Skip to main content

Kimco Realty (NY: KIM )

18.68 -0.07 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 18.92 18.92 18.41 18.69 5,450,289 +0.02(+0.10%)
Jun 29, 2023 18.27 18.70 18.20 18.67 2,693,158 +0.37(+2.02%)
Jun 28, 2023 18.34 18.45 18.16 18.30 4,129,333 -0.07(-0.36%)
Jun 27, 2023 18.10 18.39 17.98 18.37 2,472,241 +0.32(+1.79%)
Jun 26, 2023 17.45 18.09 17.43 18.05 3,689,184 +0.59(+3.37%)
Jun 23, 2023 17.73 17.81 17.40 17.46 5,662,770 -0.41(-2.28%)
Jun 22, 2023 18.19 18.21 17.66 17.87 3,344,450 -0.24(-1.31%)
Jun 21, 2023 18.16 18.22 18.00 18.11 3,487,436 -0.12(-0.68%)
Jun 20, 2023 18.39 18.42 18.01 18.23 4,480,093 -0.21(-1.13%)
Jun 16, 2023 18.44 18.51 18.30 18.44 4,798,176 +0.07(+0.36%)
Jun 15, 2023 18.23 18.37 18.05 18.37 3,231,179 +0.08(+0.41%)
Jun 14, 2023 18.40 18.62 18.14 18.30 3,684,690 +0.03(+0.16%)
Jun 13, 2023 18.35 18.63 18.26 18.27 4,931,659 -0.09(-0.52%)
Jun 12, 2023 18.43 18.46 18.23 18.36 3,657,538 -0.03(-0.15%)
Jun 09, 2023 18.18 18.42 18.13 18.39 4,186,627 +0.17(+0.94%)
Jun 08, 2023 18.32 18.37 17.98 18.22 4,266,879 -0.18(-0.98%)
Jun 07, 2023 17.91 18.49 17.82 18.40 5,077,683 +0.65(+3.69%)
Jun 06, 2023 17.51 17.79 17.50 17.75 4,137,973 +0.23(+1.34%)
Jun 05, 2023 17.49 17.77 17.48 17.51 3,192,171 -0.06(-0.32%)
Jun 02, 2023 17.31 17.65 17.21 17.57 4,825,620 +0.52(+3.02%)
Jun 01, 2023 17.26 17.26 16.86 17.05 4,878,451 -0.16(-0.92%)
May 31, 2023 17.00 17.25 16.82 17.21 7,969,680 +0.22(+1.27%)
May 30, 2023 16.98 17.11 16.86 17.00 4,168,386 +0.07(+0.44%)
May 26, 2023 16.75 16.95 16.64 16.92 3,335,505 +0.17(+1.01%)
May 25, 2023 16.79 16.87 16.48 16.75 5,447,886 -0.13(-0.78%)
May 24, 2023 16.97 17.02 16.81 16.88 3,594,140 -0.37(-2.12%)
May 23, 2023 17.61 17.74 17.23 17.25 2,860,121 -0.34(-1.92%)
May 22, 2023 17.14 17.60 17.14 17.59 4,444,105 +0.43(+2.51%)
May 19, 2023 17.34 17.35 16.97 17.16 4,326,534 -0.06(-0.33%)
May 18, 2023 17.26 17.35 17.06 17.21 5,692,551 -0.17(-0.97%)
May 17, 2023 17.04 17.41 16.93 17.38 4,638,441 +0.47(+2.77%)
May 16, 2023 17.51 17.51 16.87 16.91 4,747,026 -0.59(-3.37%)
May 15, 2023 17.27 17.64 17.16 17.50 4,651,602 +0.39(+2.30%)
May 12, 2023 16.92 17.14 16.74 17.11 5,853,283 +0.25(+1.50%)
