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

Kimco Realty (NY: KIM )

18.73 -0.29 (-1.50%)
Streaming Delayed Price Updated: 12:36 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 (%)
Oct 30, 2020 8.854 8.974 8.671 8.769 4,723,411 -0.14(-1.54%)
Oct 29, 2020 8.675 8.991 8.577 8.906 4,211,353 +0.17(+1.96%)
Oct 28, 2020 8.812 8.983 8.709 8.735 5,152,693 -0.32(-3.49%)
Oct 27, 2020 9.444 9.564 9.034 9.051 4,671,969 -0.44(-4.68%)
Oct 26, 2020 9.735 9.735 9.363 9.495 3,785,676 -0.33(-3.39%)
Oct 23, 2020 9.846 10.04 9.675 9.829 3,567,070 +0.03(+0.35%)
Oct 22, 2020 9.436 9.837 9.401 9.795 4,596,748 +0.34(+3.62%)
Oct 21, 2020 9.444 9.495 9.299 9.453 3,768,861 -0.03(-0.36%)
Oct 20, 2020 9.427 9.611 9.401 9.487 4,772,940 +0.15(+1.56%)
Oct 19, 2020 9.632 9.649 9.222 9.342 6,288,798 -0.08(-0.82%)
Oct 16, 2020 9.453 9.513 9.231 9.419 5,497,268 -0.08(-0.81%)
Oct 15, 2020 9.316 9.555 9.248 9.495 3,794,621 +0.12(+1.28%)
Oct 14, 2020 9.470 9.564 9.359 9.376 4,032,750 -0.09(-0.90%)
Oct 13, 2020 9.812 9.889 9.414 9.461 4,612,650 -0.46(-4.65%)
Oct 12, 2020 9.931 9.987 9.778 9.923 7,359,920 -0.01(-0.09%)
Oct 09, 2020 10.37 10.37 9.914 9.931 3,982,080 -0.34(-3.33%)
Oct 08, 2020 10.16 10.27 10.07 10.27 5,942,324 +0.22(+2.21%)
Oct 07, 2020 10.26 10.34 9.983 10.05 5,981,991 -0.16(-1.59%)
Oct 06, 2020 10.35 10.53 10.14 10.21 5,388,377 +0.00(+0.00%)
Oct 05, 2020 10.28 10.34 9.961 10.21 4,840,418 +0.04(+0.42%)
Oct 02, 2020 9.632 10.19 9.581 10.17 6,701,931 +0.25(+2.50%)
Oct 01, 2020 9.675 9.957 9.538 9.923 6,293,654 +0.30(+3.11%)
Sep 30, 2020 9.718 9.914 9.487 9.624 4,970,073 -0.02(-0.18%)
Sep 29, 2020 9.812 9.812 9.367 9.641 5,967,306 -0.24(-2.42%)
Sep 28, 2020 9.872 10.04 9.748 9.880 4,109,826 +0.29(+3.03%)
Sep 25, 2020 9.222 9.628 9.196 9.589 3,278,658 +0.27(+2.94%)
Sep 24, 2020 9.179 9.393 9.051 9.316 6,329,548 +0.09(+1.02%)
Sep 23, 2020 9.658 9.876 9.213 9.222 4,515,479 -0.48(-4.93%)
Sep 22, 2020 9.897 10.10 9.692 9.701 6,942,795 -0.17(-1.73%)
Sep 21, 2020 10.13 10.17 9.709 9.872 6,878,094 -0.56(-5.33%)
Sep 18, 2020 10.87 10.94 10.42 10.43 9,476,072 -0.56(-5.06%)
Sep 17, 2020 10.97 11.14 10.89 10.98 4,599,070 -0.21(-1.91%)
Sep 16, 2020 11.11 11.26 10.94 11.20 5,996,140 +0.11(+1.00%)
