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: 4:10 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 (%)
Jun 30, 2009 5.018 5.074 4.907 5.069 10,351,918 +0.09(+1.72%)
Jun 29, 2009 5.043 5.114 4.867 4.983 12,102,943 -0.05(-0.90%)
Jun 26, 2009 5.008 5.074 4.907 5.028 14,965,206 +0.01(+0.10%)
Jun 25, 2009 4.852 5.023 4.842 5.023 11,389,472 +0.10(+2.05%)
Jun 24, 2009 4.796 4.973 4.710 4.922 14,340,483 +0.16(+3.39%)
Jun 23, 2009 4.705 4.857 4.645 4.761 14,003,307 +0.09(+1.83%)
Jun 22, 2009 5.013 5.053 4.645 4.675 20,673,144 -0.45(-8.85%)
Jun 19, 2009 5.114 5.154 5.023 5.129 18,072,798 +0.09(+1.70%)
Jun 18, 2009 5.084 5.084 4.882 5.043 12,857,019 +0.02(+0.40%)
Jun 17, 2009 5.174 5.230 4.983 5.023 14,219,293 -0.15(-2.92%)
Jun 16, 2009 5.280 5.424 5.119 5.174 15,501,792 -0.28(-5.22%)
Jun 15, 2009 5.679 5.679 5.174 5.459 19,706,656 -0.26(-4.63%)
Jun 12, 2009 5.628 5.759 5.533 5.724 11,870,154 +0.14(+2.53%)
Jun 11, 2009 5.739 5.825 5.548 5.583 13,438,742 -0.19(-3.23%)
Jun 10, 2009 6.047 6.128 5.608 5.770 19,724,766 -0.22(-3.70%)
Jun 09, 2009 6.143 6.218 5.921 5.991 13,002,994 -0.20(-3.26%)
Jun 08, 2009 6.213 6.299 6.072 6.193 11,660,176 -0.06(-0.97%)
Jun 05, 2009 6.435 6.546 6.163 6.254 14,554,248 -0.11(-1.74%)
Jun 04, 2009 6.168 6.405 6.075 6.365 19,816,750 +0.23(+3.78%)
Jun 03, 2009 6.092 6.173 6.022 6.133 9,948,166 +0.00(+0.00%)
Jun 02, 2009 6.123 6.324 6.082 6.133 17,886,856 -0.11(-1.78%)
Jun 01, 2009 5.976 6.440 5.850 6.244 23,282,118 +0.35(+5.90%)
May 29, 2009 5.860 5.901 5.633 5.896 19,082,318 +0.06(+1.04%)
May 28, 2009 5.875 5.931 5.643 5.835 20,263,152 +0.05(+0.87%)
May 27, 2009 6.027 6.027 5.744 5.785 26,558,882 -0.22(-3.69%)
May 26, 2009 5.517 6.052 5.422 6.007 28,957,462 +0.46(+8.27%)
May 22, 2009 5.714 5.810 5.522 5.548 14,312,029 -0.15(-2.57%)
May 21, 2009 5.548 5.800 5.401 5.694 21,060,266 +0.04(+0.62%)
May 20, 2009 5.694 5.951 5.608 5.659 24,882,786 +0.09(+1.54%)
May 19, 2009 5.654 5.754 5.457 5.573 19,110,416 -0.17(-2.90%)
May 18, 2009 5.195 5.800 5.129 5.739 24,778,256 +0.67(+13.12%)
May 15, 2009 5.331 5.396 4.973 5.074 18,746,052 -0.31(-5.72%)
May 14, 2009 5.038 5.472 4.973 5.381 22,006,822 +0.25(+4.92%)
May 13, 2009 5.497 5.497 5.069 5.129 19,594,070 -0.49(-8.79%)
May 12, 2009 5.825 5.886 5.472 5.623 19,963,498 -0.13(-2.19%)
May 11, 2009 5.815 5.931 5.709 5.749 22,144,710 -0.35(-5.71%)
May 08, 2009 5.724 6.193 5.578 6.097 34,609,912 +0.66(+12.10%)
May 07, 2009 6.218 6.218 5.412 5.439 25,273,788 -0.66(-10.79%)
