KINROSS GOLD CORPORATION (NY: KGC)
4.100 USD  -0.040 (-0.97%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 4.080 4.130 4.020 4.100 9,677,878 -0.04(-0.97%)
Apr 14, 2014 4.230 4.260 4.120 4.140 9,020,511 -0.04(-0.96%)
Apr 11, 2014 4.200 4.250 4.140 4.180 13,045,772 -0.04(-0.95%)
Apr 10, 2014 4.300 4.330 4.180 4.220 11,037,200 -0.08(-1.86%)
Apr 09, 2014 4.220 4.350 4.190 4.300 8,621,940 +0.07(+1.65%)
Apr 08, 2014 4.330 4.340 4.180 4.230 14,727,144 -0.03(-0.70%)
Apr 07, 2014 4.300 4.360 4.190 4.260 10,896,992 -0.04(-0.93%)
Apr 04, 2014 4.350 4.390 4.270 4.300 17,773,760 +0.09(+2.14%)
Apr 03, 2014 4.240 4.270 4.170 4.210 11,372,267 -0.06(-1.41%)
Apr 02, 2014 4.250 4.370 4.230 4.270 15,110,235 +0.11(+2.64%)
Apr 01, 2014 4.220 4.250 4.090 4.160 14,096,841 +0.02(+0.48%)
Mar 31, 2014 4.250 4.250 4.080 4.140 13,242,572 -0.07(-1.66%)
Mar 28, 2014 4.180 4.310 4.090 4.210 21,065,660 +0.15(+3.69%)
Mar 27, 2014 4.220 4.310 4.005 4.060 26,411,085 -0.19(-4.47%)
Mar 26, 2014 4.520 4.530 4.200 4.250 17,182,945 -0.24(-5.35%)
Mar 25, 2014 4.580 4.620 4.460 4.490 12,367,920 -0.07(-1.54%)
Mar 24, 2014 4.720 4.755 4.510 4.560 11,810,066 -0.24(-5.00%)
Mar 21, 2014 4.860 4.900 4.765 4.800 23,127,386 +0.00(+0.00%)
Mar 20, 2014 4.750 4.910 4.740 4.800 8,987,402 +0.00(+0.00%)
Mar 19, 2014 4.880 4.940 4.780 4.800 13,164,471 -0.16(-3.23%)
Mar 18, 2014 4.860 5.010 4.830 4.960 9,877,355 +0.02(+0.40%)
Mar 17, 2014 5.170 5.170 4.930 4.940 9,125,475 -0.23(-4.45%)
Mar 14, 2014 5.280 5.300 5.140 5.170 10,301,335 -0.06(-1.15%)
Mar 13, 2014 4.960 5.230 4.930 5.230 13,108,712 +0.28(+5.66%)
Mar 12, 2014 4.950 4.990 4.900 4.950 7,787,354 +0.08(+1.64%)
Mar 11, 2014 4.970 5.000 4.830 4.870 9,535,511 -0.05(-1.02%)
Mar 10, 2014 4.900 5.000 4.870 4.920 6,928,792 +0.03(+0.61%)
Mar 07, 2014 4.900 4.980 4.850 4.890 10,065,740 -0.10(-2.00%)
Mar 06, 2014 5.050 5.100 4.935 4.990 16,133,465 -0.07(-1.38%)
Mar 05, 2014 5.150 5.190 5.040 5.060 10,729,578 -0.09(-1.75%)
Mar 04, 2014 5.140 5.195 5.090 5.150 8,026,688 -0.04(-0.77%)
Mar 03, 2014 5.220 5.400 5.155 5.190 10,644,930 -0.03(-0.57%)
Feb 28, 2014 5.225 5.275 5.160 5.220 7,349,884 +0.05(+0.97%)
Feb 27, 2014 5.170 5.270 5.100 5.170 7,011,634 +0.02(+0.39%)
Feb 26, 2014 5.150 5.240 5.105 5.150 7,963,849 -0.04(-0.77%)
Feb 25, 2014 5.260 5.350 5.180 5.190 9,020,410 -0.08(-1.52%)
Feb 24, 2014 5.290 5.380 5.268 5.270 6,887,011 +0.03(+0.57%)
Feb 21, 2014 5.310 5.370 5.200 5.240 8,498,469 -0.04(-0.76%)
Feb 20, 2014 5.030 5.315 5.000 5.280 15,186,472 +0.27(+5.39%)
Feb 19, 2014 5.100 5.205 4.970 5.010 10,291,639 -0.16(-3.09%)
Feb 18, 2014 5.290 5.300 5.090 5.170 8,702,451 -0.05(-0.96%)
Feb 14, 2014 5.220 5.220 5.220 0 +0.07(+1.36%)
Feb 13, 2014 5.010 5.208 4.900 5.150 22,570,202 +0.00(+0.00%)
Feb 12, 2014 5.415 5.440 5.120 5.150 14,163,288 -0.22(-4.10%)
Feb 11, 2014 5.120 5.400 5.110 5.370 17,443,676 +0.28(+5.50%)
Feb 10, 2014 4.900 5.110 4.890 5.090 15,784,336 +0.27(+5.60%)
Feb 07, 2014 4.630 4.880 4.610 4.820 9,715,554 +0.24(+5.24%)
Feb 06, 2014 4.590 4.620 4.510 4.580 4,575,669 +0.01(+0.22%)
Feb 05, 2014 4.670 4.700 4.570 4.570 7,544,580 -0.04(-0.87%)
Feb 04, 2014 4.535 4.620 4.510 4.610 6,906,672 +0.05(+1.10%)
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