Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	14.80	14.95	14.75	14.87	2,552,203	+0.12(+0.80%)
Dec 30, 2010	14.85	14.89	14.65	14.75	3,785,452	-0.11(-0.74%)
Dec 29, 2010	14.85	14.88	14.67	14.86	3,306,766	+0.02(+0.16%)
Dec 28, 2010	14.59	14.90	14.56	14.84	4,037,459	+0.39(+2.71%)
Dec 27, 2010	14.43	14.51	14.28	14.45	2,103,320	-0.09(-0.59%)
Dec 23, 2010	14.31	14.62	14.29	14.53	3,736,917	+0.16(+1.09%)
Dec 22, 2010	14.37	14.60	14.31	14.38	4,458,882	-0.02(-0.11%)
Dec 21, 2010	14.43	14.47	14.28	14.39	5,765,284	-0.05(-0.38%)
Dec 20, 2010	14.59	14.72	14.38	14.45	6,015,734	-0.32(-2.18%)
Dec 17, 2010	14.38	14.77	14.16	14.77	23,314,128	+0.43(+3.01%)
Dec 16, 2010	14.49	14.59	14.21	14.34	10,141,937	-0.14(-0.98%)
Dec 15, 2010	14.38	14.52	14.35	14.48	9,401,058	-0.02(-0.16%)
Dec 14, 2010	14.49	14.73	14.34	14.50	6,944,085	+0.13(+0.87%)
Dec 13, 2010	14.68	14.79	14.29	14.38	7,285,511	-0.09(-0.60%)
Dec 10, 2010	14.37	14.52	14.21	14.46	8,197,653	+0.00(+0.00%)
Dec 09, 2010	14.49	14.54	14.24	14.46	5,411,850	+0.16(+1.10%)
Dec 08, 2010	14.54	14.67	14.28	14.31	8,634,356	-0.28(-1.94%)
Dec 07, 2010	15.21	15.37	14.51	14.59	12,186,658	-0.18(-1.22%)
Dec 06, 2010	14.68	15.08	14.65	14.77	13,620,195	+0.06(+0.43%)
Dec 03, 2010	14.44	14.80	14.28	14.71	9,652,240	+0.44(+3.08%)
Dec 02, 2010	14.14	14.35	14.06	14.27	9,788,242	+0.30(+2.13%)
Dec 01, 2010	13.85	14.03	13.61	13.97	9,152,796	+0.30(+2.18%)
Nov 30, 2010	13.75	13.86	13.62	13.67	9,774,287	+0.05(+0.40%)
Nov 29, 2010	13.95	13.98	13.59	13.62	12,041,730	-0.38(-2.69%)
Nov 26, 2010	13.95	14.08	13.88	13.99	2,181,950	-0.21(-1.49%)
Nov 24, 2010	14.24	14.20	14.20	14.20	4,147,630	+0.09(+0.61%)
Nov 23, 2010	14.13	14.31	14.04	14.12	7,025,405	-0.08(-0.55%)
Nov 22, 2010	14.02	14.27	13.91	14.20	7,073,688	+0.17(+1.23%)
Nov 19, 2010	13.92	14.10	13.84	14.02	5,989,770	+0.06(+0.45%)
Nov 18, 2010	13.91	14.10	13.91	13.96	5,714,973	+0.28(+2.06%)
Nov 17, 2010	13.64	13.98	13.61	13.68	5,437,254	+0.02(+0.11%)
Nov 16, 2010	13.83	13.99	13.54	13.66	9,659,034	-0.45(-3.17%)
Nov 15, 2010	14.43	14.46	14.08	14.11	5,725,754	-0.27(-1.91%)
Nov 12, 2010	14.34	14.70	14.23	14.38	8,081,751	-0.25(-1.71%)
Nov 11, 2010	14.64	14.76	14.44	14.64	6,278,462	-0.02(-0.16%)
Nov 10, 2010	14.64	14.75	14.27	14.66	11,038,933	+0.17(+1.19%)
Nov 09, 2010	15.22	15.53	14.39	14.49	14,619,886	-0.28(-1.91%)
Nov 08, 2010	14.75	15.13	14.63	14.77	6,929,931	-0.01(-0.05%)
Nov 05, 2010	14.65	15.06	14.63	14.78	6,994,335	+0.00(+0.00%)
Nov 04, 2010	14.45	14.79	14.26	14.78	11,742,250	+0.81(+5.78%)
Nov 03, 2010	14.07	14.23	13.68	13.97	9,624,910	-0.11(-0.78%)
Nov 02, 2010	14.13	14.20	14.03	14.08	5,886,404	+0.05(+0.33%)
Nov 01, 2010	14.22	14.24	13.94	14.03	5,232,284	-0.05(-0.33%)
Oct 29, 2010	13.95	14.20	13.95	14.08	4,665,852	+0.23(+1.64%)
Oct 28, 2010	13.69	14.07	13.55	13.85	7,958,730	+0.41(+3.03%)
Oct 27, 2010	13.67	13.71	13.22	13.44	9,846,543	-0.45(-3.27%)
Oct 25, 2010	14.12	14.12	13.84	13.90	5,077,134	+0.09(+0.68%)
Oct 22, 2010	13.79	13.88	13.65	13.80	4,720,051	+0.06(+0.46%)
Oct 21, 2010	14.18	14.27	13.63	13.74	11,954,874	-0.49(-3.42%)
Oct 20, 2010	13.93	14.36	13.92	14.23	8,398,506	+0.31(+2.25%)
Oct 19, 2010	14.17	14.31	13.68	13.91	14,141,818	-0.80(-5.44%)
Oct 18, 2010	14.77	14.82	14.60	14.71	8,798,871	-0.20(-1.37%)
Oct 15, 2010	15.09	15.20	14.84	14.92	10,871,276	-0.23(-1.50%)
Oct 14, 2010	15.43	15.56	15.11	15.15	8,879,315	-0.27(-1.78%)
Oct 13, 2010	15.11	15.61	15.00	15.42	13,045,873	+0.56(+3.80%)
Oct 12, 2010	14.82	14.94	14.68	14.86	8,071,540	-0.16(-1.05%)
Oct 11, 2010	14.89	15.06	14.68	15.01	4,470,246	+0.11(+0.74%)
Oct 08, 2010	14.90	14.95	14.73	14.90	6,979,953	+0.05(+0.32%)
Oct 07, 2010	15.40	15.43	14.68	14.86	11,501,879	-0.48(-3.12%)
Oct 06, 2010	15.35	15.46	15.27	15.33	8,202,065	+0.10(+0.67%)
Oct 05, 2010	14.98	15.40	14.96	15.23	484	+0.44(+2.97%)
Oct 04, 2010	14.70	14.86	14.52	14.79	6,179,657	-0.03(-0.21%)

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.