May 11, 2023 16.83 16.92 16.69 16.86 4,661,068 -0.12(-0.72%)
May 10, 2023 17.23 17.27 16.91 16.98 2,977,697 -0.03(-0.16%)
May 09, 2023 17.15 17.16 16.84 17.01 5,692,808 -0.32(-1.84%)
May 08, 2023 17.49 17.61 17.24 17.32 5,647,749 -0.29(-1.65%)
May 05, 2023 17.38 17.62 17.33 17.61 4,636,410 +0.35(+2.01%)
May 04, 2023 17.14 17.40 16.97 17.27 5,548,138 -0.01(-0.05%)
May 03, 2023 17.40 17.75 17.25 17.28 6,684,133 -0.07(-0.43%)
May 02, 2023 17.54 17.62 17.22 17.35 5,200,969 -0.30(-1.70%)
May 01, 2023 17.91 18.01 17.56 17.65 4,689,466 -0.32(-1.77%)
Apr 28, 2023 17.77 18.14 17.72 17.97 5,006,078 +0.19(+1.05%)
Apr 27, 2023 17.56 17.89 17.41 17.78 4,226,882 +0.31(+1.77%)
Apr 26, 2023 17.45 17.75 17.41 17.47 4,270,411 -0.19(-1.06%)
Apr 25, 2023 17.50 17.72 17.43 17.66 5,308,612 +0.04(+0.21%)
Apr 24, 2023 18.01 18.02 17.57 17.62 4,364,735 -0.34(-1.88%)
Apr 21, 2023 17.90 18.01 17.69 17.96 3,831,678 +0.14(+0.79%)
Apr 20, 2023 17.89 17.92 17.73 17.82 3,754,542 -0.16(-0.89%)
Apr 19, 2023 17.76 18.04 17.71 17.98 3,529,418 +0.09(+0.52%)
Apr 18, 2023 17.90 17.99 17.79 17.89 4,264,144 -0.02(-0.10%)
Apr 17, 2023 17.56 17.92 17.53 17.90 6,200,497 +0.39(+2.25%)
Apr 14, 2023 17.79 17.86 17.37 17.51 4,202,519 -0.12(-0.69%)
Apr 13, 2023 17.73 17.75 17.36 17.63 4,742,248 -0.13(-0.74%)
Apr 12, 2023 18.29 18.32 17.75 17.76 3,101,953 -0.30(-1.66%)
Apr 11, 2023 18.05 18.24 17.95 18.06 3,673,744 +0.09(+0.52%)
Apr 10, 2023 17.82 17.98 17.63 17.97 3,040,091 +0.11(+0.63%)
Apr 06, 2023 17.98 17.98 17.69 17.86 3,392,998 -0.05(-0.26%)
Apr 05, 2023 17.93 18.02 17.77 17.90 3,773,250 -0.21(-1.14%)
Apr 04, 2023 18.31 18.34 17.88 18.11 3,449,892 -0.12(-0.67%)
Apr 03, 2023 18.31 18.66 18.12 18.23 6,151,207 -0.06(-0.31%)
Mar 31, 2023 17.74 18.31 17.71 18.29 6,745,712 +0.67(+3.83%)
Mar 30, 2023 17.75 17.82 17.58 17.61 4,054,411 +0.20(+1.13%)
Mar 29, 2023 17.32 17.45 17.20 17.42 5,058,024 +0.35(+2.03%)
Mar 28, 2023 16.78 17.14 16.78 17.07 3,259,479 +0.06(+0.33%)
Mar 27, 2023 17.04 17.14 16.85 17.01 6,730,388 +0.15(+0.89%)
Mar 24, 2023 16.29 16.90 16.27 16.86 5,730,775 +0.47(+2.86%)
Mar 23, 2023 16.49 16.78 16.24 16.40 5,529,157 -0.06(-0.34%)
Mar 22, 2023 16.85 17.02 16.44 16.45 4,612,572 -0.61(-3.57%)
Mar 21, 2023 17.23 17.35 16.99 17.06 4,604,236 +0.11(+0.66%)
