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

Kimco Realty (NY: KIM )

23.24 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2010 7.451 7.638 7.419 7.451 10,106,350 -0.14(-1.79%)
May 27, 2010 7.357 7.596 7.263 7.586 11,194,061 +0.40(+5.51%)
May 26, 2010 7.336 7.466 7.128 7.190 115,401 -0.03(-0.43%)
May 25, 2010 6.950 7.237 6.810 7.221 12,131,067 +0.03(+0.36%)
May 24, 2010 7.456 7.482 7.174 7.195 8,662,115 -0.24(-3.29%)
May 21, 2010 7.065 7.451 6.997 7.440 16,567,219 +0.25(+3.48%)
May 20, 2010 7.242 7.461 7.180 7.190 274,425 -0.46(-6.06%)
May 19, 2010 7.784 8.008 7.466 7.654 13,509,066 -0.18(-2.26%)
May 18, 2010 8.248 8.331 7.800 7.831 254,997 -0.30(-3.65%)
May 17, 2010 8.201 8.404 7.919 8.128 14,806,446 -0.07(-0.83%)
May 14, 2010 8.196 8.368 8.112 8.196 15,253,162 -0.24(-2.90%)
May 13, 2010 8.623 8.675 8.425 8.440 12,029,348 -0.21(-2.41%)
May 12, 2010 8.592 8.706 8.524 8.649 10,795,333 +0.10(+1.22%)
May 11, 2010 8.597 8.644 8.461 8.545 5,550 +0.03(+0.31%)
May 10, 2010 8.362 8.539 8.326 8.519 19,754,802 +0.70(+8.93%)
May 07, 2010 7.873 8.159 7.633 7.820 18,768,366 -0.01(-0.07%)
May 06, 2010 8.034 8.159 7.143 7.826 12,594 -0.13(-1.64%)
May 05, 2010 7.961 8.164 7.923 7.956 9,979,563 -0.22(-2.74%)
May 04, 2010 8.274 8.341 8.060 8.180 14,613,295 -0.21(-2.55%)
May 03, 2010 8.211 8.430 8.201 8.394 11,260,061 +0.27(+3.34%)
Apr 30, 2010 8.446 8.586 8.112 8.123 12,373,359 -0.36(-4.30%)
Apr 29, 2010 8.149 8.493 8.149 8.487 11,449,019 +0.42(+5.16%)
Apr 28, 2010 8.097 8.180 7.982 8.071 10,231,600 +0.07(+0.85%)
Apr 27, 2010 8.211 8.336 7.992 8.003 11,207,176 -0.29(-3.46%)
Apr 26, 2010 8.206 8.409 8.206 8.289 9,006,916 +0.08(+1.02%)
Apr 23, 2010 8.206 8.289 8.112 8.206 8,751,078 +0.03(+0.32%)
Apr 22, 2010 7.909 8.216 7.841 8.180 10,595,652 +0.20(+2.55%)
Apr 21, 2010 7.977 8.081 7.846 7.977 33,768 +0.10(+1.26%)
Apr 20, 2010 7.992 7.992 7.774 7.878 18,822,268 -0.02(-0.20%)
Apr 19, 2010 7.820 7.977 7.716 7.893 20,148,650 +0.01(+0.13%)
Apr 16, 2010 8.123 8.216 7.873 7.883 21,344,640 -0.27(-3.32%)
Apr 15, 2010 8.482 8.493 8.117 8.154 13,849,167 -0.33(-3.93%)
Apr 14, 2010 8.680 8.711 8.456 8.487 11,952,631 -0.11(-1.27%)
Apr 13, 2010 8.414 8.644 8.414 8.597 10,112,408 +0.18(+2.10%)
