KINROSS GOLD CORPORATION (NY: KGC)
2.710 USD  -0.010 (-0.37%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.650 6.690 6.520 6.640 1,320,600 +0.01(+0.15%)
Feb 25, 2005 6.600 6.710 6.590 6.630 1,243,200 -0.02(-0.30%)
Feb 24, 2005 6.660 6.710 6.550 6.650 1,288,300 -0.04(-0.60%)
Feb 23, 2005 6.550 6.690 6.530 6.690 1,437,700 -0.01(-0.15%)
Feb 22, 2005 6.420 6.760 6.380 6.700 3,794,700 +0.51(+8.24%)
Feb 18, 2005 6.260 6.290 6.190 6.190 1,138,500 -0.07(-1.12%)
Feb 17, 2005 6.380 6.390 6.210 6.260 2,121,600 -0.14(-2.19%)
Feb 16, 2005 6.340 6.510 6.300 6.400 1,849,600 -0.18(-2.74%)
Feb 15, 2005 6.750 6.750 6.570 6.580 1,018,600 -0.20(-2.95%)
Feb 14, 2005 6.770 6.800 6.740 6.780 958,500 +0.10(+1.50%)
Feb 11, 2005 6.740 6.760 6.610 6.680 1,263,700 +0.02(+0.30%)
Feb 10, 2005 6.380 6.660 6.380 6.660 1,892,800 +0.35(+5.55%)
Feb 09, 2005 6.100 6.340 6.090 6.310 1,863,100 +0.19(+3.10%)
Feb 08, 2005 6.200 6.230 6.100 6.120 1,275,300 -0.14(-2.24%)
Feb 07, 2005 6.300 6.330 6.220 6.260 1,374,100 -0.01(-0.16%)
Feb 04, 2005 6.290 6.310 6.150 6.270 1,203,600 -0.06(-0.95%)
Feb 03, 2005 6.360 6.450 6.300 6.330 1,610,000 -0.30(-4.52%)
Feb 02, 2005 6.630 6.670 6.580 6.630 565,300 -0.02(-0.30%)
Feb 01, 2005 6.580 6.650 6.550 6.650 501,300 +0.07(+1.06%)
Jan 31, 2005 6.580 6.650 6.520 6.580 887,800 -0.09(-1.35%)
Jan 28, 2005 6.720 6.750 6.640 6.670 611,000 -0.05(-0.74%)
Jan 27, 2005 6.730 6.790 6.660 6.720 840,500 -0.01(-0.15%)
Jan 26, 2005 6.790 6.830 6.710 6.730 585,600 +0.04(+0.60%)
Jan 25, 2005 6.900 6.900 6.670 6.690 1,084,700 -0.21(-3.04%)
Jan 24, 2005 7.060 7.140 6.850 6.900 1,580,400 -0.18(-2.54%)
Jan 21, 2005 6.870 7.090 6.860 7.080 1,906,400 +0.22(+3.21%)
Jan 20, 2005 6.690 6.860 6.690 6.860 524,100 +0.09(+1.33%)
Jan 19, 2005 6.880 6.970 6.720 6.770 1,066,600 -0.03(-0.44%)
Jan 18, 2005 6.660 6.870 6.610 6.800 1,020,000 +0.14(+2.10%)
Jan 14, 2005 6.780 6.780 6.620 6.660 858,300 -0.15(-2.20%)
Jan 13, 2005 6.780 6.890 6.640 6.810 846,700 -0.03(-0.44%)
Jan 12, 2005 6.920 6.950 6.810 6.840 994,400 +0.03(+0.44%)
Jan 11, 2005 6.850 6.900 6.780 6.810 657,600 +0.03(+0.44%)
Jan 10, 2005 6.730 6.880 6.700 6.780 768,400 +0.13(+1.95%)
Jan 07, 2005 6.770 6.870 6.560 6.650 877,900 +0.02(+0.30%)
Jan 06, 2005 6.680 6.740 6.530 6.630 1,185,600 -0.04(-0.60%)
Jan 05, 2005 6.820 6.900 6.640 6.670 1,260,800 -0.12(-1.77%)
Jan 04, 2005 6.720 6.840 6.640 6.790 1,357,000 +0.03(+0.44%)
Jan 03, 2005 6.950 6.950 6.610 6.760 1,606,100 -0.28(-3.98%)
Dec 31, 2004 7.000 7.100 7.000 7.040 453,900 +0.03(+0.43%)
Dec 30, 2004 6.970 7.090 6.950 7.010 828,900 +0.02(+0.29%)
Dec 29, 2004 6.980 7.020 6.910 6.990 881,400 -0.08(-1.13%)
Dec 28, 2004 7.130 7.180 7.030 7.070 1,569,600 -0.10(-1.39%)
Dec 27, 2004 6.920 7.190 6.920 7.170 724,300 +0.16(+2.28%)
Dec 23, 2004 6.980 7.070 6.950 7.010 725,100 +0.08(+1.15%)
Dec 22, 2004 7.020 7.030 6.900 6.930 967,700 -0.04(-0.57%)
Dec 21, 2004 7.040 7.110 6.950 6.970 1,836,500 -0.08(-1.13%)
Dec 20, 2004 7.210 7.210 6.990 7.050 1,368,000 -0.04(-0.56%)
Dec 17, 2004 7.050 7.200 7.010 7.090 953,500 +0.09(+1.29%)
Dec 16, 2004 7.220 7.260 6.970 7.000 1,489,200 -0.22(-3.05%)
Dec 15, 2004 7.250 7.500 7.160 7.220 1,603,600 +0.07(+0.98%)
Dec 14, 2004 7.150 7.180 7.050 7.150 920,700 -0.09(-1.24%)
Dec 13, 2004 7.140 7.260 7.070 7.240 923,600 +0.14(+1.97%)
Dec 10, 2004 7.190 7.380 7.100 7.100 1,111,300 -0.25(-3.40%)
Dec 09, 2004 7.130 7.490 7.080 7.350 2,097,300 +0.12(+1.66%)
Dec 08, 2004 6.790 7.230 6.750 7.230 2,437,500 -0.02(-0.28%)
Dec 07, 2004 7.480 7.570 7.230 7.250 1,885,900 -0.35(-4.61%)
Dec 06, 2004 7.510 7.700 7.370 7.600 1,569,900 +0.00(+0.00%)
Dec 03, 2004 7.220 7.740 7.220 7.600 2,878,100 +0.28(+3.83%)
Dec 02, 2004 7.860 7.940 7.270 7.320 3,083,500 -0.51(-6.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here