Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

18.79 -0.22 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 10.26 10.30 10.18 10.23 4,339,633 +0.01(+0.05%)
May 23, 2011 10.15 10.29 10.15 10.22 4,767,337 -0.08(-0.76%)
May 20, 2011 10.53 10.53 10.28 10.30 5,706,778 -0.24(-2.24%)
May 19, 2011 10.55 10.59 10.43 10.54 4,144,201 +0.05(+0.47%)
May 18, 2011 10.40 10.49 10.31 10.49 5,346,561 +0.13(+1.26%)
May 17, 2011 10.36 10.43 10.29 10.36 6,149,938 -0.03(-0.31%)
May 16, 2011 10.29 10.46 10.25 10.39 5,224,384 +0.09(+0.84%)
May 13, 2011 10.41 10.45 10.27 10.30 6,292,762 -0.09(-0.84%)
May 12, 2011 10.42 10.48 10.26 10.39 11,035,912 -0.05(-0.52%)
May 11, 2011 10.52 10.56 10.37 10.44 7,108,264 -0.22(-2.04%)
May 10, 2011 10.47 10.69 10.47 10.66 5,017,665 +0.20(+1.92%)
May 09, 2011 10.37 10.48 10.32 10.46 4,913,352 +0.11(+1.05%)
May 06, 2011 10.59 10.60 10.31 10.35 5,506,803 -0.15(-1.40%)
May 05, 2011 10.04 10.57 10.04 10.50 9,820,338 -0.03(-0.31%)
May 04, 2011 10.54 10.66 10.45 10.53 6,767,361 +0.01(+0.05%)
May 03, 2011 10.66 10.75 10.38 10.53 6,345,254 -0.15(-1.37%)
May 02, 2011 10.64 10.68 10.64 10.67 5,612,748 +0.07(+0.61%)
Apr 29, 2011 10.57 10.68 10.40 10.61 5,817,415 +0.05(+0.46%)
Apr 28, 2011 10.30 10.60 10.25 10.56 6,835,878 +0.25(+2.42%)
Apr 27, 2011 10.30 10.32 10.24 10.31 9,261,300 +0.05(+0.53%)
Apr 26, 2011 10.22 10.29 10.15 10.25 8,442,227 +0.08(+0.80%)
Apr 25, 2011 10.13 10.20 10.10 10.17 5,038,382 +0.04(+0.37%)
Apr 21, 2011 10.11 10.21 10.02 10.13 9,418,307 +0.05(+0.54%)
Apr 20, 2011 10.04 10.14 9.999 10.08 9,209,783 +0.15(+1.53%)
Apr 19, 2011 9.798 9.934 9.798 9.928 7,787,993 +0.13(+1.33%)
Apr 18, 2011 9.657 9.809 9.657 9.798 9,003,616 +0.00(+0.00%)
Apr 15, 2011 9.646 9.836 9.630 9.798 6,194,392 +0.18(+1.86%)
Apr 14, 2011 9.413 9.641 9.380 9.619 6,616,402 +0.14(+1.49%)
Apr 13, 2011 9.516 9.559 9.407 9.478 4,714,770 +0.00(+0.00%)
Apr 12, 2011 9.489 9.603 9.467 9.478 5,227,553 -0.07(-0.68%)
Apr 11, 2011 9.543 9.635 9.537 9.543 6,976,834 +0.02(+0.23%)
Apr 08, 2011 9.635 9.695 9.489 9.521 5,306,187 -0.08(-0.79%)
Apr 07, 2011 9.727 9.755 9.581 9.597 9,157,823 -0.17(-1.72%)
Apr 06, 2011 9.765 9.798 9.711 9.765 5,228,111 +0.04(+0.39%)
Apr 05, 2011 9.733 9.814 9.706 9.727 4,193,399 -0.01(-0.11%)
Apr 04, 2011 9.760 9.814 9.684 9.738 4,244,391 +0.02(+0.17%)
Apr 01, 2011 9.934 9.934 9.657 9.722 7,813,596 -0.14(-1.38%)
Mar 31, 2011 9.729 9.890 9.721 9.858 5,524,136 +0.09(+0.94%)
Mar 30, 2011 9.766 9.766 9.766 9.766 5,614,058 +0.14(+1.45%)