Apr 12, 2010 8.555 8.602 8.420 8.420 8,980,877 -0.13(-1.46%)
Apr 09, 2010 8.414 8.581 8.383 8.545 10,573,127 +0.16(+1.93%)
Apr 08, 2010 8.315 8.451 8.269 8.383 9,657,149 +0.05(+0.63%)
Apr 07, 2010 8.581 8.623 8.295 8.331 12,408,167 -0.28(-3.27%)
Apr 06, 2010 8.336 8.623 8.305 8.612 10,338,882 +0.27(+3.25%)
Apr 05, 2010 8.206 8.404 8.201 8.341 11,935,320 +0.14(+1.72%)
Apr 01, 2010 8.227 8.201 8.201 8.201 11,440,528 +0.05(+0.64%)
Mar 31, 2010 8.279 8.302 8.143 8.149 13,239,479 -0.13(-1.51%)
Mar 30, 2010 8.341 8.361 8.235 8.274 10,169,902 -0.06(-0.74%)
Mar 29, 2010 8.351 8.361 8.222 8.336 8,585,808 +0.03(+0.37%)
Mar 26, 2010 8.305 8.372 8.191 8.305 10,926,674 +0.02(+0.25%)
Mar 25, 2010 8.248 8.480 8.243 8.284 9,244,797 +0.09(+1.13%)
Mar 24, 2010 8.067 8.248 8.057 8.191 8,005,695 +0.10(+1.21%)
Mar 23, 2010 8.171 8.202 8.016 8.093 10,619,025 -0.05(-0.63%)
Mar 22, 2010 7.985 8.176 7.923 8.145 7,295,167 +0.11(+1.41%)
Mar 19, 2010 8.052 8.129 7.969 8.031 10,393,074 -0.04(-0.45%)
Mar 18, 2010 8.207 8.207 8.047 8.067 11,214,856 -0.13(-1.64%)
Mar 17, 2010 8.062 8.279 8.021 8.202 9,486,064 +0.17(+2.12%)
Mar 16, 2010 7.825 8.060 7.794 8.031 9,782,660 +0.25(+3.18%)
Mar 15, 2010 7.696 7.830 7.686 7.784 6,921,325 -0.02(-0.20%)
Mar 12, 2010 7.742 7.840 7.717 7.799 5,572,495 +0.10(+1.27%)
Mar 11, 2010 7.577 7.711 7.510 7.701 5,844,292 +0.09(+1.22%)
Mar 10, 2010 7.608 7.670 7.515 7.608 6,600,578 +0.04(+0.48%)
Mar 09, 2010 7.577 7.701 7.500 7.572 8,013,642 -0.04(-0.47%)
Mar 08, 2010 7.536 7.660 7.531 7.608 5,976,038 +0.07(+0.96%)
Mar 05, 2010 7.289 7.562 7.227 7.536 10,727,864 +0.29(+4.06%)
Mar 04, 2010 7.221 7.268 7.188 7.242 8,468,587 +0.02(+0.29%)
Mar 03, 2010 7.221 7.294 7.165 7.221 10,865,284 -0.01(-0.14%)
Mar 02, 2010 7.258 7.283 7.191 7.232 13,113,761 +0.01(+0.14%)
Mar 01, 2010 7.196 7.273 7.154 7.221 10,914,512 +0.06(+0.79%)
Feb 26, 2010 7.211 7.268 7.160 7.165 15,605,921 -0.03(-0.43%)
Feb 25, 2010 7.020 7.227 6.953 7.196 9,589,162 +0.08(+1.09%)
Feb 24, 2010 6.969 7.118 6.933 7.118 8,459,779 +0.19(+2.68%)
Feb 23, 2010 7.000 7.056 6.902 6.933 8,250,004 -0.10(-1.47%)
Feb 22, 2010 7.067 7.118 7.010 7.036 6,593,566 -0.04(-0.51%)
Feb 19, 2010 7.067 7.113 6.958 7.072 8,724,696 -0.02(-0.22%)
Feb 18, 2010 6.881 7.149 6.881 7.087 10,063,549 +0.17(+2.38%)
