Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	8.093	8.254	7.973	8.190	15,679,417	+0.06(+0.69%)
Sep 27, 2012	7.965	8.142	7.861	8.134	12,038,381	+0.29(+3.68%)
Sep 26, 2012	7.676	7.957	7.580	7.845	12,656,513	+0.06(+0.72%)
Sep 25, 2012	8.093	8.118	7.741	7.789	15,618,500	-0.18(-2.31%)
Sep 24, 2012	8.150	8.230	7.953	7.973	12,955,197	-0.31(-3.78%)
Sep 21, 2012	8.390	8.454	8.238	8.286	24,325,802	+0.04(+0.49%)
Sep 20, 2012	8.262	8.270	8.093	8.246	13,778,978	-0.07(-0.87%)
Sep 19, 2012	8.254	8.318	8.093	8.318	13,746,086	+0.18(+2.27%)
Sep 18, 2012	8.181	8.245	7.998	8.134	19,551,410	+0.02(+0.29%)
Sep 17, 2012	8.277	8.293	7.974	8.110	15,990,622	-0.06(-0.78%)
Sep 14, 2012	7.958	8.404	7.919	8.173	32,501,132	+0.29(+3.74%)
Sep 13, 2012	7.561	8.006	7.473	7.879	24,743,480	+0.27(+3.56%)
Sep 12, 2012	7.584	7.712	7.350	7.608	15,525,480	+0.08(+1.06%)
Sep 11, 2012	7.656	7.720	7.481	7.529	8,036,048	+0.02(+0.21%)
Sep 10, 2012	7.696	7.744	7.481	7.513	14,816,633	-0.18(-2.28%)
Sep 07, 2012	7.457	7.791	7.441	7.688	22,476,618	+0.42(+5.81%)
Sep 06, 2012	7.163	7.282	7.051	7.266	11,370,056	+0.23(+3.28%)
Sep 05, 2012	7.011	7.083	6.877	7.035	5,103,085	-0.02(-0.34%)

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.