Mar 29, 2011 9.508 9.637 9.412 9.627 3,678,494 +0.10(+1.07%)
Mar 28, 2011 9.541 9.600 9.455 9.525 4,853,685 -0.02(-0.17%)
Mar 25, 2011 9.525 9.637 9.492 9.541 4,670,894 +0.04(+0.40%)
Mar 24, 2011 9.487 9.541 9.342 9.503 5,114,590 +0.07(+0.74%)
Mar 23, 2011 9.551 9.589 9.369 9.433 5,809,431 -0.16(-1.63%)
Mar 22, 2011 9.594 9.643 9.535 9.589 4,942,455 +0.02(+0.17%)
Mar 21, 2011 9.610 9.643 9.557 9.573 3,849,195 +0.07(+0.74%)
Mar 18, 2011 9.535 9.611 9.439 9.503 6,783,956 +0.12(+1.26%)
Mar 17, 2011 9.379 9.417 9.261 9.385 5,553,029 +0.15(+1.63%)
Mar 16, 2011 9.433 9.460 9.127 9.234 10,350,737 -0.23(-2.39%)
Mar 15, 2011 9.465 9.554 9.439 9.460 6,137,852 -0.06(-0.62%)
Mar 14, 2011 9.600 9.659 9.508 9.519 4,822,269 -0.18(-1.88%)
Mar 11, 2011 9.632 9.745 9.541 9.702 7,202,175 +0.09(+0.89%)
Mar 10, 2011 9.772 9.788 9.600 9.616 8,263,948 -0.30(-2.98%)
Mar 09, 2011 9.847 9.965 9.734 9.912 3,880,925 +0.05(+0.55%)
Mar 08, 2011 9.761 9.955 9.745 9.858 5,350,875 +0.10(+1.05%)
Mar 07, 2011 9.804 9.850 9.648 9.756 4,617,196 -0.02(-0.22%)
Mar 04, 2011 9.858 9.874 9.688 9.777 6,166,548 -0.09(-0.93%)
Mar 03, 2011 9.869 9.944 9.750 9.869 8,084,371 +0.10(+1.05%)
Mar 02, 2011 9.938 9.987 9.734 9.766 8,596,220 -0.18(-1.78%)
Mar 01, 2011 10.43 10.48 9.922 9.944 12,129,454 -0.47(-4.54%)
Feb 28, 2011 10.18 10.47 10.16 10.42 8,405,601 +0.27(+2.65%)
Feb 25, 2011 9.912 10.16 9.912 10.15 7,550,347 +0.28(+2.83%)
Feb 24, 2011 9.944 9.998 9.761 9.869 6,674,760 -0.09(-0.92%)
Feb 23, 2011 10.01 10.09 9.880 9.960 5,274,263 -0.04(-0.43%)
Feb 22, 2011 9.965 10.13 9.928 10.00 5,588,966 -0.10(-0.96%)
Feb 18, 2011 10.14 10.16 10.01 10.10 7,556,902 -0.03(-0.32%)
Feb 17, 2011 10.02 10.16 10.02 10.13 3,747,072 +0.06(+0.64%)
Feb 16, 2011 9.933 10.07 9.901 10.07 4,922,444 +0.19(+1.90%)
Feb 15, 2011 9.933 9.987 9.826 9.879 6,496,531 -0.09(-0.92%)
Feb 14, 2011 9.987 10.03 9.938 9.971 6,418,447 -0.01(-0.05%)
Feb 11, 2011 10.01 10.05 9.944 9.976 10,124,743 -0.05(-0.54%)
Feb 10, 2011 10.03 10.19 9.938 10.03 10,682,191 -0.10(-0.95%)
Feb 09, 2011 10.04 10.13 10.01 10.13 5,144,763 +0.09(+0.86%)
Feb 08, 2011 10.06 10.10 10.01 10.04 7,900,202 -0.02(-0.21%)
Feb 07, 2011 9.895 10.09 9.852 10.06 8,756,662 +0.18(+1.85%)
Feb 04, 2011 9.944 9.971 9.788 9.879 8,075,137 -0.07(-0.70%)
Feb 03, 2011 9.906 9.971 9.809 9.949 7,321,280 +0.04(+0.43%)
Feb 02, 2011 9.788 9.944 9.750 9.906 7,325,604 +0.08(+0.82%)
Feb 01, 2011 9.788 9.842 9.654 9.826 7,270,264 +0.10(+1.05%)
Jan 31, 2011 9.632 9.756 9.632 9.723 9,398,807 +0.14(+1.46%)