Feb 17, 2010 6.876 7.000 6.824 6.922 8,577,472 +0.10(+1.44%)
Feb 16, 2010 6.613 6.840 6.644 6.824 8,571,187 +0.21(+3.20%)
Feb 12, 2010 6.515 6.613 6.613 6.613 9,253,052 +0.05(+0.71%)
Feb 11, 2010 6.592 6.628 6.468 6.566 9,727,544 -0.02(-0.24%)
Feb 10, 2010 6.618 6.706 6.448 6.582 6,647,733 -0.02(-0.31%)
Feb 09, 2010 6.577 6.649 6.476 6.602 19,396,218 -0.06(-0.85%)
Feb 08, 2010 6.680 6.762 6.489 6.659 12,576,291 -0.03(-0.46%)
Feb 05, 2010 6.530 6.804 6.515 6.690 23,511,748 +0.16(+2.45%)
Feb 04, 2010 6.484 6.659 6.443 6.530 26,103,868 +0.00(+0.00%)
Feb 03, 2010 6.690 6.742 6.468 6.530 11,587,035 -0.18(-2.69%)
Feb 02, 2010 6.680 6.752 6.582 6.711 10,779,473 +0.10(+1.44%)
Feb 01, 2010 6.561 6.670 6.528 6.615 8,698,235 +0.11(+1.62%)
Jan 29, 2010 6.546 6.623 6.427 6.510 14,254,986 +0.02(+0.24%)
Jan 28, 2010 6.700 6.700 6.396 6.494 11,928,209 -0.12(-1.87%)
Jan 27, 2010 6.628 6.654 6.458 6.618 14,717,309 -0.01(-0.08%)
Jan 26, 2010 6.695 6.757 6.597 6.623 12,062,211 -0.11(-1.61%)
Jan 25, 2010 6.850 6.850 6.602 6.731 11,964,053 +0.01(+0.08%)
Jan 22, 2010 6.850 6.979 6.685 6.726 17,746,640 -0.12(-1.73%)
Jan 21, 2010 7.051 7.093 6.835 6.845 18,162,026 -0.18(-2.50%)
Jan 20, 2010 7.041 7.051 6.912 7.020 14,895,568 -0.10(-1.45%)
Jan 19, 2010 6.896 7.149 6.876 7.123 15,774,153 +0.10(+1.40%)
Jan 15, 2010 7.160 7.025 7.025 7.025 15,266,789 -0.18(-2.51%)
Jan 14, 2010 7.278 7.319 7.116 7.206 11,250,111 -0.11(-1.55%)
Jan 13, 2010 7.077 7.423 7.056 7.319 15,172,512 +0.23(+3.28%)
Jan 12, 2010 7.093 7.252 7.051 7.087 19,094,606 -0.20(-2.76%)
Jan 11, 2010 7.252 7.309 7.160 7.289 10,994,880 +0.10(+1.44%)
Jan 08, 2010 7.247 7.314 7.108 7.185 10,928,194 -0.09(-1.28%)
Jan 07, 2010 7.005 7.294 7.005 7.278 13,427,477 +0.24(+3.37%)
Jan 06, 2010 7.010 7.098 6.969 7.041 11,953,012 +0.03(+0.44%)
Jan 05, 2010 7.005 7.077 6.917 7.010 11,624,546 -0.04(-0.51%)
Jan 04, 2010 7.025 7.160 6.995 7.046 12,143,267 +0.07(+0.96%)
Dec 31, 2009 7.211 6.979 6.979 6.979 10,190,590 -0.21(-2.87%)
Dec 30, 2009 7.113 7.185 7.005 7.185 6,127,986 +0.12(+1.75%)
Dec 29, 2009 7.174 7.250 7.021 7.062 5,703,250 -0.07(-0.93%)
Dec 28, 2009 7.169 7.245 7.067 7.128 5,331,449 +0.01(+0.07%)
Dec 24, 2009 7.031 7.133 6.944 7.123 4,023,829 +0.16(+2.27%)