Sep 15, 2020 10.63 11.26 10.56 11.09 7,334,108 +0.51(+4.85%)
Sep 14, 2020 10.18 10.61 10.13 10.57 7,098,540 +0.61(+6.09%)
Sep 11, 2020 10.30 10.31 9.863 9.966 10,249,930 -0.40(-3.88%)
Sep 10, 2020 10.34 10.53 10.30 10.37 6,808,577 +0.03(+0.33%)
Sep 09, 2020 10.44 10.50 10.24 10.33 5,151,612 -0.06(-0.58%)
Sep 08, 2020 10.60 10.68 10.35 10.39 6,599,886 -0.34(-3.16%)
Sep 04, 2020 10.68 10.81 10.46 10.73 6,134,071 +0.13(+1.20%)
Sep 03, 2020 10.56 10.79 10.42 10.60 4,449,582 +0.13(+1.21%)
Sep 02, 2020 10.37 10.49 10.17 10.48 5,892,971 +0.13(+1.23%)
Sep 01, 2020 9.986 10.48 9.901 10.35 5,574,781 +0.19(+1.83%)
Aug 31, 2020 10.23 10.23 10.05 10.16 7,415,739 -0.07(-0.66%)
Aug 28, 2020 10.10 10.25 9.846 10.23 7,003,120 +0.16(+1.60%)
Aug 27, 2020 9.859 10.16 9.859 10.07 3,588,700 +0.26(+2.68%)
Aug 26, 2020 10.05 10.09 9.757 9.808 2,981,456 -0.21(-2.11%)
Aug 25, 2020 10.08 10.20 9.825 10.02 3,344,122 -0.03(-0.25%)
Aug 24, 2020 9.740 10.05 9.621 10.05 4,434,536 +0.36(+3.67%)
Aug 21, 2020 9.783 9.842 9.596 9.689 4,456,370 -0.10(-1.04%)
Aug 20, 2020 9.613 9.961 9.520 9.791 3,782,841 +0.10(+1.05%)
Aug 19, 2020 9.986 10.00 9.664 9.689 5,055,301 -0.27(-2.72%)
Aug 18, 2020 10.14 10.17 9.766 9.961 4,126,479 -0.21(-2.08%)
Aug 17, 2020 10.16 10.24 10.03 10.17 4,439,966 +0.02(+0.17%)
Aug 14, 2020 10.11 10.35 10.07 10.16 5,248,742 -0.03(-0.25%)
Aug 13, 2020 10.38 10.57 10.15 10.18 3,580,093 -0.32(-3.07%)
Aug 12, 2020 10.61 10.73 10.33 10.50 3,689,871 -0.06(-0.56%)
Aug 11, 2020 10.71 10.92 10.54 10.56 6,164,653 +0.33(+3.23%)
Aug 10, 2020 10.14 10.39 10.09 10.23 6,646,040 +0.12(+1.17%)
Aug 07, 2020 9.630 10.12 9.477 10.11 5,594,498 +0.42(+4.28%)
Aug 06, 2020 9.528 9.842 9.528 9.698 6,125,822 +0.10(+1.06%)
Aug 05, 2020 9.901 9.978 9.511 9.596 5,640,973 -0.19(-1.91%)
Aug 04, 2020 9.443 9.838 9.427 9.783 4,521,943 +0.38(+4.06%)
Aug 03, 2020 9.418 9.477 9.223 9.401 3,804,982 -0.05(-0.54%)
Jul 31, 2020 9.520 9.521 9.189 9.452 16,751,527 -0.07(-0.71%)
Jul 30, 2020 9.384 9.562 9.172 9.520 7,373,927 -0.08(-0.88%)
Jul 29, 2020 9.596 9.706 9.172 9.605 10,747,891 +0.18(+1.89%)
Jul 28, 2020 9.028 9.528 8.926 9.427 7,536,875 +0.35(+3.83%)
Jul 27, 2020 9.054 9.130 8.774 9.079 7,784,733 -0.03(-0.37%)
Jul 24, 2020 9.401 9.545 9.104 9.113 7,012,086 -0.29(-3.07%)
