Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	12.53	12.55	12.32	12.39	7,881,976	-0.02(-0.19%)
Mar 30, 2011	12.42	12.42	12.42	12.42	8,188,796	+0.35(+2.87%)
Mar 29, 2011	12.21	12.29	11.98	12.07	10,513,594	-0.19(-1.54%)
Mar 28, 2011	12.41	12.63	12.24	12.26	7,670,588	-0.39(-3.05%)
Mar 25, 2011	13.02	13.09	12.64	12.65	8,043,367	-0.31(-2.43%)
Mar 24, 2011	13.05	13.22	12.85	12.96	13,207,522	+0.06(+0.43%)
Mar 23, 2011	12.50	12.94	12.48	12.91	11,229,419	+0.42(+3.34%)
Mar 22, 2011	12.09	12.75	12.08	12.49	15,701,993	+0.46(+3.79%)
Mar 21, 2011	11.88	12.16	11.79	12.03	11,701,296	+0.47(+4.07%)
Mar 18, 2011	11.48	11.74	11.48	11.56	14,463,404	+0.16(+1.45%)
Mar 17, 2011	11.44	11.49	11.19	11.40	8,032,179	+0.09(+0.83%)
Mar 16, 2011	11.54	11.80	11.22	11.30	15,940,113	-0.30(-2.57%)
Mar 15, 2011	11.54	11.94	11.52	11.60	9,278,333	-0.34(-2.82%)
Mar 14, 2011	12.05	12.14	11.86	11.94	6,538,414	-0.11(-0.91%)
Mar 11, 2011	11.66	12.11	11.64	12.05	6,553,083	+0.29(+2.47%)
Mar 10, 2011	11.91	11.95	11.69	11.76	10,447,039	-0.29(-2.41%)
Mar 09, 2011	12.25	12.38	11.98	12.05	9,723,760	-0.14(-1.16%)
Mar 08, 2011	12.42	12.45	12.10	12.19	9,787,985	-0.20(-1.58%)
Mar 07, 2011	12.28	12.64	12.28	12.38	11,956,780	+0.12(+0.96%)
Mar 04, 2011	12.35	12.47	12.21	12.27	11,863,773	+0.00(+0.00%)
Mar 03, 2011	12.05	12.28	11.77	12.27	14,603,588	+0.03(+0.26%)
Mar 02, 2011	12.49	12.50	12.07	12.24	10,719,211	-0.17(-1.39%)

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.