Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.43	13.53	13.28	13.43	5,329,299	-0.07(-0.52%)
May 27, 2010	13.37	13.67	13.32	13.50	5,164,800	+0.31(+2.37%)
May 26, 2010	13.53	13.54	13.15	13.19	634	-0.05(-0.35%)
May 25, 2010	12.82	13.29	12.74	13.24	8,202,932	+0.25(+1.92%)
May 24, 2010	13.29	13.45	12.99	12.99	4,482,267	+0.01(+0.06%)
May 21, 2010	12.81	13.12	12.69	12.98	9,021,364	+0.03(+0.24%)
May 20, 2010	12.94	13.11	12.89	12.95	193	-0.59(-4.33%)
May 19, 2010	13.99	13.99	13.15	13.53	11,469,693	-0.66(-4.67%)
May 18, 2010	14.26	14.44	14.01	14.20	8,266,939	-0.10(-0.71%)
May 17, 2010	14.83	14.86	14.16	14.30	8,950,223	-0.49(-3.32%)
May 14, 2010	14.79	15.11	14.29	14.79	8,419,271	+0.09(+0.64%)
May 13, 2010	14.92	15.06	14.63	14.70	7,016,801	-0.40(-2.64%)
May 12, 2010	14.94	15.25	14.77	15.09	13,380,686	+0.49(+3.37%)
May 11, 2010	14.60	14.84	14.59	14.60	1,921	+1.05(+7.71%)
May 10, 2010	13.67	13.71	13.56	13.56	11,219,773	+0.01(+0.06%)
May 07, 2010	13.86	14.05	13.35	13.55	13,563,664	-0.29(-2.09%)
May 06, 2010	13.81	13.95	13.35	13.84	6,022	+0.24(+1.78%)
May 05, 2010	13.60	14.07	13.49	13.60	17,576,512	-0.91(-6.24%)
May 04, 2010	14.44	14.65	14.13	14.50	10,683,617	-0.09(-0.64%)
May 03, 2010	15.01	15.10	14.52	14.59	7,798,760	-0.21(-1.42%)
Apr 30, 2010	14.87	15.20	14.80	14.80	8,993,991	+0.09(+0.59%)
Apr 29, 2010	14.89	15.00	14.63	14.72	8,660,522	-0.09(-0.63%)
Apr 28, 2010	14.34	14.98	14.15	14.81	12,796,118	+0.48(+3.32%)
Apr 27, 2010	13.99	14.46	13.96	14.34	9,139,739	+0.19(+1.32%)
Apr 26, 2010	14.20	14.32	14.02	14.15	5,312,562	-0.02(-0.17%)
Apr 23, 2010	13.91	14.24	13.86	14.17	6,585,813	+0.09(+0.61%)
Apr 22, 2010	13.87	14.13	13.74	14.09	6,343,783	+0.06(+0.44%)
Apr 21, 2010	13.97	14.16	13.89	14.02	4,445,791	+0.14(+1.01%)
Apr 20, 2010	13.98	14.13	13.88	13.88	181,895	+0.02(+0.17%)
Apr 19, 2010	13.54	13.86	13.50	13.86	5,309,400	+0.05(+0.40%)
Apr 16, 2010	14.03	14.13	13.51	13.81	9,762,991	-0.37(-2.59%)
Apr 15, 2010	14.34	14.48	14.13	14.17	4,927,127	-0.25(-1.73%)
Apr 14, 2010	14.41	14.57	14.20	14.42	5,339,680	+0.18(+1.26%)
Apr 13, 2010	14.30	14.34	14.02	14.24	4,999,769	-0.15(-1.03%)
Apr 12, 2010	14.45	14.71	14.34	14.39	4,270,342	-0.09(-0.59%)
Apr 09, 2010	14.43	14.59	14.32	14.48	6,332,566	+0.13(+0.92%)
Apr 08, 2010	14.28	14.38	14.09	14.34	5,919,342	+0.06(+0.44%)
Apr 07, 2010	13.99	14.45	13.94	14.28	9,815,401	+0.43(+3.10%)
Apr 06, 2010	13.78	14.12	13.77	13.85	4,723,487	-0.09(-0.62%)
Apr 05, 2010	13.94	14.00	13.72	13.94	4,187,869	+0.25(+1.82%)
Apr 01, 2010	13.53	13.69	13.69	13.69	6,567,804	+0.35(+2.63%)
Mar 31, 2010	13.52	13.59	13.26	13.34	5,545,401	-0.02(-0.18%)
Mar 30, 2010	13.56	13.57	13.27	13.36	6,393,040	-0.13(-0.98%)
Mar 29, 2010	13.46	13.57	13.37	13.49	5,211,849	+0.23(+1.71%)
Mar 26, 2010	13.15	13.44	13.07	13.27	5,869,624	+0.15(+1.13%)
Mar 25, 2010	13.38	13.42	13.10	13.12	6,825,092	-0.10(-0.77%)
Mar 24, 2010	13.61	13.65	13.16	13.22	9,642,528	-0.69(-4.94%)
Mar 23, 2010	13.81	14.13	13.67	13.91	5,597,289	+0.02(+0.11%)
Mar 22, 2010	13.73	14.00	13.67	13.89	5,938,454	-0.07(-0.50%)
Mar 19, 2010	14.21	14.27	13.82	13.96	7,873,210	-0.11(-0.77%)
Mar 18, 2010	14.04	14.29	13.91	14.07	5,593,748	+0.00(+0.00%)
Mar 17, 2010	14.20	14.27	14.02	14.07	8,431,048	-0.06(-0.44%)
Mar 16, 2010	13.94	14.23	13.90	14.13	8,563,370	+0.41(+3.01%)
Mar 15, 2010	13.61	13.72	13.60	13.72	4,955,175	-0.19(-1.40%)
Mar 12, 2010	14.09	14.13	13.81	13.92	6,647,815	-0.09(-0.61%)
Mar 11, 2010	13.95	14.02	13.71	14.00	8,510,398	-0.06(-0.44%)
Mar 10, 2010	14.44	14.60	13.99	14.06	8,577,152	-0.39(-2.69%)
Mar 09, 2010	14.51	14.69	14.37	14.45	5,196,300	-0.22(-1.49%)
Mar 08, 2010	14.91	15.01	14.54	14.67	7,018,926	-0.19(-1.31%)
Mar 05, 2010	14.74	15.01	14.72	14.86	5,659,647	+0.17(+1.17%)
Mar 04, 2010	14.79	14.93	14.59	14.69	6,475,434	-0.16(-1.10%)
Mar 03, 2010	14.89	15.07	14.76	14.86	6,466,062	+0.11(+0.74%)
Mar 02, 2010	14.59	14.99	14.49	14.75	7,069,972	+0.33(+2.27%)

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.