Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.89	14.98	14.62	14.81	7,756,800	-0.11(-0.74%)
Sep 29, 2010	14.98	15.04	14.83	14.92	7,574,059	-0.06(-0.37%)
Sep 28, 2010	14.59	15.03	14.46	14.98	10,874,048	+0.23(+1.55%)
Sep 27, 2010	14.97	14.97	14.70	14.75	5,432,235	-0.23(-1.53%)
Sep 24, 2010	15.26	15.26	14.81	14.98	15,213,349	-0.01(-0.05%)
Sep 23, 2010	14.71	15.05	14.65	14.99	11,806,683	+0.10(+0.69%)
Sep 22, 2010	15.17	15.36	14.84	14.89	13,297,621	+0.01(+0.05%)
Sep 21, 2010	14.69	14.97	14.43	14.88	3,234	+0.04(+0.27%)
Sep 20, 2010	14.49	14.92	14.45	14.84	13,700,734	+0.49(+3.41%)
Sep 17, 2010	14.35	14.98	14.35	14.35	16,667,202	+0.49(+3.53%)
Sep 15, 2010	13.47	14.12	13.37	13.86	18,434,774	+0.41(+3.05%)
Sep 14, 2010	13.25	13.66	13.21	13.45	1,902	+0.41(+3.14%)
Sep 13, 2010	13.26	13.31	13.03	13.04	4,544,272	-0.25(-1.90%)
Sep 10, 2010	13.05	13.39	12.97	13.29	6,417,231	+0.16(+1.20%)
Sep 09, 2010	13.46	13.51	13.05	13.14	6,670,188	-0.27(-2.00%)
Sep 08, 2010	13.64	13.74	13.40	13.40	6,221,209	-0.11(-0.82%)
Sep 07, 2010	13.92	13.99	13.46	13.51	2,156	-0.23(-1.66%)
Sep 03, 2010	13.48	13.75	13.37	13.74	17,000,598	+0.34(+2.53%)
Sep 02, 2010	13.36	13.60	13.14	13.40	253	+0.19(+1.43%)
Sep 01, 2010	13.51	13.64	12.95	13.21	13,534,702	-0.08(-0.59%)
Aug 31, 2010	13.29	13.35	12.78	13.29	47,880	+0.49(+3.82%)
Aug 30, 2010	12.88	13.05	12.76	12.80	5,663,232	-0.18(-1.40%)
Aug 27, 2010	12.62	12.99	12.50	12.99	10,584,444	+0.36(+2.87%)
Aug 26, 2010	12.62	12.68	12.30	12.62	9,196,285	+0.34(+2.75%)
Aug 25, 2010	12.03	12.31	11.97	12.28	8,081,495	+0.26(+2.16%)
Aug 24, 2010	11.70	12.09	11.66	12.03	9,339,404	+0.09(+0.79%)
Aug 23, 2010	12.14	12.22	11.92	11.93	5,438,317	-0.24(-1.94%)
Aug 20, 2010	12.10	12.21	11.98	12.17	5,447,245	-0.07(-0.58%)
Aug 19, 2010	12.18	12.47	12.14	12.24	8,119,797	+0.07(+0.58%)
Aug 18, 2010	11.87	12.19	11.68	12.17	8,701,358	+0.24(+2.04%)
Aug 17, 2010	11.99	12.02	11.89	11.92	5,831,310	+0.01(+0.07%)
Aug 16, 2010	12.03	12.07	11.88	11.92	5,750,994	+0.00(+0.00%)
Aug 13, 2010	11.92	12.23	11.92	11.92	10,346,610	-0.23(-1.88%)
Aug 12, 2010	12.03	12.23	12.03	12.14	9,737,290	+0.17(+1.38%)
Aug 11, 2010	12.22	12.26	11.88	11.98	7,916,506	-0.15(-1.23%)
Aug 10, 2010	12.17	12.36	12.08	12.13	2,544	-0.27(-2.16%)
Aug 09, 2010	12.39	12.46	12.21	12.39	6,208,615	+0.01(+0.06%)
Aug 06, 2010	12.39	12.54	12.31	12.39	9,804,361	-0.03(-0.25%)
Aug 05, 2010	12.50	12.50	12.27	12.42	11,038,746	+0.06(+0.51%)
Aug 04, 2010	12.54	12.55	12.27	12.36	14,886,521	+0.21(+1.75%)
Aug 03, 2010	12.11	12.37	12.00	12.14	508	-0.70(-5.45%)
Aug 02, 2010	13.09	13.14	12.72	12.84	3,486,611	-0.04(-0.31%)
Jul 30, 2010	12.88	12.95	12.72	12.88	5,328,350	+0.17(+1.36%)
Jul 29, 2010	12.71	12.95	12.55	12.71	7,494,251	+0.12(+0.94%)
Jul 28, 2010	12.43	12.61	12.31	12.59	7,059,529	+0.12(+0.95%)
Jul 27, 2010	12.69	12.72	12.28	12.47	7,862,538	-0.24(-1.92%)
Jul 26, 2010	13.07	13.07	12.68	12.72	4,735,293	-0.20(-1.52%)
Jul 23, 2010	12.91	13.13	12.86	12.91	6,429,247	+0.08(+0.61%)
Jul 22, 2010	12.32	12.88	12.32	12.83	9,031,392	+0.57(+4.61%)
Jul 21, 2010	12.58	12.58	12.21	12.27	4,192,487	-0.14(-1.14%)
Jul 20, 2010	12.12	12.43	12.08	12.41	4,815,640	+0.26(+2.13%)
Jul 19, 2010	12.22	12.26	11.97	12.15	5,123,711	-0.20(-1.59%)
Jul 16, 2010	12.35	12.43	12.26	12.35	4,697,071	-0.29(-2.30%)
Jul 15, 2010	12.79	12.83	12.47	12.64	4,685,270	-0.09(-0.74%)
Jul 14, 2010	12.78	12.96	12.67	12.73	4,130,159	-0.02(-0.19%)
Jul 13, 2010	12.99	13.05	12.76	12.76	5,303,314	+0.09(+0.74%)
Jul 12, 2010	12.66	12.83	12.57	12.66	3,819,305	-0.04(-0.31%)
Jul 09, 2010	12.70	12.93	12.66	12.70	5,778,005	+0.26(+2.08%)
Jul 08, 2010	12.84	12.85	12.33	12.44	445	-0.29(-2.28%)
Jul 07, 2010	12.54	12.73	12.44	12.73	6,436,454	+0.19(+1.50%)
Jul 06, 2010	12.96	12.98	12.43	12.54	6,941,766	-0.27(-2.09%)
Jul 02, 2010	12.81	13.13	12.75	12.81	5,006,000	+0.02(+0.18%)

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.