Jan 28, 2011 9.729 9.793 9.578 9.584 8,502,866 -0.12(-1.22%)
Jan 27, 2011 9.707 9.766 9.654 9.702 7,950,166 +0.04(+0.39%)
Jan 26, 2011 9.654 9.664 9.503 9.664 16,418,288 +0.06(+0.62%)
Jan 25, 2011 9.557 9.643 9.487 9.605 9,075,486 +0.01(+0.11%)
Jan 24, 2011 9.541 9.627 9.492 9.594 5,599,626 +0.08(+0.79%)
Jan 21, 2011 9.611 9.611 9.514 9.519 6,149,581 -0.02(-0.17%)
Jan 20, 2011 9.578 9.675 9.514 9.535 8,140,337 -0.02(-0.22%)
Jan 19, 2011 9.675 9.707 9.519 9.557 7,771,914 -0.14(-1.44%)
Jan 18, 2011 9.670 9.740 9.616 9.697 8,730,112 -0.02(-0.22%)
Jan 14, 2011 9.616 9.750 9.611 9.718 9,971,113 +0.10(+1.01%)
Jan 13, 2011 9.611 9.670 9.584 9.621 10,843,784 -0.02(-0.17%)
Jan 12, 2011 9.551 9.680 9.492 9.637 16,369,685 +0.17(+1.82%)
Jan 11, 2011 9.654 9.675 9.417 9.465 10,700,342 -0.12(-1.23%)
Jan 10, 2011 9.664 9.718 9.584 9.584 9,340,366 -0.13(-1.33%)
Jan 07, 2011 9.799 9.831 9.648 9.713 10,131,660 -0.01(-0.11%)
Jan 06, 2011 9.831 9.874 9.697 9.723 9,310,771 -0.09(-0.88%)
Jan 05, 2011 9.632 9.809 9.632 9.809 9,424,654 +0.14(+1.45%)
Jan 04, 2011 9.895 9.905 9.629 9.670 11,180,362 -0.20(-2.07%)
Jan 03, 2011 9.820 9.890 9.750 9.874 10,751,661 +0.18(+1.83%)
Dec 31, 2010 9.713 9.895 9.664 9.697 8,487,777 -0.02(-0.22%)
Dec 30, 2010 9.675 9.761 9.632 9.718 5,972,279 +0.08(+0.84%)
Dec 29, 2010 9.574 9.653 9.520 9.637 5,824,021 +0.10(+1.06%)
Dec 28, 2010 9.483 9.579 9.414 9.536 6,712,632 +0.08(+0.84%)
Dec 27, 2010 9.206 9.462 9.169 9.456 5,239,920 +0.22(+2.42%)
Dec 23, 2010 9.281 9.339 9.212 9.233 3,820,178 -0.03(-0.34%)
Dec 22, 2010 9.265 9.398 9.260 9.265 5,794,994 -0.01(-0.11%)
Dec 21, 2010 9.169 9.291 9.111 9.276 8,361,235 +0.15(+1.69%)
Dec 20, 2010 9.020 9.158 9.015 9.121 9,266,015 +0.12(+1.36%)
Dec 17, 2010 8.855 9.057 8.855 8.999 18,807,260 +0.15(+1.74%)
Dec 16, 2010 8.818 8.894 8.754 8.844 4,016,285 +0.04(+0.48%)
Dec 15, 2010 8.876 8.999 8.754 8.802 5,723,652 -0.12(-1.31%)
Dec 14, 2010 9.111 9.153 8.882 8.919 5,688,542 -0.18(-1.99%)
Dec 13, 2010 9.153 9.201 9.084 9.100 4,707,241 -0.03(-0.29%)
Dec 10, 2010 9.100 9.190 9.063 9.127 5,559,912 +0.07(+0.76%)
Dec 09, 2010 9.286 9.318 9.025 9.057 11,135,475 -0.19(-2.07%)
Dec 08, 2010 9.435 9.446 9.127 9.249 8,188,845 -0.15(-1.59%)
Dec 07, 2010 9.456 9.478 9.371 9.398 12,338,917 +0.22(+2.42%)
Dec 06, 2010 9.174 9.350 9.095 9.176 12,936,783 -0.02(-0.22%)
Dec 03, 2010 9.153 9.228 9.063 9.196 8,167,855 +0.02(+0.17%)
Dec 02, 2010 8.983 9.222 8.956 9.180 8,988,192 +0.22(+2.43%)
Dec 01, 2010 9.015 9.015 8.829 8.962 9,293,347 +0.10(+1.08%)
