Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	12.64	13.19	12.17	12.57	11,344,995	-0.22(-1.71%)
Sep 29, 2008	12.83	13.58	12.51	12.79	14,227,878	-0.16(-1.20%)
Sep 26, 2008	13.29	13.59	12.80	12.94	0	-0.02(-0.12%)
Sep 25, 2008	13.38	13.74	12.87	12.96	10,482,643	-0.58(-4.26%)
Sep 24, 2008	13.50	13.78	13.10	13.54	9,809,985	+0.34(+2.54%)
Sep 23, 2008	13.81	13.85	12.80	13.20	16,638,744	-0.54(-3.92%)
Sep 22, 2008	13.55	14.18	13.55	13.74	15,747,018	+0.84(+6.53%)
Sep 19, 2008	11.85	12.90	11.77	12.90	0	+0.91(+7.61%)
Sep 18, 2008	11.94	12.81	11.51	11.98	30,250,578	+0.60(+5.27%)
Sep 17, 2008	10.52	11.50	10.31	11.38	21,106,734	+0.98(+9.45%)
Sep 16, 2008	9.388	10.47	9.388	10.40	13,574,352	+0.27(+2.62%)
Sep 15, 2008	10.70	10.97	9.981	10.14	13,278,546	-0.61(-5.66%)
Sep 12, 2008	10.03	10.81	9.825	10.74	11,575,150	+1.14(+11.85%)
Sep 11, 2008	9.661	9.973	9.107	9.606	15,040,369	-0.21(-2.14%)
Sep 10, 2008	9.372	9.832	8.944	9.817	13,857,252	+0.54(+5.80%)
Sep 09, 2008	9.996	10.18	9.255	9.279	17,529,076	-1.21(-11.52%)
Sep 08, 2008	11.44	11.58	10.41	10.49	9,994,385	-0.58(-5.21%)
Sep 05, 2008	11.03	11.19	10.56	11.06	0	+0.27(+2.45%)
Sep 04, 2008	11.56	11.72	10.67	10.80	10,929,082	-0.67(-5.85%)
Sep 03, 2008	11.70	11.99	11.14	11.47	11,510,207	-0.22(-1.87%)

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.