Mar 20, 2023 16.66 17.04 16.53 16.95 6,098,186 +0.40(+2.43%)
Mar 17, 2023 17.06 17.12 16.50 16.55 8,916,875 -0.64(-3.71%)
Mar 16, 2023 17.36 17.45 16.90 17.18 10,427,993 -0.30(-1.71%)
Mar 15, 2023 17.66 17.67 17.15 17.48 6,790,669 -0.50(-2.76%)
Mar 14, 2023 18.11 18.19 17.80 17.98 5,121,972 +0.22(+1.27%)
Mar 13, 2023 17.40 17.92 17.35 17.75 6,382,158 +0.17(+0.96%)
Mar 10, 2023 18.30 18.30 17.45 17.59 5,090,485 -0.75(-4.09%)
Mar 09, 2023 18.73 18.76 18.33 18.34 3,895,714 -0.39(-2.10%)
Mar 08, 2023 18.27 18.76 18.21 18.73 5,489,483 +0.49(+2.67%)
Mar 07, 2023 18.89 18.95 18.12 18.24 5,306,556 -0.71(-3.76%)
Mar 06, 2023 19.25 19.25 18.90 18.95 4,290,796 -0.17(-0.87%)
Mar 03, 2023 19.13 19.19 18.91 19.12 4,942,884 +0.19(+1.03%)
Mar 02, 2023 18.87 19.02 18.77 18.93 6,175,400 -0.05(-0.24%)
Mar 01, 2023 18.94 19.08 18.63 18.97 3,714,118 -0.10(-0.53%)
Feb 28, 2023 19.11 19.34 19.04 19.07 4,204,908 -0.02(-0.10%)
Feb 27, 2023 19.39 19.45 19.04 19.09 3,925,445 -0.01(-0.05%)
Feb 24, 2023 18.87 19.16 18.76 19.10 5,223,949 +0.04(+0.19%)
Feb 23, 2023 19.04 19.12 18.77 19.07 3,996,317 +0.20(+1.08%)
Feb 22, 2023 18.97 19.10 18.78 18.86 4,392,670 -0.06(-0.34%)
Feb 21, 2023 19.32 19.46 18.88 18.93 3,787,823 -0.65(-3.31%)
Feb 17, 2023 19.57 19.62 19.23 19.57 3,131,693 +0.03(+0.14%)
Feb 16, 2023 19.44 19.73 19.34 19.55 4,888,971 -0.17(-0.85%)
Feb 15, 2023 19.67 19.83 19.60 19.71 7,109,702 -0.11(-0.56%)
Feb 14, 2023 20.11 20.25 19.76 19.82 7,149,081 -0.35(-1.74%)
Feb 13, 2023 20.10 20.28 20.06 20.18 3,622,296 +0.12(+0.60%)
Feb 10, 2023 19.84 20.12 19.62 20.06 4,730,374 +0.24(+1.21%)
Feb 09, 2023 20.29 20.49 19.68 19.81 7,648,203 -0.69(-3.38%)
Feb 08, 2023 20.56 20.71 20.43 20.51 4,263,658 -0.19(-0.89%)
Feb 07, 2023 20.50 20.87 20.31 20.69 5,560,920 +0.06(+0.31%)
Feb 06, 2023 20.59 20.71 20.33 20.63 3,146,384 -0.22(-1.07%)
Feb 03, 2023 21.05 21.10 20.71 20.85 5,019,368 -0.50(-2.34%)
Feb 02, 2023 21.02 21.54 21.00 21.35 5,851,371 +0.50(+2.40%)
Feb 01, 2023 20.66 21.07 20.37 20.85 5,075,347 +0.06(+0.31%)
Jan 31, 2023 20.50 20.87 20.37 20.79 10,949,841 +0.32(+1.58%)
Jan 30, 2023 20.81 20.96 20.44 20.46 3,923,733 -0.50(-2.38%)
Jan 27, 2023 20.44 21.01 20.42 20.96 3,292,698 +0.49(+2.40%)