Nov 30, 2010 8.802 8.948 8.770 8.866 7,354,881 -0.06(-0.72%)
Nov 29, 2010 8.765 8.951 8.738 8.930 6,895,431 +0.09(+0.96%)
Nov 26, 2010 8.844 8.914 8.802 8.844 1,883,831 -0.10(-1.13%)
Nov 24, 2010 8.765 8.946 8.946 8.946 7,077,383 +0.27(+3.07%)
Nov 23, 2010 8.605 8.690 8.507 8.680 8,671,547 -0.04(-0.49%)
Nov 22, 2010 8.786 8.802 8.664 8.722 6,662,380 +0.01(+0.12%)
Nov 19, 2010 8.594 8.711 8.530 8.711 7,033,319 +0.07(+0.86%)
Nov 18, 2010 8.552 8.706 8.536 8.637 9,115,979 +0.20(+2.33%)
Nov 17, 2010 8.339 8.499 8.339 8.440 10,367,437 +0.10(+1.15%)
Nov 16, 2010 8.717 8.786 8.307 8.344 13,959,611 -0.44(-5.03%)
Nov 15, 2010 9.063 9.127 8.781 8.786 10,497,019 -0.23(-2.54%)
Nov 12, 2010 9.105 9.249 8.978 9.015 9,075,622 -0.16(-1.80%)
Nov 11, 2010 9.196 9.270 9.095 9.180 5,785,959 -0.18(-1.93%)
Nov 10, 2010 9.329 9.425 9.185 9.361 8,108,585 +0.05(+0.57%)
Nov 09, 2010 9.707 9.728 9.233 9.307 13,877,985 -0.29(-3.05%)
Nov 08, 2010 9.637 9.669 9.435 9.600 6,897,758 -0.02(-0.22%)
Nov 05, 2010 9.398 9.696 9.371 9.621 8,350,614 +0.25(+2.67%)
Nov 04, 2010 9.696 9.792 8.993 9.371 20,605,870 +0.36(+4.02%)
Nov 03, 2010 9.121 9.196 8.967 9.009 7,795,975 -0.07(-0.76%)
Nov 02, 2010 9.238 9.291 9.036 9.079 9,754,606 -0.07(-0.81%)
Nov 01, 2010 9.212 9.313 9.084 9.153 6,101,262 -0.01(-0.06%)
Oct 29, 2010 9.116 9.249 9.116 9.158 6,342,040 -0.01(-0.12%)
Oct 28, 2010 9.116 9.196 8.983 9.169 4,548,856 +0.10(+1.12%)
Oct 27, 2010 9.031 9.105 8.993 9.068 6,552,845 -0.12(-1.33%)
Oct 25, 2010 9.313 9.313 9.164 9.190 6,360,598 -0.03(-0.35%)
Oct 22, 2010 9.254 9.307 9.201 9.222 5,338,136 -0.03(-0.29%)
Oct 21, 2010 9.244 9.302 9.190 9.249 11,141,688 +0.04(+0.46%)
Oct 20, 2010 8.951 9.270 8.940 9.206 8,885,598 +0.27(+2.98%)
Oct 19, 2010 8.956 9.100 8.898 8.940 7,678,715 -0.17(-1.87%)
Oct 18, 2010 9.052 9.121 9.020 9.111 8,002,060 +0.05(+0.53%)
Oct 15, 2010 9.015 9.105 8.951 9.063 13,839,332 +0.15(+1.73%)
Oct 14, 2010 8.988 9.052 8.823 8.908 6,982,052 -0.12(-1.30%)
Oct 13, 2010 9.047 9.132 8.978 9.025 6,655,894 +0.03(+0.36%)
Oct 12, 2010 8.924 9.020 8.871 8.993 6,821,194 +0.06(+0.72%)
Oct 11, 2010 8.946 9.025 8.908 8.930 5,910,080 -0.02(-0.24%)
Oct 08, 2010 8.951 9.009 8.892 8.951 8,019,469 +0.01(+0.12%)
Oct 07, 2010 8.999 9.047 8.919 8.940 11,367,643 -0.01(-0.06%)
Oct 06, 2010 8.844 8.956 8.802 8.946 13,324,921 +0.08(+0.90%)
Oct 05, 2010 8.770 8.919 8.632 8.866 12,156,958 +0.21(+2.40%)
Oct 04, 2010 8.387 8.674 8.382 8.658 13,204,682 +0.26(+3.04%)
Oct 01, 2010 8.403 8.456 8.323 8.403 11,345,482 +0.10(+1.26%)