May 06, 2009 5.956 6.158 5.759 6.097 24,670,106 +0.29(+5.04%)
May 05, 2009 6.168 6.229 5.709 5.805 21,550,082 -0.48(-7.62%)
May 04, 2009 5.875 6.284 5.875 6.284 30,467,114 +0.66(+11.75%)
May 01, 2009 6.027 6.047 5.527 5.623 23,593,946 -0.44(-7.24%)
Apr 30, 2009 5.865 6.234 5.790 6.062 35,062,476 +0.35(+6.09%)
Apr 29, 2009 5.522 5.941 0.8069 5.714 26,268,194 +0.27(+4.91%)
Apr 28, 2009 5.290 5.633 5.260 5.447 19,063,906 +0.02(+0.37%)
Apr 27, 2009 5.729 5.830 5.235 5.427 23,261,884 -0.46(-7.80%)
Apr 24, 2009 5.447 6.077 5.321 5.886 29,812,322 +0.45(+8.36%)
Apr 23, 2009 5.270 5.457 5.064 5.432 23,320,724 +0.24(+4.56%)
Apr 22, 2009 5.301 5.608 5.185 5.195 28,463,210 -0.36(-6.53%)
Apr 21, 2009 4.801 5.669 4.680 5.558 36,369,216 +0.56(+11.31%)
Apr 20, 2009 5.452 5.497 4.948 4.993 29,318,502 -0.60(-10.65%)
Apr 17, 2009 5.497 5.886 5.295 5.588 27,118,136 +0.09(+1.65%)
Apr 16, 2009 5.210 5.870 4.892 5.497 35,783,428 +0.35(+6.76%)
Apr 15, 2009 4.731 5.195 4.615 5.149 32,972,940 +0.57(+12.57%)
Apr 14, 2009 5.069 5.311 4.529 4.574 32,462,508 -0.55(-10.82%)
Apr 13, 2009 4.968 5.280 4.892 5.129 25,074,016 -0.06(-1.07%)
Apr 09, 2009 4.620 5.230 4.443 5.185 42,703,316 +0.68(+14.99%)
Apr 08, 2009 4.297 4.534 4.236 4.509 38,195,904 +0.19(+4.44%)
Apr 07, 2009 4.675 4.731 4.297 4.317 33,724,820 -0.39(-8.25%)
Apr 06, 2009 4.569 4.867 4.413 4.705 46,646,668 -0.04(-0.74%)
Apr 03, 2009 4.378 4.766 4.045 4.741 193,653,904 +0.96(+25.50%)
Apr 02, 2009 3.767 3.853 3.545 3.777 28,991,270 +0.36(+10.47%)
Apr 01, 2009 3.618 3.695 3.419 3.419 20,830,624 -0.19(-5.25%)
Mar 31, 2009 3.310 3.760 3.306 3.609 25,118,616 +0.31(+9.33%)
Mar 30, 2009 3.405 3.490 3.296 3.301 17,855,220 -0.53(-13.74%)
Mar 26, 2009 3.704 3.874 3.561 3.827 23,180,322 +0.20(+5.48%)
Mar 25, 2009 3.921 4.002 3.282 3.628 25,988,944 -0.13(-3.53%)
Mar 24, 2009 3.921 4.187 3.666 3.760 22,239,542 -0.25(-6.26%)
Mar 23, 2009 3.680 4.101 3.675 4.011 34,867,144 +0.55(+16.03%)
Mar 20, 2009 4.045 4.054 3.353 3.457 28,995,982 -0.52(-12.99%)
Mar 19, 2009 4.423 4.476 3.921 3.973 21,704,178 -0.34(-7.87%)
Mar 18, 2009 3.917 4.386 3.746 4.313 23,215,848 +0.34(+8.67%)
Mar 17, 2009 3.746 3.983 3.443 3.969 28,258,344 +0.22(+5.94%)
Mar 16, 2009 4.547 4.547 3.727 3.746 22,968,512 -0.60(-13.83%)
Mar 13, 2009 4.499 4.528 4.196 4.348 0 -0.12(-2.75%)
Mar 12, 2009 4.101 4.532 3.912 4.471 33,538,642 +0.40(+9.77%)
Mar 11, 2009 4.272 4.352 4.002 4.073 24,652,412 -0.18(-4.34%)