Jul 23, 2020 9.486 9.627 9.342 9.401 7,526,650 -0.17(-1.77%)
Jul 22, 2020 9.418 9.679 9.316 9.571 6,594,198 +0.07(+0.71%)
Jul 21, 2020 9.638 9.766 9.443 9.503 7,216,946 -0.03(-0.36%)
Jul 20, 2020 9.825 9.918 9.503 9.537 5,442,782 -0.31(-3.18%)
Jul 17, 2020 10.07 10.07 9.706 9.850 5,624,697 -0.19(-1.86%)
Jul 16, 2020 10.05 10.17 9.952 10.04 6,615,540 -0.15(-1.50%)
Jul 15, 2020 10.09 10.23 9.884 10.19 11,651,797 +0.44(+4.52%)
Jul 14, 2020 9.927 9.978 9.689 9.749 4,670,430 -0.25(-2.54%)
Jul 13, 2020 10.38 10.43 9.872 10.00 4,879,839 -0.25(-2.48%)
Jul 10, 2020 9.969 10.27 9.952 10.26 4,211,946 +0.22(+2.20%)
Jul 09, 2020 10.26 10.32 9.884 10.04 5,566,000 -0.26(-2.55%)
Jul 08, 2020 10.29 10.35 9.973 10.30 4,446,323 +0.00(+0.00%)
Jul 07, 2020 10.74 10.74 10.29 10.30 4,686,330 -0.66(-6.03%)
Jul 06, 2020 11.27 11.36 10.83 10.96 4,126,272 +0.14(+1.33%)
Jul 02, 2020 11.30 11.41 10.79 10.82 4,247,454 -0.13(-1.16%)
Jul 01, 2020 10.96 11.36 10.93 10.94 7,194,849 +0.06(+0.54%)
Jun 30, 2020 10.83 11.14 10.72 10.88 8,174,346 +0.10(+0.94%)
Jun 29, 2020 10.77 10.95 10.49 10.78 7,562,103 +0.17(+1.60%)
Jun 26, 2020 10.77 10.95 10.55 10.61 8,672,446 -0.19(-1.80%)
Jun 25, 2020 10.60 10.94 10.55 10.81 6,856,369 -0.05(-0.47%)
Jun 24, 2020 10.83 10.92 10.33 10.86 6,360,855 -0.20(-1.84%)
Jun 23, 2020 11.29 11.48 10.98 11.06 5,456,321 -0.01(-0.08%)
Jun 22, 2020 10.71 11.12 10.58 11.07 5,627,000 +0.29(+2.67%)
Jun 19, 2020 11.54 11.58 10.77 10.78 14,340,790 -0.52(-4.58%)
Jun 18, 2020 11.11 11.37 10.94 11.30 5,439,330 +0.00(+0.00%)
Jun 17, 2020 12.00 12.00 11.29 11.30 5,023,757 -0.68(-5.66%)
Jun 16, 2020 12.39 12.45 11.71 11.98 7,518,314 +0.43(+3.74%)
Jun 15, 2020 10.70 11.70 10.60 11.55 7,820,960 -0.12(-1.02%)
Jun 12, 2020 11.43 11.75 11.01 11.66 7,932,568 +1.03(+9.64%)
Jun 11, 2020 10.65 11.48 10.53 10.64 11,505,177 -1.28(-10.74%)
Jun 10, 2020 12.47 12.55 11.73 11.92 9,512,481 -0.73(-5.76%)
Jun 09, 2020 12.24 12.92 12.23 12.65 8,527,386 -0.65(-4.91%)
Jun 08, 2020 13.41 13.61 13.17 13.30 9,141,006 +0.40(+3.09%)
Jun 05, 2020 12.99 13.47 12.73 12.90 10,396,507 +0.77(+6.36%)
Jun 04, 2020 11.70 12.16 11.38 12.13 8,845,366 +0.35(+2.95%)
Jun 03, 2020 10.94 11.94 10.90 11.78 12,433,296 +1.20(+11.38%)