Sep 30, 2010 8.295 8.481 8.212 8.298 29,167 +0.00(+0.02%)
Sep 29, 2010 8.460 8.497 8.254 8.296 10,966,783 -0.23(-2.72%)
Sep 28, 2010 8.565 8.576 8.385 8.528 42,021 -0.01(-0.06%)
Sep 27, 2010 8.765 8.765 8.512 8.533 6,870,809 -0.24(-2.70%)
Sep 24, 2010 8.612 8.797 8.612 8.770 8,175,159 +0.29(+3.42%)
Sep 23, 2010 8.481 8.792 8.470 8.481 634 -0.30(-3.42%)
Sep 22, 2010 8.792 8.918 8.705 8.781 20,870,564 -0.06(-0.71%)
Sep 21, 2010 8.865 8.981 8.792 8.844 27,602,700 -0.01(-0.06%)
Sep 20, 2010 8.481 8.871 8.481 8.849 10,944,979 +0.35(+4.07%)
Sep 17, 2010 8.503 8.512 8.333 8.503 9,952,721 +0.08(+0.89%)
Sep 15, 2010 8.323 8.428 8.291 8.428 5,154,707 +0.06(+0.76%)
Sep 14, 2010 8.312 8.428 8.265 8.365 5,428,309 +0.01(+0.13%)
Sep 13, 2010 8.333 8.370 8.233 8.354 4,389,583 +0.16(+1.99%)
Sep 10, 2010 8.128 8.265 8.070 8.191 4,055,157 +0.06(+0.78%)
Sep 09, 2010 8.307 8.339 8.059 8.128 7,396 -0.05(-0.58%)
Sep 08, 2010 8.233 8.286 8.128 8.175 5,246,219 -0.01(-0.13%)
Sep 07, 2010 8.249 8.307 8.175 8.186 820 -0.16(-1.96%)
Sep 03, 2010 8.302 8.365 8.223 8.349 4,694,418 +0.14(+1.67%)
Sep 02, 2010 8.038 8.238 7.975 8.212 7,430,412 +0.15(+1.90%)
Sep 01, 2010 7.991 8.070 7.928 8.059 12,342,192 +0.22(+2.82%)
Aug 31, 2010 7.833 7.896 7.727 7.838 80,872 -0.01(-0.07%)
Aug 30, 2010 7.838 7.933 7.801 7.843 8,387,286 +0.16(+2.13%)
Aug 27, 2010 7.822 7.886 7.559 7.680 7,802,064 -0.05(-0.61%)
Aug 26, 2010 7.733 7.820 7.648 7.727 10,367 +0.03(+0.41%)
Aug 25, 2010 7.417 7.738 7.417 7.696 14,809 +0.20(+2.67%)
Aug 24, 2010 7.432 7.596 7.375 7.496 1,027 -0.08(-1.04%)
Aug 23, 2010 7.643 7.670 7.554 7.575 4,923,449 +0.00(+0.00%)
Aug 20, 2010 7.564 7.627 7.506 7.575 5,593,003 -0.06(-0.76%)
Aug 19, 2010 7.917 7.943 7.604 7.633 1,027 -0.34(-4.23%)
Aug 18, 2010 7.949 8.033 7.907 7.970 7,628,294 +0.01(+0.13%)
Aug 17, 2010 7.822 8.012 7.722 7.959 4,846 +0.23(+2.93%)
Aug 16, 2010 7.627 7.770 7.527 7.733 7,397,928 +0.05(+0.69%)
Aug 13, 2010 7.680 7.812 7.638 7.680 9,175,473 +0.02(+0.21%)
Aug 12, 2010 7.606 7.722 7.591 7.664 12,795,869 -0.05(-0.68%)
Aug 11, 2010 7.696 7.864 7.664 7.717 82,368 -0.18(-2.33%)
Aug 10, 2010 7.933 7.986 7.801 7.901 260,814 -0.13(-1.64%)
Aug 09, 2010 8.017 8.044 7.907 8.033 5,887,549 +0.10(+1.26%)
Aug 06, 2010 7.933 8.054 7.822 7.933 9,560,131 -0.14(-1.70%)
Aug 05, 2010 7.938 8.149 7.922 8.070 8,827,077 +0.06(+0.79%)
Aug 04, 2010 7.975 8.049 7.891 8.007 10,207 +0.05(+0.60%)
Aug 03, 2010 8.086 8.091 7.896 7.959 14,809 -0.19(-2.39%)
Aug 02, 2010 8.091 8.228 8.044 8.154 10,799,680 +0.22(+2.72%)
