Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.72	13.83	13.60	13.65	9,792,651	+0.05(+0.40%)
Nov 29, 2010	13.93	13.95	13.56	13.59	12,064,355	-0.38(-2.69%)
Nov 26, 2010	13.92	14.05	13.85	13.97	2,186,049	-0.21(-1.49%)
Nov 24, 2010	14.22	14.18	14.18	14.18	4,155,423	+0.09(+0.61%)
Nov 23, 2010	14.11	14.29	14.01	14.09	7,038,605	-0.08(-0.55%)
Nov 22, 2010	13.99	14.24	13.88	14.17	7,086,978	+0.17(+1.23%)
Nov 19, 2010	13.90	14.08	13.81	14.00	6,001,024	+0.06(+0.45%)
Nov 18, 2010	13.89	14.08	13.89	13.94	5,725,711	+0.28(+2.06%)
Nov 17, 2010	13.61	13.95	13.59	13.65	5,447,469	+0.02(+0.11%)
Nov 16, 2010	13.80	13.97	13.51	13.64	9,677,182	-0.45(-3.17%)
Nov 15, 2010	14.40	14.44	14.05	14.08	5,736,512	-0.27(-1.91%)
Nov 12, 2010	14.31	14.67	14.20	14.36	8,096,936	-0.25(-1.72%)
Nov 11, 2010	14.62	14.73	14.41	14.61	6,290,258	-0.02(-0.16%)
Nov 10, 2010	14.61	14.73	14.24	14.63	11,059,673	+0.17(+1.19%)
Nov 09, 2010	15.19	15.50	14.37	14.46	14,647,355	-0.28(-1.91%)
Nov 08, 2010	14.73	15.10	14.60	14.74	6,942,951	-0.01(-0.05%)
Nov 05, 2010	14.62	15.03	14.60	14.75	7,007,476	+0.00(+0.00%)
Nov 04, 2010	14.42	14.76	14.23	14.75	11,764,312	+0.81(+5.78%)
Nov 03, 2010	14.04	14.20	13.66	13.94	9,642,994	-0.11(-0.78%)
Nov 02, 2010	14.11	14.18	14.01	14.05	5,897,464	+0.05(+0.34%)
Nov 01, 2010	14.19	14.21	13.92	14.01	5,242,115	-0.05(-0.33%)
Oct 29, 2010	13.93	14.17	13.93	14.05	4,674,619	+0.23(+1.64%)
Oct 28, 2010	13.66	14.04	13.52	13.83	7,973,683	+0.41(+3.03%)
Oct 27, 2010	13.65	13.68	13.19	13.42	9,865,043	-0.45(-3.27%)
Oct 25, 2010	14.09	14.09	13.82	13.87	5,086,674	+0.09(+0.68%)
Oct 22, 2010	13.76	13.85	13.62	13.78	4,728,919	+0.06(+0.46%)
Oct 21, 2010	14.15	14.24	13.61	13.72	11,977,335	-0.49(-3.42%)
Oct 20, 2010	13.90	14.33	13.90	14.20	8,414,286	+0.31(+2.26%)
Oct 19, 2010	14.14	14.29	13.65	13.89	14,168,388	-0.80(-5.44%)
Oct 18, 2010	14.74	14.80	14.57	14.69	8,815,403	-0.20(-1.37%)
Oct 15, 2010	15.06	15.17	14.81	14.89	10,891,701	-0.23(-1.50%)
Oct 14, 2010	15.40	15.53	15.09	15.12	8,895,998	-0.27(-1.78%)
Oct 13, 2010	15.09	15.58	14.98	15.39	13,070,384	+0.56(+3.80%)
Oct 12, 2010	14.80	14.91	14.65	14.83	8,086,705	-0.16(-1.04%)
Oct 11, 2010	14.86	15.03	14.66	14.98	4,478,645	+0.11(+0.74%)
Oct 08, 2010	14.87	14.92	14.70	14.87	6,993,068	+0.05(+0.32%)
Oct 07, 2010	15.38	15.40	14.66	14.83	11,523,490	-0.48(-3.12%)
Oct 06, 2010	15.32	15.43	15.24	15.31	8,217,475	+0.10(+0.67%)
Oct 05, 2010	14.95	15.37	14.93	15.20	485	+0.44(+2.97%)
Oct 04, 2010	14.67	14.83	14.49	14.77	6,191,267	-0.03(-0.21%)
Oct 01, 2010	14.80	14.94	14.73	14.80	6,598,308	+0.09(+0.59%)
Sep 30, 2010	14.78	14.87	14.51	14.71	7,811,745	-0.11(-0.74%)
Sep 29, 2010	14.87	14.93	14.72	14.82	7,627,710	-0.05(-0.37%)
Sep 28, 2010	14.48	14.92	14.36	14.87	10,951,074	+0.23(+1.55%)
Sep 27, 2010	14.87	14.87	14.59	14.65	5,470,714	-0.23(-1.53%)
Sep 24, 2010	15.15	15.15	14.71	14.87	15,321,113	-0.01(-0.05%)
Sep 23, 2010	14.61	14.95	14.55	14.88	11,890,316	+0.10(+0.69%)
Sep 22, 2010	15.06	15.25	14.73	14.78	13,391,815	+0.01(+0.05%)
Sep 21, 2010	14.59	14.87	14.33	14.77	3,257	+0.04(+0.27%)
Sep 20, 2010	14.39	14.82	14.35	14.73	13,797,784	+0.49(+3.41%)
Sep 17, 2010	14.25	14.87	14.25	14.25	16,785,264	+0.49(+3.53%)
Sep 15, 2010	13.37	14.02	13.28	13.76	18,565,358	+0.41(+3.05%)
Sep 14, 2010	13.15	13.57	13.12	13.36	1,916	+0.41(+3.14%)
Sep 13, 2010	13.17	13.21	12.94	12.95	4,576,462	-0.25(-1.90%)
Sep 10, 2010	12.96	13.30	12.88	13.20	6,462,688	+0.16(+1.20%)
Sep 09, 2010	13.36	13.41	12.96	13.04	6,717,437	-0.27(-2.00%)
Sep 08, 2010	13.54	13.65	13.30	13.31	6,265,277	-0.11(-0.82%)
Sep 07, 2010	13.83	13.90	13.36	13.42	2,171	-0.23(-1.66%)
Sep 03, 2010	13.39	13.65	13.28	13.65	17,121,024	+0.34(+2.53%)
Sep 02, 2010	13.27	13.50	13.05	13.31	255	+0.19(+1.43%)

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.