Jun 02, 2020 10.38 10.71 10.26 10.58 8,467,059 +0.43(+4.26%)
Jun 01, 2020 9.452 10.32 9.410 10.15 9,688,020 +0.73(+7.74%)
May 29, 2020 9.740 9.833 9.291 9.418 45,615,480 -0.51(-5.12%)
May 28, 2020 10.68 10.76 9.838 9.927 17,292,322 -0.61(-5.79%)
May 27, 2020 10.85 10.99 10.25 10.54 10,729,393 +0.16(+1.55%)
May 26, 2020 10.20 10.53 10.17 10.38 8,911,081 +0.77(+8.03%)
May 22, 2020 9.545 9.672 9.388 9.605 11,084,480 +0.06(+0.62%)
May 21, 2020 9.257 9.630 9.164 9.545 11,967,575 +0.25(+2.74%)
May 20, 2020 8.977 9.308 8.791 9.291 14,523,088 +0.42(+4.78%)
May 19, 2020 8.672 9.041 8.460 8.867 9,694,826 +0.04(+0.48%)
May 18, 2020 8.248 8.901 8.163 8.825 8,379,460 +1.07(+13.77%)
May 15, 2020 7.545 7.854 7.375 7.757 11,497,004 -0.06(-0.76%)
May 14, 2020 7.239 7.841 7.078 7.816 11,382,857 +0.39(+5.25%)
May 13, 2020 7.850 7.875 7.272 7.426 15,803,225 -0.53(-6.61%)
May 12, 2020 8.621 8.681 7.943 7.952 11,060,484 -0.60(-7.04%)
May 11, 2020 8.969 8.977 8.371 8.553 14,310,778 -0.69(-7.43%)
May 08, 2020 8.731 9.401 8.613 9.240 9,431,670 +0.72(+8.46%)
May 07, 2020 8.477 8.765 8.350 8.519 7,295,038 +0.19(+2.34%)
May 06, 2020 8.816 8.859 8.274 8.324 7,268,822 -0.47(-5.40%)
May 05, 2020 9.155 9.248 8.770 8.799 4,319,316 -0.02(-0.19%)
May 04, 2020 8.562 8.909 8.469 8.816 6,516,942 -0.17(-1.89%)
May 01, 2020 8.850 9.054 8.689 8.986 9,007,467 -0.26(-2.84%)
Apr 30, 2020 9.155 9.359 8.850 9.248 10,624,681 -0.24(-2.50%)
Apr 29, 2020 9.045 9.554 9.028 9.486 8,832,428 +0.88(+10.25%)
Apr 28, 2020 8.316 8.799 8.316 8.604 10,876,567 +0.72(+9.14%)
Apr 27, 2020 7.341 7.901 7.256 7.884 12,800,179 +0.59(+8.14%)
Apr 24, 2020 7.417 7.604 7.104 7.290 11,269,331 -0.03(-0.46%)
Apr 23, 2020 7.129 7.523 7.070 7.324 8,728,650 +0.26(+3.72%)
Apr 22, 2020 7.367 7.367 6.943 7.061 7,698,588 +0.03(+0.36%)
Apr 21, 2020 6.909 7.239 6.810 7.036 7,166,379 -0.22(-3.04%)
Apr 20, 2020 7.256 7.536 7.061 7.256 13,058,149 -0.31(-4.04%)
Apr 17, 2020 7.740 8.096 7.451 7.562 8,675,513 +0.37(+5.19%)
Apr 16, 2020 8.121 8.146 7.129 7.189 8,532,688 -1.04(-12.67%)
Apr 15, 2020 8.503 8.604 8.121 8.231 6,280,109 -0.86(-9.51%)
Apr 14, 2020 9.130 9.410 8.943 9.096 6,612,293 +0.15(+1.71%)
Apr 13, 2020 9.155 9.189 8.579 8.943 7,188,591 -0.23(-2.50%)
Apr 09, 2020 8.630 9.528 8.630 9.172 12,125,640 +1.01(+12.36%)