Mar 10, 2009 3.595 4.286 3.495 4.258 34,329,780 +0.74(+21.00%)
Mar 09, 2009 3.329 3.519 3.145 3.519 19,601,488 +0.20(+5.99%)
Mar 06, 2009 3.453 3.505 2.998 3.320 0 -0.09(-2.77%)
Mar 05, 2009 3.756 3.803 3.358 3.415 24,547,208 -0.49(-12.61%)
Mar 04, 2009 3.893 4.049 3.737 3.907 20,917,346 +0.10(+2.61%)
Mar 02, 2009 3.912 4.130 3.732 3.808 25,372,200 -0.38(-9.15%)
Feb 27, 2009 4.125 4.357 4.125 4.191 0 -0.09(-2.21%)
Feb 26, 2009 4.485 4.745 4.253 4.286 18,503,520 -0.18(-3.93%)
Feb 25, 2009 4.499 4.684 4.149 4.461 22,968,904 -0.10(-2.18%)
Feb 24, 2009 4.149 4.599 4.073 4.561 26,046,652 +0.40(+9.56%)
Feb 23, 2009 4.798 4.864 4.153 4.163 21,193,440 -0.58(-12.19%)
Feb 20, 2009 4.149 4.745 4.092 4.741 0 +0.38(+8.80%)
Feb 19, 2009 4.722 4.845 4.291 4.357 20,532,522 -0.28(-6.03%)
Feb 18, 2009 4.603 4.660 4.381 4.637 18,930,038 +0.14(+3.16%)
Feb 17, 2009 4.736 4.897 4.452 4.494 23,360,670 -0.43(-8.75%)
Feb 13, 2009 5.480 5.484 4.911 4.925 21,940,392 -0.62(-11.11%)
Feb 12, 2009 5.498 5.598 5.044 5.541 21,176,498 -0.04(-0.68%)
Feb 11, 2009 5.669 5.792 5.082 5.579 21,192,624 +0.06(+1.03%)
Feb 10, 2009 6.252 6.370 5.385 5.522 20,670,810 -0.85(-13.31%)
Feb 09, 2009 6.138 6.394 6.010 6.370 11,332,707 +0.03(+0.52%)
Feb 06, 2009 5.868 6.460 5.745 6.337 18,318,606 +0.61(+10.58%)
Feb 05, 2009 5.754 6.346 5.139 5.731 26,204,664 -0.64(-10.04%)
Feb 04, 2009 6.602 6.877 6.346 6.370 16,669,539 -0.19(-2.89%)
Feb 03, 2009 6.654 6.735 6.422 6.559 16,878,674 -0.12(-1.84%)
Feb 02, 2009 6.687 6.725 6.242 6.682 19,798,382 -0.13(-1.88%)
Jan 30, 2009 7.511 7.578 6.668 6.810 0 -0.50(-6.80%)
Jan 29, 2009 7.810 7.947 7.232 7.308 16,232,135 -0.86(-10.50%)
Jan 28, 2009 7.829 8.203 7.663 8.165 17,136,502 +0.74(+9.95%)
Jan 27, 2009 7.516 7.639 7.241 7.426 9,080,606 +0.06(+0.77%)
Jan 26, 2009 7.393 7.724 7.137 7.369 10,275,729 -0.02(-0.32%)
Jan 23, 2009 6.900 7.478 6.758 7.393 10,841,483 +0.24(+3.38%)
Jan 22, 2009 7.469 7.753 7.052 7.151 23,393,526 -0.76(-9.64%)
Jan 21, 2009 7.052 7.947 6.682 7.914 19,491,882 +0.93(+13.37%)
Jan 20, 2009 7.942 7.942 6.938 6.981 20,333,006 -1.10(-13.65%)
Jan 16, 2009 7.829 8.117 7.435 8.084 0 +0.48(+6.29%)
Jan 15, 2009 7.393 8.013 6.938 7.606 23,566,010 +0.12(+1.58%)
Jan 14, 2009 7.644 7.833 7.298 7.488 19,596,796 -0.42(-5.33%)
Jan 13, 2009 7.606 8.108 7.554 7.909 17,593,388 +0.16(+2.08%)
Jan 12, 2009 8.534 8.534 7.597 7.748 15,901,139 -0.73(-8.60%)
Jan 09, 2009 9.339 9.467 8.406 8.477 18,969,448 -0.92(-9.82%)
Jan 08, 2009 9.268 9.543 8.994 9.401 14,623,655 -0.11(-1.15%)