Jan 26, 2023 20.55 20.64 20.35 20.47 2,721,666 +0.03(+0.14%)
Jan 25, 2023 20.23 20.48 20.07 20.44 2,918,955 +0.14(+0.68%)
Jan 24, 2023 20.18 20.18 20.18 20.31 2,876,701 +0.07(+0.37%)
Jan 23, 2023 19.87 20.28 19.78 20.23 3,830,992 +0.39(+1.96%)
Jan 20, 2023 19.60 19.87 19.30 19.84 4,454,153 +0.28(+1.42%)
Jan 19, 2023 19.56 19.84 19.50 19.57 4,506,721 -0.19(-0.98%)
Jan 18, 2023 20.34 20.43 19.73 19.76 5,153,068 -0.56(-2.73%)
Jan 17, 2023 19.66 20.44 19.66 20.31 6,925,603 +0.56(+2.81%)
Jan 13, 2023 19.84 19.91 19.64 19.76 4,798,995 -0.32(-1.61%)
Jan 12, 2023 19.62 20.11 19.36 20.08 6,079,717 +0.62(+3.19%)
Jan 11, 2023 19.03 19.49 18.86 19.46 8,733,734 +0.60(+3.19%)
Jan 10, 2023 19.16 19.28 18.60 18.86 6,183,835 -0.66(-3.37%)
Jan 09, 2023 19.73 20.00 19.44 19.52 4,345,753 -0.41(-2.04%)
Jan 06, 2023 19.52 19.97 19.47 19.93 3,820,212 +0.52(+2.67%)
Jan 05, 2023 19.81 19.89 19.29 19.41 4,008,839 -0.63(-3.14%)
Jan 04, 2023 19.85 20.18 19.78 20.04 3,124,662 +0.38(+1.93%)
Jan 03, 2023 19.87 19.94 19.44 19.66 3,497,128 +0.06(+0.28%)
Dec 30, 2022 19.46 19.65 19.37 19.60 3,157,228 +0.02(+0.09%)
Dec 29, 2022 19.44 19.66 19.38 19.58 2,510,812 +0.26(+1.34%)
Dec 28, 2022 19.71 19.81 19.30 19.32 4,227,127 -0.39(-1.97%)
Dec 27, 2022 19.83 19.83 19.57 19.71 2,563,728 +0.03(+0.14%)
Dec 23, 2022 19.22 19.69 19.22 19.69 2,832,552 +0.34(+1.77%)
Dec 22, 2022 19.40 19.49 18.98 19.34 3,066,947 -0.19(-0.95%)
Dec 21, 2022 19.78 19.83 19.47 19.53 2,878,876 +0.17(+0.86%)
Dec 20, 2022 19.31 19.46 19.10 19.36 4,538,558 -0.06(-0.29%)
Dec 19, 2022 19.67 19.71 19.28 19.42 2,984,813 -0.23(-1.18%)
Dec 16, 2022 19.64 19.84 19.35 19.65 10,970,050 -0.28(-1.39%)
Dec 15, 2022 20.11 20.20 19.86 19.93 4,028,580 -0.44(-2.18%)
Dec 14, 2022 20.27 20.71 20.17 20.37 6,367,747 +0.06(+0.27%)
Dec 13, 2022 20.81 20.86 20.02 20.31 5,810,513 +0.12(+0.60%)
Dec 12, 2022 20.11 20.21 19.92 20.19 4,893,778 +0.10(+0.51%)
Dec 09, 2022 20.06 20.29 19.98 20.09 3,611,977 -0.04(-0.18%)
Dec 08, 2022 20.32 20.50 20.09 20.13 4,812,673 -0.01(-0.05%)
Dec 07, 2022 20.18 20.52 20.07 20.14 5,594,557 -0.09(-0.45%)
Dec 06, 2022 20.37 20.47 20.07 20.23 4,406,226 -0.02(-0.09%)
Dec 05, 2022 20.51 20.51 20.15 20.25 3,854,604 -0.46(-2.21%)
