+0.16(+1.87%)
Mar 07, 2012
8.389
8.588
8.262
8.533
12,419,926
+0.11(+1.32%)
Mar 06, 2012
8.310
8.437
8.118
8.421
14,038,400
-0.09(-1.03%)
Mar 05, 2012
8.620
8.644
8.421
8.509
10,669,724
-0.19(-2.20%)
Mar 02, 2012
8.835
8.891
8.636
8.700
8,960,481
-0.29(-3.19%)
Mar 01, 2012
8.891
9.066
8.764
8.987
7,601,006
+0.16(+1.81%)
Feb 29, 2012
9.138
9.218
8.748
8.827
16,540,047
-0.26(-2.89%)
Feb 28, 2012
8.955
9.186
8.891
9.090
9,382,906
+0.20(+2.24%)
Feb 27, 2012
8.915
8.947
8.772
8.891
6,356,769
-0.02(-0.27%)
Feb 24, 2012
9.090
9.154
8.859
8.915
8,004,515
-0.18(-1.93%)
Feb 23, 2012
9.242
9.301
9.035
9.090
9,046,249
-0.10(-1.13%)
Feb 22, 2012
8.963
9.234
8.859
9.194
10,971,203
+0.14(+1.58%)
Feb 21, 2012
8.835
9.106
8.812
9.051
9,760,071
+0.33(+3.74%)
Feb 17, 2012
8.875
8.899
8.628
8.724
8,288,418
-0.12(-1.35%)
Feb 16, 2012
8.270
8.955
8.230
8.843
24,665,636
+0.63(+7.66%)
Feb 15, 2012
8.405
8.509
8.198
8.214
9,305,355
-0.06(-0.77%)
Feb 14, 2012
8.334
8.365
8.118
8.278
12,613,296
-0.04(-0.48%)
Feb 13, 2012
8.620
8.652
8.310
8.318
11,853,369
-0.27(-3.15%)
Feb 10, 2012
8.604
8.652
8.457
8.588
10,518,075
-0.14(-1.64%)
Feb 09, 2012
8.923
9.019
8.700
8.732
8,538,626
-0.10(-1.17%)
Feb 08, 2012
8.875
8.955
8.732
8.835
11,267,198
+0.03(+0.36%)
Feb 07, 2012
8.883
8.971
8.716
8.804
11,227,682
-0.08(-0.90%)
Feb 06, 2012
8.883
8.931
8.788
8.883
10,096,720
-0.04(-0.45%)
Feb 03, 2012
8.971
8.995
8.772
8.923
8,581,639
-0.15(-1.67%)
Feb 02, 2012
9.027
9.138
8.891
9.074
13,440,654
+0.12(+1.33%)
Feb 01, 2012
9.059
9.146
8.931
8.955
8,235,448
-0.04(-0.44%)
Jan 31, 2012
9.218
9.274
8.843
8.995
10,081,913
-0.06(-0.62%)
Jan 30, 2012
9.146
9.154
8.931
9.051
8,620,854
-0.24(-2.57%)
Jan 27, 2012
9.106
9.369
9.027
9.290
11,831,130
+0.20(+2.19%)
Jan 26, 2012
9.162
9.521
9.019
9.090
24,328,430
+0.11(+1.24%)
Jan 25, 2012
8.421
9.043
8.238
8.979
22,894,546
+0.55(+6.52%)
Jan 24, 2012
8.421
8.501
8.334
8.429
16,165,469
-0.07(-0.84%)
Jan 23, 2012
8.278
8.549
8.270
8.501
16,724,396
+0.37(+4.51%)
Jan 20, 2012
8.094
8.270
7.999
8.134
19,342,862
+0.09(+1.09%)
Jan 19, 2012
8.310
8.357
7.935
8.047
20,625,178
-0.23(-2.79%)
Jan 18, 2012
8.206
8.445
8.134
8.278
17,553,024
+0.10(+1.17%)
Jan 17, 2012
8.939
8.947
8.118
8.182
37,144,884
-1.90(-18.81%)
Jan 13, 2012
10.05
10.16
9.895
10.08
5,231,367
-0.16(-1.56%)
Jan 12, 2012
10.30
10.44
10.15
10.24
7,860,628
+0.03(+0.31%)
Jan 11, 2012
10.22
10.28
10.01
10.21
5,834,621
+0.00(+0.00%)
Jan 10, 2012
10.16
10.28
10.15
10.21
7,353,781
+0.25(+2.48%)
Jan 09, 2012
9.887
9.991
9.784
9.959
7,418,836
+0.16(+1.63%)
Jan 06, 2012
9.712
9.991
9.688
9.799
8,217,364
+0.11(+1.15%)
Jan 05, 2012
9.656
9.720
9.481
9.688
7,025,240
-0.03(-0.33%)
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
.