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 31, 2014
3.504
3.504
3.364
3.414
16,060,264
-0.06(-1.66%)
Mar 28, 2014
3.447
3.554
3.372
3.471
25,547,912
+0.12(+3.69%)
Mar 27, 2014
3.480
3.554
3.302
3.348
32,030,710
-0.16(-4.47%)
Mar 26, 2014
3.727
3.735
3.463
3.504
20,839,050
-0.20(-5.35%)
Mar 25, 2014
3.776
3.809
3.678
3.702
14,999,508
-0.06(-1.54%)
Mar 24, 2014
3.892
3.921
3.719
3.760
14,322,957
-0.20(-5.00%)
Mar 21, 2014
4.007
4.040
3.929
3.958
28,048,322
+0.00(+0.00%)
Mar 20, 2014
3.917
4.049
3.908
3.958
10,899,699
+0.00(+0.00%)
Mar 19, 2014
4.024
4.073
3.941
3.958
15,965,546
-0.13(-3.23%)
Mar 18, 2014
4.007
4.131
3.983
4.090
11,979,012
+0.02(+0.40%)
Mar 17, 2014
4.263
4.263
4.065
4.073
11,067,151
-0.19(-4.45%)
Mar 14, 2014
4.354
4.370
4.238
4.263
12,493,205
-0.05(-1.15%)
Mar 13, 2014
4.090
4.312
4.065
4.312
15,897,922
+0.23(+5.66%)
Mar 12, 2014
4.082
4.115
4.040
4.082
9,444,311
+0.07(+1.64%)
Mar 11, 2014
4.098
4.123
3.983
4.016
11,564,432
-0.04(-1.02%)
Mar 10, 2014
4.040
4.123
4.016
4.057
8,403,068
+0.02(+0.61%)
Mar 07, 2014
4.040
4.106
3.999
4.032
12,207,481
-0.08(-2.00%)
Mar 06, 2014
4.164
4.205
4.069
4.115
19,566,268
-0.06(-1.38%)
Mar 05, 2014
4.246
4.279
4.156
4.172
13,012,567
-0.07(-1.75%)
Mar 04, 2014
4.238
4.284
4.197
4.246
9,734,569
-0.03(-0.77%)
Mar 03, 2014
4.304
4.453
4.251
4.279
12,909,908
-0.02(-0.57%)
Feb 28, 2014
4.308
4.350
4.255
4.304
8,913,758
+0.04(+0.97%)
Feb 27, 2014
4.263
4.345
4.205
4.263
8,503,537
+0.02(+0.39%)
Feb 26, 2014
4.246
4.321
4.209
4.246
9,658,360
-0.03(-0.77%)
Feb 25, 2014
4.337
4.411
4.271
4.279
10,939,731
-0.07(-1.52%)
Feb 24, 2014
4.362
4.436
4.344
4.345
8,352,397
+0.02(+0.57%)
Feb 21, 2014
4.378
4.428
4.288
4.321
10,306,733
-0.03(-0.76%)
Feb 20, 2014
4.148
4.383
4.123
4.354
18,417,778
+0.22(+5.39%)
Feb 19, 2014
4.205
4.292
4.098
4.131
12,481,446
-0.13(-3.09%)
Feb 18, 2014
4.362
4.370
4.197
4.263
10,554,118
-0.04(-0.96%)
Feb 14, 2014
4.378
4.304
4.304
4.304
18,763,938
+0.06(+1.36%)
Feb 13, 2014
4.131
4.295
4.040
4.246
27,372,584
+0.00(+0.00%)
Feb 12, 2014
4.465
4.486
4.222
4.246
17,176,886
-0.18(-4.10%)
Feb 11, 2014
4.222
4.453
4.213
4.428
21,155,260
+0.23(+5.50%)
Feb 10, 2014
4.040
4.213
4.032
4.197
19,142,854
+0.22(+5.60%)
Feb 07, 2014
3.818
4.024
3.801
3.974
11,782,784
+0.20(+5.24%)
Feb 06, 2014
3.785
3.809
3.719
3.776
5,549,258
+0.01(+0.22%)
Feb 05, 2014
3.851
3.875
3.768
3.768
9,149,880
-0.03(-0.87%)
Feb 04, 2014
3.739
3.809
3.719
3.801
8,376,241
+0.04(+1.10%)
Feb 03, 2014
3.834
3.851
3.752
3.760
10,795,905
-0.02(-0.44%)
Jan 31, 2014
3.801
3.851
3.719
3.776
9,457,877
-0.02(-0.43%)
Jan 30, 2014
3.748
3.834
3.727
3.793
10,021,416
-0.06(-1.50%)
Jan 29, 2014
3.842
3.859
3.743
3.851
8,970,718
+0.07(+1.97%)
Jan 28, 2014
3.735
3.793
3.690
3.776
7,832,330
+0.07(+2.00%)
Jan 27, 2014
3.785
3.801
3.702
3.702
11,014,322
-0.13(-3.44%)
Jan 24, 2014
3.950
3.966
3.760
3.834
14,685,719
-0.07(-1.69%)
Jan 23, 2014
3.875
3.950
3.863
3.900
11,057,591
+0.08(+2.16%)
Jan 22, 2014
3.966
3.974
3.785
3.818
11,980,321
-0.14(-3.54%)
Jan 21, 2014
3.892
4.007
3.842
3.958
11,257,620
+0.05(+1.27%)
Jan 17, 2014
3.785
3.908
3.908
3.908
15,799,430
+0.16(+4.41%)
Jan 16, 2014
3.760
3.768
3.694
3.743
6,808,666
+0.03(+0.89%)
Jan 15, 2014
3.678
3.748
3.678
3.711
8,189,850
+0.03(+0.90%)
Jan 14, 2014
3.727
3.834
3.673
3.678
11,140,959
-0.10(-2.62%)
Jan 13, 2014
3.735
3.776
3.669
3.776
18,704,650
+0.07(+1.78%)
Jan 10, 2014
3.702
3.735
3.669
3.711
13,882,873
+0.05(+1.35%)
Jan 09, 2014
3.727
3.727
3.636
3.661
12,386,227
-0.09(-2.42%)
Jan 08, 2014
3.719
3.785
3.694
3.752
10,484,195
-0.03(-0.87%)
Jan 07, 2014
3.752
3.785
3.711
3.785
7,365,785
-0.01(-0.22%)
Jan 06, 2014
3.760
3.818
3.743
3.793
8,315,037
+0.07(+2.00%)
Jan 03, 2014
3.727
3.809
3.711
3.719
13,446,387
+0.02(+0.67%)
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
.