Dec 02, 2022 20.51 20.85 20.43 20.71 4,830,503 -0.04(-0.18%)
Dec 01, 2022 21.06 21.23 20.56 20.74 4,927,735 -0.25(-1.18%)
Nov 30, 2022 20.71 21.00 20.47 20.99 5,233,086 +0.18(+0.88%)
Nov 29, 2022 20.27 20.83 20.18 20.81 3,543,107 +0.60(+2.94%)
Nov 28, 2022 20.66 20.77 20.14 20.21 2,462,023 -0.60(-2.86%)
Nov 25, 2022 20.67 20.87 20.67 20.81 1,181,333 +0.08(+0.40%)
Nov 23, 2022 20.78 20.94 20.65 20.72 2,469,772 -0.12(-0.57%)
Nov 22, 2022 20.44 20.87 20.42 20.84 3,331,350 +0.49(+2.38%)
Nov 21, 2022 20.20 20.51 20.18 20.36 3,073,287 +0.07(+0.36%)
Nov 18, 2022 20.46 20.51 20.19 20.29 3,559,152 +0.13(+0.64%)
Nov 17, 2022 19.60 20.18 19.53 20.16 4,346,208 +0.26(+1.29%)
Nov 16, 2022 20.14 20.20 19.83 19.90 3,960,372 -0.33(-1.63%)
Nov 15, 2022 20.28 20.50 19.97 20.23 4,758,286 +0.26(+1.28%)
Nov 14, 2022 20.16 20.41 19.97 19.97 4,083,926 -0.34(-1.67%)
Nov 11, 2022 20.51 20.64 20.19 20.31 3,952,488 -0.12(-0.58%)
Nov 10, 2022 19.85 20.67 19.79 20.43 6,564,907 +1.41(+7.41%)
Nov 09, 2022 19.25 19.53 19.01 19.02 5,193,904 -0.31(-1.61%)
Nov 08, 2022 19.70 19.79 19.20 19.33 5,367,356 -0.35(-1.77%)
Nov 07, 2022 19.75 19.90 19.34 19.68 4,677,324 +0.06(+0.33%)
Nov 04, 2022 19.18 19.76 19.16 19.62 5,348,819 +0.61(+3.23%)
Nov 03, 2022 18.77 19.21 18.55 19.00 5,091,381 -0.07(-0.38%)
Nov 02, 2022 19.55 19.01 19.08 6,539,767 -0.63(-3.21%)
Nov 01, 2022 19.74 19.82 19.53 19.71 4,811,466 +0.13(+0.66%)
Oct 31, 2022 19.14 19.69 19.03 19.58 5,325,307 +0.25(+1.28%)
Oct 28, 2022 18.88 19.37 18.80 19.33 3,826,510 +0.38(+1.98%)
Oct 27, 2022 19.20 19.41 18.83 18.96 6,301,082 +0.18(+0.98%)
Oct 26, 2022 18.79 18.94 18.65 18.77 10,247,657 +0.00(+0.00%)
Oct 25, 2022 18.27 18.98 18.24 18.77 12,542,218 +0.55(+3.02%)
Oct 24, 2022 18.16 18.26 17.99 18.22 7,722,998 +0.19(+1.07%)
Oct 21, 2022 17.58 18.03 17.51 18.03 5,796,012 +0.43(+2.45%)
Oct 20, 2022 17.61 17.86 17.53 17.60 4,940,511 +0.11(+0.63%)
Oct 19, 2022 17.89 17.95 17.37 17.49 4,064,446 -0.52(-2.90%)
Oct 18, 2022 18.02 18.17 17.78 18.01 6,732,818 +0.36(+2.02%)
Oct 17, 2022 17.79 17.98 17.53 17.66 7,583,688 +0.29(+1.69%)
Oct 14, 2022 18.00 18.11 17.33 17.36 7,451,068 -0.35(-1.96%)
Oct 13, 2022 16.97 17.82 16.68 17.71 13,435,401 +0.43(+2.49%)