Apr 08, 2020 7.935 8.214 7.672 8.163 7,343,849 +0.41(+5.25%)
Apr 07, 2020 8.036 8.693 7.740 7.757 14,176,037 +0.42(+5.66%)
Apr 06, 2020 7.248 7.496 6.900 7.341 10,726,393 +0.75(+11.45%)
Apr 03, 2020 6.519 6.896 6.375 6.587 9,914,973 +0.02(+0.26%)
Apr 02, 2020 7.036 7.172 6.315 6.570 10,301,763 -0.47(-6.63%)
Apr 01, 2020 7.392 7.629 6.994 7.036 10,634,883 -0.92(-11.61%)
Mar 31, 2020 8.182 8.322 7.631 7.960 13,580,171 -0.35(-4.26%)
Mar 30, 2020 8.528 8.614 7.869 8.314 11,435,151 -0.25(-2.88%)
Mar 27, 2020 8.923 8.956 8.470 8.561 8,594,420 -0.76(-8.13%)
Mar 26, 2020 9.376 9.705 8.726 9.318 8,611,928 +0.11(+1.16%)
Mar 25, 2020 8.791 9.936 8.281 9.211 8,279,986 +0.58(+6.67%)
Mar 24, 2020 8.273 8.693 8.026 8.635 9,881,603 +0.89(+11.48%)
Mar 23, 2020 8.660 8.750 7.507 7.746 12,136,953 -1.00(-11.48%)
Mar 20, 2020 8.619 9.318 8.289 8.750 16,781,266 +0.31(+3.71%)
Mar 19, 2020 7.927 8.972 7.417 8.437 6,921,031 +0.40(+5.02%)
Mar 18, 2020 8.355 8.437 7.655 8.034 9,562,856 -0.91(-10.13%)
Mar 17, 2020 8.931 9.112 8.232 8.940 12,578,164 +0.21(+2.45%)
Mar 16, 2020 10.13 10.22 8.701 8.726 13,169,372 -2.16(-19.82%)
Mar 13, 2020 11.07 11.20 10.26 10.88 10,980,949 +0.41(+3.93%)
Mar 12, 2020 11.41 11.44 8.232 10.47 11,847,943 -1.75(-14.34%)
Mar 11, 2020 12.99 13.01 12.20 12.22 9,637,013 -1.09(-8.22%)
Mar 10, 2020 13.17 13.35 12.61 13.32 5,935,253 +0.50(+3.92%)
Mar 09, 2020 13.52 13.60 12.81 12.82 7,337,887 -1.45(-10.16%)
Mar 06, 2020 14.36 14.36 13.93 14.27 4,386,621 -0.44(-3.02%)
Mar 05, 2020 14.79 14.92 14.57 14.71 6,149,006 -0.34(-2.24%)
Mar 04, 2020 14.78 15.14 14.75 15.05 5,333,465 +0.43(+2.93%)
Mar 03, 2020 14.68 15.01 14.47 14.62 10,094,089 -0.05(-0.34%)
Mar 02, 2020 14.31 14.71 13.99 14.67 7,235,875 +0.39(+2.71%)
Feb 28, 2020 14.26 14.42 13.82 14.28 11,462,992 -0.27(-1.87%)
Feb 27, 2020 14.86 15.19 14.44 14.55 7,467,611 -0.49(-3.28%)
Feb 26, 2020 15.30 15.38 15.04 15.05 4,651,082 -0.25(-1.61%)
Feb 25, 2020 15.70 15.70 15.24 15.29 4,723,006 -0.32(-2.06%)
Feb 24, 2020 15.57 15.71 15.50 15.62 4,691,155 -0.08(-0.52%)
Feb 21, 2020 15.57 15.78 15.52 15.70 3,646,305 +0.09(+0.58%)
Feb 20, 2020 15.27 15.62 15.20 15.61 3,877,065 +0.33(+2.16%)
Feb 19, 2020 15.71 15.75 15.24 15.28 3,764,499 -0.42(-2.67%)