Dec 23, 2009 6.873 7.077 6.812 6.965 8,720,544 +0.11(+1.64%)
Dec 22, 2009 6.649 6.858 6.649 6.853 7,848,832 +0.14(+2.05%)
Dec 21, 2009 6.608 6.720 6.542 6.715 11,322,190 +0.17(+2.65%)
Dec 18, 2009 6.429 6.542 6.353 6.542 13,570,145 +0.19(+3.05%)
Dec 17, 2009 6.327 6.424 6.281 6.348 8,006,130 -0.02(-0.24%)
Dec 16, 2009 6.287 6.434 6.271 6.363 12,374,990 -0.01(-0.16%)
Dec 15, 2009 6.292 6.409 6.271 6.373 16,134,781 -0.01(-0.16%)
Dec 14, 2009 6.322 6.422 6.322 6.383 19,391,144 +0.01(+0.16%)
Dec 11, 2009 6.327 6.383 6.236 6.373 17,257,792 +0.12(+1.96%)
Dec 10, 2009 6.373 6.394 6.210 6.251 19,486,692 -0.08(-1.21%)
Dec 09, 2009 6.465 6.465 6.312 6.327 27,181,068 -0.05(-0.80%)
Dec 08, 2009 6.317 6.470 6.236 6.378 68,973,952 -0.29(-4.36%)
Dec 07, 2009 6.919 7.031 6.613 6.669 18,368,028 -0.26(-3.75%)
Dec 04, 2009 6.649 6.954 6.649 6.929 30,364,258 +0.42(+6.50%)
Dec 03, 2009 6.348 6.715 6.348 6.506 18,822,742 -0.02(-0.31%)
Dec 02, 2009 6.251 6.562 6.185 6.526 14,761,556 +0.28(+4.49%)
Dec 01, 2009 6.338 6.373 6.185 6.246 14,153,264 -0.04(-0.57%)
Nov 30, 2009 6.072 6.297 6.032 6.281 15,316,902 +0.24(+3.97%)
Nov 27, 2009 5.996 6.185 5.996 6.042 6,481,066 -0.22(-3.58%)
Nov 25, 2009 6.149 6.297 6.149 6.266 7,939,661 +0.12(+1.91%)
Nov 24, 2009 6.348 6.348 6.118 6.149 10,594,926 -0.15(-2.43%)
Nov 23, 2009 6.368 6.521 6.266 6.302 11,142,408 -0.02(-0.32%)
Nov 20, 2009 6.307 6.363 6.225 6.322 9,812,832 -0.03(-0.40%)
Nov 19, 2009 6.414 6.414 6.256 6.348 13,829,577 -0.12(-1.89%)
Nov 18, 2009 6.424 6.501 6.368 6.470 15,301,988 +0.06(+0.95%)
Nov 17, 2009 6.511 6.628 6.409 6.409 11,883,760 -0.11(-1.72%)
Nov 16, 2009 6.399 6.638 6.399 6.521 16,029,356 +0.17(+2.73%)
Nov 13, 2009 6.445 6.547 6.287 6.348 16,402,207 -0.02(-0.24%)
Nov 12, 2009 6.491 6.531 6.353 6.363 8,743,315 -0.16(-2.50%)
Nov 11, 2009 6.491 6.567 6.363 6.526 11,680,298 +0.15(+2.40%)
Nov 10, 2009 6.526 6.526 6.256 6.373 10,861,946 -0.16(-2.42%)
Nov 09, 2009 6.220 6.536 6.134 6.531 19,665,620 +0.44(+7.20%)
Nov 06, 2009 6.042 6.180 6.016 6.093 14,986,565 +0.10(+1.70%)
Nov 05, 2009 6.292 6.312 5.884 5.991 31,836,754 -0.37(-5.85%)
Nov 04, 2009 6.705 6.776 6.348 6.363 20,991,970 -0.25(-3.78%)
Nov 03, 2009 6.414 6.633 6.317 6.613 15,825,657 +0.10(+1.49%)