Oct 12, 2022 17.26 17.40 17.11 17.28 4,499,267 -0.01(-0.05%)
Oct 11, 2022 17.09 17.46 16.92 17.29 5,303,715 +0.22(+1.29%)
Oct 10, 2022 17.16 17.32 16.96 17.07 2,817,671 +0.01(+0.05%)
Oct 07, 2022 17.42 17.52 16.91 17.06 5,947,310 -0.49(-2.77%)
Oct 06, 2022 17.62 17.80 17.38 17.55 4,177,406 -0.13(-0.73%)
Oct 05, 2022 17.41 17.80 17.19 17.68 5,665,276 -0.04(-0.21%)
Oct 04, 2022 17.41 17.79 17.38 17.71 4,560,764 +0.55(+3.20%)
Oct 03, 2022 17.19 17.27 16.76 17.16 4,970,597 +0.30(+1.79%)
Sep 30, 2022 16.77 16.99 16.58 16.86 6,879,025 +0.30(+1.83%)
Sep 29, 2022 16.81 16.84 16.22 16.56 4,971,507 -0.51(-3.00%)
Sep 28, 2022 16.85 17.15 16.60 17.07 5,058,405 +0.44(+2.64%)
Sep 27, 2022 16.66 16.81 16.42 16.63 5,255,635 +0.11(+0.67%)
Sep 26, 2022 16.98 17.01 16.28 16.52 8,353,712 -0.71(-4.09%)
Sep 23, 2022 17.27 17.38 16.98 17.23 4,931,953 -0.33(-1.88%)
Sep 22, 2022 18.13 18.13 17.50 17.56 3,424,838 -0.58(-3.18%)
Sep 21, 2022 18.73 18.80 18.13 18.13 3,988,719 -0.41(-2.22%)
Sep 20, 2022 18.85 18.88 18.39 18.55 4,797,135 -0.56(-2.92%)
Sep 19, 2022 18.77 19.10 18.69 19.10 3,332,015 +0.11(+0.58%)
Sep 16, 2022 18.97 19.00 18.55 18.99 6,885,592 +0.05(+0.29%)
Sep 15, 2022 19.10 19.35 18.92 18.94 2,966,960 -0.13(-0.67%)
Sep 14, 2022 19.31 19.43 18.96 19.07 5,014,927 -0.42(-2.16%)
Sep 13, 2022 19.97 20.04 19.43 19.49 5,148,093 -0.93(-4.57%)
Sep 12, 2022 20.28 20.51 20.21 20.42 3,759,162 +0.27(+1.32%)
Sep 09, 2022 19.95 20.25 19.87 20.16 4,081,523 +0.32(+1.62%)
Sep 08, 2022 19.53 19.88 19.49 19.84 5,290,990 +0.12(+0.60%)
Sep 07, 2022 19.27 19.83 19.26 19.72 4,234,720 +0.42(+2.16%)
Sep 06, 2022 19.39 19.46 19.06 19.30 3,288,916 +0.05(+0.28%)
Sep 02, 2022 19.55 19.61 19.11 19.25 3,488,170 -0.06(-0.33%)
Sep 01, 2022 19.01 19.33 18.74 19.31 3,103,457 +0.20(+1.04%)
Aug 31, 2022 19.55 19.60 19.09 19.11 4,645,634 -0.33(-1.68%)
Aug 30, 2022 19.50 19.71 19.39 19.44 3,211,048 +0.01(+0.05%)
Aug 29, 2022 19.55 19.68 19.36 19.43 3,052,922 -0.26(-1.34%)
Aug 26, 2022 20.42 20.42 19.66 19.69 3,643,708 -0.65(-3.21%)
Aug 25, 2022 20.13 20.36 20.06 20.34 1,768,026 +0.31(+1.54%)
Aug 24, 2022 19.98 20.14 19.86 20.03 2,604,735 +0.11(+0.55%)
Aug 23, 2022 20.06 20.08 19.82 19.93 2,573,025 -0.02(-0.09%)