Jan 07, 2009 9.538 9.898 9.188 9.510 13,069,990 -0.18(-1.81%)
Jan 06, 2009 9.107 9.889 8.942 9.685 17,742,232 +0.78(+8.78%)
Jan 05, 2009 8.544 9.136 8.530 8.904 14,911,570 +0.28(+3.30%)
Jan 02, 2009 8.752 9.121 8.350 8.619 0 -0.04(-0.44%)
Jan 01, 2009 8.397 8.686 8.321 8.657 0 +0.00(+0.00%)
Dec 31, 2008 8.397 8.686 8.321 8.657 13,002,125 +0.24(+2.87%)
Dec 30, 2008 8.411 8.482 8.084 8.416 8,928,932 +0.21(+2.54%)
Dec 29, 2008 8.535 8.558 7.986 8.207 10,308,704 -0.34(-3.95%)
Dec 26, 2008 8.854 9.094 8.129 8.545 0 -0.23(-2.63%)
Dec 24, 2008 8.623 8.776 8.468 8.776 2,704,735 +0.16(+1.88%)
Dec 23, 2008 8.388 8.928 8.374 8.614 11,098,761 +0.07(+0.81%)
Dec 22, 2008 8.720 8.766 8.027 8.545 16,196,360 -0.16(-1.86%)
Dec 19, 2008 8.351 8.706 7.963 8.706 16,120,633 +0.61(+7.47%)
Dec 18, 2008 8.367 9.039 7.815 8.101 22,599,890 -0.61(-7.00%)
Dec 17, 2008 7.903 9.247 7.861 8.711 18,403,538 +0.54(+6.61%)
Dec 16, 2008 7.002 8.291 6.905 8.171 24,593,064 +1.18(+16.84%)
Dec 15, 2008 7.741 7.741 6.702 6.993 12,150,213 -0.39(-5.32%)
Dec 12, 2008 6.683 7.385 6.480 7.385 0 +0.50(+7.24%)
Dec 11, 2008 8.092 8.272 6.674 6.887 26,106,326 -1.52(-18.08%)
Dec 10, 2008 7.616 8.637 7.492 8.406 14,602,301 +0.88(+11.73%)
Dec 09, 2008 8.443 8.545 7.390 7.524 18,471,266 -1.14(-13.12%)
Dec 08, 2008 7.612 8.674 7.607 8.660 21,792,124 +1.14(+15.17%)
Dec 05, 2008 6.651 7.616 6.475 7.519 0 +0.77(+11.43%)
Dec 04, 2008 6.545 7.408 6.134 6.748 24,841,046 -0.06(-0.81%)
Dec 03, 2008 6.074 6.993 5.917 6.803 26,582,482 +0.37(+5.74%)
Dec 02, 2008 5.649 6.517 5.330 6.434 35,203,676 +0.95(+17.35%)
Dec 01, 2008 6.406 6.642 5.312 5.482 26,871,210 -1.05(-16.11%)
Nov 28, 2008 6.887 7.039 6.508 6.535 8,712,356 -0.40(-5.79%)
Nov 26, 2008 6.605 6.984 6.106 6.937 22,806,258 +0.33(+4.96%)
Nov 25, 2008 7.265 7.468 6.004 6.609 24,579,744 -0.36(-5.11%)
Nov 24, 2008 5.362 6.965 5.358 6.965 32,060,560 +1.76(+33.69%)
Nov 21, 2008 5.385 6.051 4.415 5.210 37,862,504 +0.01(+0.18%)
Nov 20, 2008 5.681 6.152 4.790 5.201 39,706,008 -0.70(-11.82%)
Nov 19, 2008 7.769 7.773 5.787 5.898 31,662,728 -1.93(-24.62%)
Nov 18, 2008 7.810 8.023 7.302 7.824 20,680,850 -0.02(-0.29%)
Nov 17, 2008 7.852 8.143 7.565 7.847 14,886,635 -0.12(-1.51%)
Nov 14, 2008 8.545 8.720 7.829 7.967 0 -0.88(-9.97%)
Nov 13, 2008 8.046 9.108 7.399 8.849 25,147,700 +0.88(+11.01%)
Nov 12, 2008 8.522 8.706 7.783 7.972 20,204,790 -0.96(-10.71%)
Nov 11, 2008 8.558 9.369 8.369 8.928 12,765,581 +0.15(+1.74%)