Nov 02, 2009 6.378 6.638 6.271 6.516 16,303,831 +0.07(+1.11%)
Oct 30, 2009 6.491 6.628 6.230 6.445 25,607,156 -0.17(-2.62%)
Oct 29, 2009 6.338 6.649 6.292 6.618 14,720,388 +0.40(+6.39%)
Oct 28, 2009 6.455 6.654 6.195 6.220 22,358,320 -0.31(-4.69%)
Oct 27, 2009 6.934 6.967 6.475 6.526 22,221,280 -0.37(-5.40%)
Oct 26, 2009 7.000 7.240 6.863 6.898 12,151,864 -0.07(-0.95%)
Oct 23, 2009 7.082 7.092 6.909 6.965 14,003,601 -0.18(-2.50%)
Oct 22, 2009 6.934 7.143 6.878 7.143 21,066,446 +0.21(+3.09%)
Oct 21, 2009 6.608 7.179 6.608 6.929 22,109,032 +0.24(+3.66%)
Oct 20, 2009 6.623 6.740 6.613 6.684 9,513,275 -0.14(-2.09%)
Oct 19, 2009 6.730 6.878 6.725 6.827 11,665,973 +0.12(+1.75%)
Oct 16, 2009 6.812 6.878 6.666 6.710 10,470,686 -0.25(-3.66%)
Oct 15, 2009 6.812 6.970 6.740 6.965 13,587,193 +0.08(+1.11%)
Oct 14, 2009 6.572 6.929 6.562 6.888 19,253,966 +0.45(+7.05%)
Oct 13, 2009 6.475 6.501 6.287 6.434 12,459,392 -0.08(-1.17%)
Oct 12, 2009 6.445 6.572 6.424 6.511 9,002,296 +0.04(+0.55%)
Oct 09, 2009 6.378 6.475 6.246 6.475 11,996,848 +0.06(+0.95%)
Oct 08, 2009 6.281 6.465 6.271 6.414 10,388,215 +0.19(+3.11%)
Oct 07, 2009 6.205 6.302 6.052 6.220 11,506,831 -0.02(-0.33%)
Oct 06, 2009 6.241 6.373 6.113 6.241 18,030,008 +0.07(+1.16%)
Oct 05, 2009 6.067 6.230 6.016 6.169 11,213,352 +0.19(+3.15%)
Oct 02, 2009 5.960 6.238 5.884 5.981 19,030,144 -0.15(-2.41%)
Oct 01, 2009 6.592 6.643 6.113 6.129 21,269,246 -0.49(-7.40%)
Sep 30, 2009 6.770 6.836 6.511 6.618 24,468,706 -0.14(-2.10%)
Sep 29, 2009 7.009 7.014 6.719 6.760 12,291,509 -0.03(-0.45%)
Sep 28, 2009 6.654 6.988 6.633 6.790 14,990,048 +0.18(+2.76%)
Sep 25, 2009 6.547 6.806 6.435 6.608 15,765,061 +0.04(+0.54%)
Sep 24, 2009 7.039 7.181 6.562 6.572 20,897,060 -0.43(-6.16%)
Sep 23, 2009 7.582 7.618 7.004 7.004 18,457,380 -0.55(-7.32%)
Sep 22, 2009 7.405 7.582 7.303 7.557 17,608,094 +0.22(+2.97%)
Sep 21, 2009 7.491 7.577 7.313 7.339 17,044,640 -0.24(-3.21%)
Sep 18, 2009 7.775 7.846 7.504 7.582 34,580,984 -0.16(-2.10%)
Sep 17, 2009 7.511 8.054 7.471 7.745 37,327,628 +0.33(+4.45%)
Sep 16, 2009 7.232 7.765 7.207 7.415 38,879,000 +0.23(+3.25%)
Sep 15, 2009 6.796 7.222 6.613 7.181 46,412,188 +0.41(+5.99%)
Sep 14, 2009 6.511 6.775 6.456 6.775 19,814,216 +0.16(+2.38%)
Sep 11, 2009 6.598 6.740 6.481 6.618 18,719,888 +0.04(+0.54%)