Aug 22, 2022 20.29 20.29 19.92 19.94 3,479,067 -0.66(-3.21%)
Aug 19, 2022 21.07 21.19 20.51 20.61 6,888,458 -0.59(-2.78%)
Aug 18, 2022 21.23 21.34 21.07 21.20 2,329,967 -0.01(-0.04%)
Aug 17, 2022 21.29 21.39 21.09 21.20 2,670,825 -0.31(-1.43%)
Aug 16, 2022 21.31 21.66 21.31 21.51 2,201,330 +0.11(+0.51%)
Aug 15, 2022 21.17 21.50 21.08 21.40 5,263,453 +0.24(+1.11%)
Aug 12, 2022 20.91 21.21 20.78 21.17 3,442,547 +0.45(+2.19%)
Aug 11, 2022 20.68 20.91 20.58 20.71 2,725,797 +0.21(+1.02%)
Aug 10, 2022 20.36 20.52 20.25 20.51 2,478,221 +0.53(+2.63%)
Aug 09, 2022 19.92 20.00 19.74 19.98 2,968,666 +0.15(+0.78%)
Aug 08, 2022 19.61 19.95 19.60 19.83 2,411,593 +0.42(+2.15%)
Aug 05, 2022 19.21 19.41 19.13 19.41 1,821,014 +0.06(+0.33%)
Aug 04, 2022 19.39 19.50 19.26 19.35 2,764,118 -0.08(-0.42%)
Aug 03, 2022 19.52 19.87 19.42 19.43 3,768,716 +0.05(+0.28%)
Aug 02, 2022 19.55 19.66 19.36 19.37 3,088,058 -0.29(-1.48%)
Aug 01, 2022 19.88 19.90 19.56 19.66 4,489,174 -0.38(-1.90%)
Jul 29, 2022 19.88 20.18 19.78 20.04 9,439,370 +0.23(+1.14%)
Jul 28, 2022 19.69 19.91 19.52 19.82 4,444,115 +0.33(+1.67%)
Jul 27, 2022 19.28 19.55 19.21 19.49 4,083,728 +0.30(+1.56%)
Jul 26, 2022 19.42 19.55 19.17 19.19 4,095,048 -0.31(-1.58%)
Jul 25, 2022 19.46 19.53 19.33 19.50 4,039,673 +0.05(+0.28%)
Jul 22, 2022 19.52 19.66 19.35 19.45 2,175,606 +0.04(+0.19%)
Jul 21, 2022 19.27 19.42 19.06 19.41 3,048,277 +0.00(+0.00%)
Jul 20, 2022 18.99 19.58 18.97 19.41 5,305,398 +0.36(+1.90%)
Jul 19, 2022 18.70 19.10 18.63 19.05 3,158,203 +0.59(+3.19%)
Jul 18, 2022 18.34 18.51 18.30 18.46 3,504,518 +0.22(+1.19%)
Jul 15, 2022 18.03 18.42 17.77 18.24 4,117,332 +0.58(+3.29%)
Jul 14, 2022 17.57 17.80 17.50 17.66 5,755,699 -0.36(-2.01%)
Jul 13, 2022 18.07 18.19 17.86 18.02 3,435,032 -0.28(-1.54%)
Jul 12, 2022 17.89 18.42 17.88 18.30 4,732,409 +0.34(+1.87%)
Jul 11, 2022 17.80 18.00 17.72 17.97 2,895,794 +0.00(+0.00%)
Jul 08, 2022 18.18 18.20 17.81 17.97 3,310,209 -0.21(-1.15%)
Jul 07, 2022 18.22 18.37 18.10 18.18 2,861,831 +0.13(+0.70%)
Jul 06, 2022 18.27 18.49 17.89 18.05 4,325,006 -0.18(-0.99%)
Jul 05, 2022 18.05 18.25 17.76 18.23 4,895,155 -0.09(-0.49%)
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.