Feb 18, 2020 15.85 15.88 15.60 15.70 3,187,218 -0.16(-0.99%)
Feb 14, 2020 15.63 15.90 15.52 15.85 3,835,575 +0.27(+1.74%)
Feb 13, 2020 15.44 15.71 15.38 15.58 3,779,501 +0.13(+0.85%)
Feb 12, 2020 15.68 15.72 15.28 15.45 8,178,905 -0.29(-1.83%)
Feb 11, 2020 16.26 16.30 15.68 15.74 5,169,771 -0.48(-2.94%)
Feb 10, 2020 16.32 16.33 16.08 16.22 4,803,625 +0.07(+0.41%)
Feb 07, 2020 16.19 16.31 16.08 16.15 5,103,734 -0.04(-0.25%)
Feb 06, 2020 16.32 16.38 16.14 16.19 2,923,207 -0.04(-0.25%)
Feb 05, 2020 15.99 16.32 15.97 16.23 4,484,013 +0.24(+1.49%)
Feb 04, 2020 15.86 16.16 15.79 15.99 4,228,493 +0.21(+1.30%)
Feb 03, 2020 15.73 16.05 15.63 15.79 6,462,244 +0.11(+0.68%)
Jan 31, 2020 15.89 15.93 15.57 15.68 11,066,716 -0.25(-1.55%)
Jan 30, 2020 16.38 16.45 15.66 15.93 12,017,322 -0.58(-3.54%)
Jan 29, 2020 16.69 16.72 16.51 16.51 3,761,846 -0.12(-0.69%)
Jan 28, 2020 16.60 16.71 16.53 16.63 2,350,732 +0.06(+0.35%)
Jan 27, 2020 16.68 16.80 16.54 16.57 2,792,100 -0.18(-1.08%)
Jan 24, 2020 16.84 16.88 16.69 16.75 2,363,690 -0.08(-0.49%)
Jan 23, 2020 16.74 16.86 16.66 16.83 2,589,136 +0.09(+0.54%)
Jan 22, 2020 16.87 16.92 16.72 16.74 3,249,319 -0.06(-0.34%)
Jan 21, 2020 16.71 16.85 16.62 16.80 4,239,735 +0.12(+0.69%)
Jan 17, 2020 16.78 16.83 16.67 16.69 4,042,217 -0.06(-0.34%)
Jan 16, 2020 16.64 16.74 16.58 16.74 2,911,275 +0.09(+0.54%)
Jan 15, 2020 16.50 16.67 16.44 16.65 3,889,374 +0.16(+0.95%)
Jan 14, 2020 16.25 16.59 16.14 16.50 6,320,768 +0.24(+1.47%)
Jan 13, 2020 15.97 16.27 15.97 16.26 6,024,469 +0.29(+1.80%)
Jan 10, 2020 15.98 16.01 15.76 15.97 3,863,395 +0.06(+0.36%)
Jan 09, 2020 16.24 16.24 15.82 15.91 5,590,229 -0.35(-2.13%)
Jan 08, 2020 16.32 16.36 16.18 16.26 4,109,598 -0.07(-0.40%)
Jan 07, 2020 16.44 16.44 16.18 16.32 3,398,640 -0.20(-1.20%)
Jan 06, 2020 16.29 16.62 16.21 16.52 3,955,868 +0.21(+1.31%)
Jan 03, 2020 16.05 16.39 16.04 16.31 5,044,329 +0.17(+1.07%)
Jan 02, 2020 17.11 17.11 16.07 16.13 9,075,132 -0.91(-5.36%)
Dec 31, 2019 16.76 17.06 16.76 17.05 3,021,398 +0.18(+1.07%)
Dec 30, 2019 16.79 16.92 16.76 16.87 2,261,188 +0.01(+0.05%)
Dec 27, 2019 16.65 16.87 16.65 16.86 2,208,320 +0.24(+1.47%)
Dec 26, 2019 16.59 16.70 16.55 16.61 2,366,928 +0.08(+0.49%)