Jul 30, 2010 7.938 8.001 7.796 7.938 10,903,030 -0.03(-0.40%)
Jul 29, 2010 8.054 8.096 7.870 7.970 8,566,042 -0.01(-0.07%)
Jul 28, 2010 7.975 8.196 7.912 7.975 10,950 +0.04(+0.46%)
Jul 27, 2010 7.938 8.080 7.828 7.938 8,231 -0.05(-0.59%)
Jul 26, 2010 7.727 8.017 7.670 7.986 8,608,684 +0.23(+2.92%)
Jul 23, 2010 7.569 7.775 7.480 7.759 12,864,495 +0.17(+2.29%)
Jul 22, 2010 7.296 7.627 7.296 7.585 104,422 +0.40(+5.49%)
Jul 21, 2010 7.432 7.432 7.153 7.190 12,182,201 -0.16(-2.15%)
Jul 20, 2010 7.348 7.359 7.016 7.348 10,783,853 +0.15(+2.05%)
Jul 19, 2010 7.048 7.217 6.937 7.201 9,460,682 +0.16(+2.32%)
Jul 16, 2010 7.043 7.348 6.985 7.037 13,780,064 -0.37(-5.05%)
Jul 15, 2010 7.422 7.443 7.164 7.411 8,508,190 +0.03(+0.43%)
Jul 14, 2010 7.359 7.448 7.243 7.380 79,496 -0.05(-0.71%)
Jul 13, 2010 7.311 7.475 7.290 7.432 12,623,981 +0.23(+3.14%)
Jul 12, 2010 7.159 7.238 7.069 7.206 7,013,675 +0.04(+0.59%)
Jul 09, 2010 7.164 7.169 7.027 7.164 9,040,706 +0.08(+1.12%)
Jul 08, 2010 7.106 7.164 6.943 7.085 52,578 +0.06(+0.82%)
Jul 07, 2010 6.706 7.032 6.679 7.027 250,601 +0.36(+5.37%)
Jul 06, 2010 6.669 7.116 6.590 6.669 7,251 -0.19(-2.84%)
Jul 02, 2010 6.864 7.090 6.769 6.864 10,796,079 -0.12(-1.73%)
Jul 01, 2010 7.095 7.143 6.821 6.985 15,132 -0.09(-1.34%)
Jun 30, 2010 7.143 7.322 7.053 7.080 34,530 -0.06(-0.88%)
Jun 29, 2010 7.143 7.448 7.080 7.143 176,424 -0.51(-6.68%)
Jun 25, 2010 7.654 7.701 7.430 7.654 14,685,784 +0.21(+2.87%)
Jun 24, 2010 7.586 7.633 7.419 7.440 16,705,823 -0.21(-2.79%)
Jun 23, 2010 7.675 7.737 7.534 7.654 14,593,639 +0.02(+0.27%)
Jun 22, 2010 7.893 7.992 7.628 7.633 44,568 -0.29(-3.68%)
Jun 21, 2010 8.013 8.138 7.883 7.925 10,493,751 +0.02(+0.26%)
Jun 18, 2010 7.904 7.930 7.721 7.904 14,746,337 +0.11(+1.40%)
Jun 17, 2010 7.836 7.883 7.654 7.794 12,117,844 -0.02(-0.27%)
Jun 16, 2010 7.888 7.946 7.774 7.815 9,384,296 -0.15(-1.90%)
Jun 15, 2010 7.789 7.987 7.680 7.966 8,204,298 +0.24(+3.10%)
Jun 14, 2010 7.654 7.813 7.594 7.727 11,938,790 +0.15(+1.99%)
Jun 11, 2010 7.430 7.591 7.393 7.576 9,612,475 +0.03(+0.35%)
Jun 10, 2010 7.284 7.560 7.237 7.550 56,428 +0.40(+5.61%)
Jun 09, 2010 7.195 7.398 7.107 7.148 13,619,861 +0.02(+0.22%)
Jun 08, 2010 6.966 7.143 6.789 7.133 15,708,405 +0.14(+1.94%)
Jun 07, 2010 6.992 7.154 6.945 6.997 14,795,137 +0.06(+0.90%)
Jun 04, 2010 6.935 7.471 6.893 6.935 17,874,256 -0.57(-7.63%)
Jun 03, 2010 7.523 7.586 7.419 7.508 312,272 -0.04(-0.48%)
Jun 02, 2010 7.409 7.555 7.294 7.544 388,788 +0.21(+2.91%)
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.