Nov 10, 2008 9.745 9.842 8.577 8.776 14,869,732 -0.93(-9.57%)
Nov 07, 2008 9.293 9.796 9.007 9.704 12,238,662 +0.47(+5.05%)
Nov 06, 2008 9.224 9.565 8.776 9.237 11,900,719 -0.27(-2.87%)
Nov 05, 2008 10.25 10.38 8.776 9.510 24,062,500 -1.25(-11.63%)
Nov 04, 2008 10.06 10.76 9.718 10.76 12,672,955 +0.85(+8.52%)
Nov 03, 2008 10.45 10.57 9.884 9.916 7,110,255 -0.51(-4.92%)
Oct 31, 2008 9.672 10.50 9.579 10.43 0 +0.71(+7.27%)
Oct 30, 2008 9.944 9.944 9.427 9.722 12,724,569 +0.13(+1.35%)
Oct 29, 2008 10.38 10.38 9.358 9.593 17,510,056 -0.83(-7.93%)
Oct 28, 2008 8.591 10.42 8.147 10.42 22,415,120 +2.28(+28.04%)
Oct 27, 2008 8.291 9.002 8.083 8.138 14,671,272 -0.41(-4.76%)
Oct 24, 2008 8.161 9.455 7.690 8.545 18,789,806 -0.25(-2.89%)
Oct 23, 2008 9.200 9.436 7.787 8.799 27,158,486 -0.34(-3.69%)
Oct 22, 2008 10.18 10.31 8.776 9.136 16,762,169 -1.29(-12.36%)
Oct 21, 2008 10.73 11.10 10.36 10.42 8,897,438 -0.32(-3.01%)
Oct 20, 2008 11.37 11.49 10.38 10.75 11,666,330 -0.63(-5.52%)
Oct 17, 2008 11.08 11.91 10.78 11.38 0 -0.25(-2.15%)
Oct 16, 2008 11.62 11.85 10.81 11.63 15,937,251 +0.20(+1.74%)
Oct 15, 2008 11.93 12.51 11.08 11.43 13,703,815 -1.21(-9.58%)
Oct 14, 2008 14.83 14.92 11.65 12.64 15,241,491 -1.50(-10.59%)
Oct 13, 2008 14.16 14.30 13.36 14.13 12,670,665 +0.38(+2.75%)
Oct 10, 2008 11.31 14.00 10.81 13.75 0 +2.01(+17.11%)
Oct 09, 2008 13.02 13.65 11.75 11.75 15,983,216 -1.01(-7.90%)
Oct 08, 2008 12.23 13.49 11.89 12.75 15,119,884 -0.03(-0.22%)
Oct 07, 2008 14.03 14.13 12.67 12.78 17,724,394 -1.22(-8.71%)
Oct 06, 2008 13.86 14.63 13.52 14.00 20,166,416 -0.48(-3.35%)
Oct 03, 2008 15.86 16.24 14.21 14.48 0 -1.36(-8.60%)
Oct 02, 2008 16.49 16.52 15.65 15.85 8,992,271 -0.85(-5.06%)
Oct 01, 2008 16.78 17.12 16.34 16.69 6,695,599 -0.17(-0.99%)
Sep 30, 2008 17.38 17.63 16.61 16.86 11,150,545 +0.18(+1.07%)
Sep 29, 2008 17.15 17.63 16.30 16.68 10,885,213 -0.84(-4.77%)
Sep 26, 2008 16.58 17.58 16.43 17.52 0 +0.50(+2.92%)
Sep 25, 2008 16.95 17.26 16.63 17.02 7,202,389 +0.27(+1.61%)
Sep 24, 2008 17.19 17.29 16.56 16.75 8,613,601 -0.24(-1.40%)
Sep 23, 2008 18.14 18.33 16.77 16.99 10,134,324 -0.47(-2.72%)
Sep 22, 2008 19.51 19.62 17.21 17.46 10,182,573 -2.14(-10.92%)
Sep 19, 2008 19.20 21.81 17.74 19.60 0 +1.03(+5.55%)
Sep 18, 2008 16.58 18.57 15.44 18.57 17,764,766 +2.25(+13.75%)
Sep 17, 2008 16.78 17.16 16.21 16.32 12,173,848 -0.81(-4.74%)
Sep 16, 2008 16.28 17.26 15.98 17.14 14,184,065 +0.60(+3.61%)
Sep 15, 2008 17.20 17.57 16.54 16.54 13,955,139 -1.20(-6.77%)