Sep 10, 2009 6.405 6.598 6.278 6.582 13,071,446 +0.16(+2.45%)
Sep 09, 2009 6.242 6.466 6.151 6.425 15,958,342 +0.20(+3.18%)
Sep 08, 2009 6.044 6.227 6.019 6.227 16,166,670 +0.29(+4.96%)
Sep 04, 2009 5.836 5.933 5.679 5.933 8,877,255 +0.10(+1.74%)
Sep 03, 2009 5.791 5.836 5.588 5.831 14,540,435 +0.12(+2.04%)
Sep 02, 2009 5.963 5.963 5.699 5.715 20,307,832 -0.29(-4.82%)
Sep 01, 2009 6.344 6.374 5.973 6.004 20,520,190 -0.37(-5.74%)
Aug 31, 2009 6.354 6.410 6.192 6.369 22,835,978 -0.07(-1.10%)
Aug 28, 2009 6.242 6.466 6.207 6.440 16,323,554 +0.13(+2.09%)
Aug 27, 2009 6.303 6.369 6.121 6.308 20,142,768 -0.01(-0.16%)
Aug 26, 2009 6.222 6.339 6.060 6.319 15,649,072 +0.08(+1.30%)
Aug 25, 2009 5.892 6.334 5.887 6.237 17,488,782 +0.19(+3.19%)
Aug 24, 2009 6.171 6.258 6.029 6.044 14,151,630 -0.07(-1.16%)
Aug 21, 2009 6.019 6.187 5.841 6.116 19,163,212 +0.32(+5.61%)
Aug 20, 2009 5.385 5.816 5.385 5.791 12,201,109 +0.40(+7.34%)
Aug 19, 2009 5.364 5.441 5.314 5.395 10,153,963 -0.10(-1.76%)
Aug 18, 2009 5.298 5.572 5.298 5.491 10,506,770 +0.13(+2.48%)
Aug 17, 2009 5.400 5.491 5.278 5.358 13,598,700 -0.31(-5.39%)
Aug 14, 2009 5.710 5.755 5.491 5.664 13,183,923 -0.16(-2.79%)
Aug 13, 2009 5.933 5.989 5.776 5.826 13,159,463 -0.03(-0.52%)
Aug 12, 2009 5.725 6.009 5.689 5.857 13,161,492 +0.11(+1.94%)
Aug 11, 2009 5.902 5.963 5.725 5.745 14,893,671 -0.24(-4.07%)
Aug 10, 2009 6.075 6.176 5.872 5.989 16,096,484 -0.12(-1.91%)
Aug 07, 2009 5.841 6.349 5.740 6.105 19,292,696 +0.36(+6.18%)
Aug 06, 2009 5.806 6.044 5.679 5.750 24,482,156 -0.02(-0.26%)
Aug 05, 2009 5.309 5.765 5.298 5.765 28,580,570 +0.29(+5.28%)
Aug 04, 2009 5.101 5.628 5.019 5.476 31,158,266 +0.35(+6.73%)
Aug 03, 2009 5.045 5.141 5.019 5.131 19,023,268 +0.14(+2.74%)
Jul 31, 2009 4.811 5.060 4.725 4.994 17,202,674 +0.14(+2.82%)
Jul 30, 2009 4.679 4.984 4.613 4.857 22,310,844 +0.25(+5.51%)
Jul 29, 2009 4.573 4.664 4.532 4.603 13,111,342 -0.06(-1.31%)
Jul 28, 2009 4.745 4.745 4.639 4.664 11,353,525 -0.10(-2.03%)
Jul 27, 2009 4.720 4.826 4.654 4.760 14,650,808 +0.11(+2.40%)
Jul 24, 2009 4.593 4.684 4.415 4.649 1,257 +0.01(+0.11%)
Jul 23, 2009 4.476 4.735 4.375 4.644 24,981,360 +0.26(+5.90%)
Jul 22, 2009 4.278 4.486 4.243 4.385 9,180,924 +0.03(+0.58%)