Dec 24, 2019 16.51 16.61 16.48 16.53 1,546,920 +0.03(+0.20%)
Dec 23, 2019 16.71 16.73 16.49 16.50 2,972,018 -0.17(-1.02%)
Dec 20, 2019 16.70 16.73 16.62 16.67 6,882,576 -0.01(-0.05%)
Dec 19, 2019 16.73 16.79 16.65 16.68 5,835,113 -0.03(-0.19%)
Dec 18, 2019 16.38 16.74 16.38 16.71 5,697,320 +0.15(+0.88%)
Dec 17, 2019 16.66 16.70 16.45 16.57 6,491,648 +0.00(+0.00%)
Dec 16, 2019 16.53 16.63 16.29 16.57 5,702,180 +0.07(+0.44%)
Dec 13, 2019 16.60 16.62 16.33 16.49 5,620,855 -0.09(-0.54%)
Dec 12, 2019 16.92 16.98 16.57 16.58 4,979,840 -0.33(-1.97%)
Dec 11, 2019 17.16 17.21 16.85 16.92 4,819,249 -0.28(-1.61%)
Dec 10, 2019 17.26 17.31 17.12 17.19 4,121,848 -0.05(-0.28%)
Dec 09, 2019 17.23 17.28 17.13 17.24 3,104,599 +0.04(+0.24%)
Dec 06, 2019 17.19 17.35 17.18 17.20 3,989,828 -0.01(-0.05%)
Dec 05, 2019 17.22 17.33 17.13 17.21 3,277,670 -0.06(-0.38%)
Dec 04, 2019 17.16 17.38 17.13 17.27 6,463,402 +0.09(+0.52%)
Dec 03, 2019 17.16 17.26 17.07 17.18 5,929,243 +0.10(+0.57%)
Dec 02, 2019 17.52 17.53 17.09 17.09 4,629,001 -0.47(-2.68%)
Nov 29, 2019 17.62 17.68 17.54 17.56 2,496,474 -0.03(-0.18%)
Nov 27, 2019 17.55 17.61 17.46 17.59 5,726,265 +0.06(+0.37%)
Nov 26, 2019 17.48 17.54 17.39 17.52 6,036,629 +0.12(+0.70%)
Nov 25, 2019 17.45 17.50 17.35 17.40 4,582,570 +0.11(+0.61%)
Nov 22, 2019 17.32 17.41 17.10 17.30 3,807,699 -0.03(-0.19%)
Nov 21, 2019 17.42 17.48 17.31 17.33 5,102,534 -0.08(-0.47%)
Nov 20, 2019 17.55 17.59 17.26 17.41 5,255,206 -0.19(-1.06%)
Nov 19, 2019 17.68 17.69 17.51 17.60 3,078,354 -0.08(-0.46%)
Nov 18, 2019 17.51 17.75 17.45 17.68 3,680,515 +0.19(+1.11%)
Nov 15, 2019 17.53 17.57 17.41 17.48 3,500,827 -0.02(-0.14%)
Nov 14, 2019 17.17 17.52 17.15 17.51 6,134,790 +0.41(+2.42%)
Nov 13, 2019 16.85 17.18 16.83 17.09 4,525,113 +0.26(+1.54%)
Nov 12, 2019 17.02 17.13 16.78 16.83 4,634,258 -0.13(-0.77%)
Nov 11, 2019 16.92 17.04 16.87 16.96 4,786,569 +0.03(+0.19%)
Nov 08, 2019 16.92 17.06 16.89 16.93 2,693,996 -0.03(-0.19%)
Nov 07, 2019 17.35 17.35 16.94 16.96 3,971,222 -0.41(-2.34%)
Nov 06, 2019 17.31 17.52 17.26 17.37 2,744,536 +0.09(+0.52%)
Nov 05, 2019 17.26 17.43 17.15 17.28 4,490,816 -0.10(-0.56%)
Nov 04, 2019 17.59 17.62 17.37 17.38 3,300,910 -0.27(-1.52%)
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.