Jul 21, 2009 4.395 4.441 4.248 4.360 12,880,862 -0.03(-0.69%)
Jul 20, 2009 4.202 4.420 4.202 4.390 20,439,732 +0.22(+5.23%)
Jul 17, 2009 4.659 4.664 4.141 4.172 26,099,344 -0.49(-10.55%)
Jul 16, 2009 4.700 4.710 4.547 4.664 12,681,711 -0.08(-1.71%)
Jul 15, 2009 4.542 4.852 4.492 4.745 22,444,836 +0.26(+5.77%)
Jul 14, 2009 4.451 4.522 4.334 4.486 15,520,656 -0.02(-0.45%)
Jul 13, 2009 4.365 4.522 4.354 4.507 21,931,564 +0.14(+3.14%)
Jul 10, 2009 4.288 4.395 4.141 4.370 16,803,922 +0.07(+1.53%)
Jul 09, 2009 4.568 4.598 4.288 4.304 22,867,806 -0.18(-3.96%)
Jul 08, 2009 4.730 4.776 4.354 4.481 30,540,026 -0.22(-4.64%)
Jul 07, 2009 4.963 4.963 4.674 4.700 15,948,349 -0.23(-4.73%)
Jul 06, 2009 4.593 4.933 4.593 4.933 17,982,680 +0.19(+4.07%)
Jul 02, 2009 5.101 5.101 4.740 4.740 13,723,697 -0.44(-8.43%)
Jul 01, 2009 5.131 5.217 5.035 5.177 8,000,927 +0.11(+2.10%)
Jun 30, 2009 5.020 5.075 4.909 5.070 10,348,824 +0.09(+1.72%)
Jun 29, 2009 5.045 5.115 4.868 4.984 12,099,325 -0.05(-0.90%)
Jun 26, 2009 5.010 5.075 4.909 5.030 14,960,733 +0.01(+0.10%)
Jun 25, 2009 4.853 5.025 4.843 5.025 11,386,068 +0.10(+2.05%)
Jun 24, 2009 4.798 4.974 4.712 4.924 14,336,196 +0.16(+3.39%)
Jun 23, 2009 4.707 4.858 4.646 4.762 13,999,121 +0.09(+1.83%)
Jun 22, 2009 5.015 5.055 4.646 4.677 20,666,966 -0.45(-8.85%)
Jun 19, 2009 5.115 5.156 5.025 5.131 18,067,396 +0.09(+1.70%)
Jun 18, 2009 5.085 5.085 4.883 5.045 12,853,176 +0.02(+0.40%)
Jun 17, 2009 5.176 5.231 4.984 5.025 14,215,042 -0.15(-2.92%)
Jun 16, 2009 5.282 5.426 5.121 5.176 15,497,158 -0.29(-5.22%)
Jun 15, 2009 5.680 5.680 5.176 5.461 19,700,764 -0.26(-4.63%)
Jun 12, 2009 5.630 5.761 5.534 5.726 11,866,606 +0.14(+2.53%)
Jun 11, 2009 5.741 5.827 5.549 5.585 13,434,725 -0.19(-3.23%)
Jun 10, 2009 6.049 6.129 5.610 5.771 19,718,870 -0.22(-3.70%)
Jun 09, 2009 6.145 6.220 5.923 5.993 12,999,107 -0.20(-3.26%)
Jun 08, 2009 6.215 6.301 6.074 6.195 11,656,691 -0.06(-0.97%)
Jun 05, 2009 6.437 6.548 6.165 6.256 14,549,897 -0.11(-1.74%)
Jun 04, 2009 6.170 6.407 6.077 6.367 19,810,826 +0.23(+3.78%)
Jun 03, 2009 6.094 6.175 6.024 6.135 9,945,192 +0.00(+0.00%)
Jun 02, 2009 6.124 6.326 6.084 6.135 17,881,508 -0.11(-1.78%)
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.