Sep 12, 2008 17.46 17.78 17.03 17.74 0 +0.26(+1.51%)
Sep 11, 2008 16.89 17.56 16.77 17.47 12,376,541 +0.47(+2.76%)
Sep 10, 2008 16.90 17.16 16.78 17.00 33,084,060 -0.16(-0.90%)
Sep 09, 2008 17.51 17.79 16.93 17.16 14,783,030 -1.06(-5.84%)
Sep 08, 2008 17.80 18.32 17.65 18.22 13,100,657 +0.97(+5.61%)
Sep 05, 2008 16.73 17.30 16.66 17.26 0 +0.26(+1.53%)
Sep 04, 2008 16.95 17.28 16.86 17.00 8,103,173 -0.23(-1.35%)
Sep 03, 2008 16.89 17.24 16.70 17.23 4,963,275 +0.26(+1.53%)
Sep 02, 2008 17.16 17.43 16.63 16.97 4,992,052 +0.02(+0.11%)
Aug 29, 2008 17.09 17.25 16.89 16.95 0 -0.31(-1.82%)
Aug 28, 2008 16.53 17.27 16.10 17.26 4,641,227 +0.94(+5.79%)
Aug 27, 2008 15.94 16.45 15.77 16.32 2,824,364 +0.21(+1.33%)
Aug 26, 2008 15.87 16.20 15.65 16.11 2,740,818 +0.19(+1.18%)
Aug 25, 2008 16.75 16.75 15.88 15.92 4,018,982 -0.71(-4.28%)
Aug 22, 2008 15.88 16.80 15.88 16.63 0 +0.81(+5.10%)
Aug 21, 2008 15.61 15.98 15.57 15.82 3,626,503 -0.16(-1.03%)
Aug 20, 2008 15.96 16.09 15.60 15.99 4,294,640 +0.13(+0.81%)
Aug 19, 2008 16.21 16.24 15.74 15.86 5,574,954 -0.59(-3.58%)
Aug 18, 2008 16.65 17.13 16.29 16.45 4,416,359 -0.47(-2.75%)
Aug 15, 2008 16.72 16.96 16.45 16.91 0 +0.27(+1.65%)
Aug 14, 2008 15.85 16.75 15.85 16.64 3,705,088 +0.46(+2.82%)
Aug 13, 2008 16.51 16.57 15.85 16.18 5,386,688 -0.46(-2.74%)
Aug 12, 2008 16.97 17.03 16.43 16.64 4,936,387 -0.43(-2.54%)
Aug 11, 2008 16.56 17.43 16.37 17.07 5,973,836 +0.38(+2.30%)
Aug 08, 2008 15.84 16.82 15.84 16.69 5,492,437 +0.59(+3.66%)
Aug 07, 2008 16.74 17.00 15.91 16.10 6,948,722 -0.96(-5.64%)
Aug 06, 2008 16.76 17.16 16.40 17.06 5,471,191 +0.30(+1.77%)
Aug 05, 2008 16.04 16.85 15.90 16.77 7,918,858 +0.93(+5.88%)
Aug 04, 2008 16.05 16.06 15.73 15.84 5,096,353 -0.11(-0.72%)
Aug 01, 2008 16.03 16.16 15.51 15.95 4,821,931 -0.16(-0.96%)
Jul 31, 2008 16.00 16.36 15.74 16.11 5,314,253 -0.19(-1.15%)
Jul 30, 2008 16.45 16.82 15.66 16.29 6,697,785 -0.18(-1.08%)
Jul 29, 2008 16.47 16.55 15.46 16.47 9,243,830 +1.03(+6.68%)
Jul 28, 2008 15.79 16.21 15.31 15.44 6,343,954 -0.39(-2.48%)
Jul 25, 2008 15.43 16.00 15.27 15.83 6,309,627 +0.40(+2.60%)
Jul 24, 2008 16.86 17.08 15.28 15.43 9,254,208 -1.44(-8.55%)
Jul 23, 2008 15.77 17.21 15.77 16.87 9,723,033 +0.60(+3.70%)
Jul 22, 2008 15.45 16.32 15.19 16.27 9,342,121 +0.58(+3.66%)
Jul 21, 2008 15.59 15.84 15.41 15.69 6,065,980 +0.07(+0.44%)
Jul 18, 2008 15.62 15.73 15.23 15.63 5,820,292 +0.05(+0.29%)
Jul 17, 2008 15.49 15.84 14.72 15.58 13,116,508 +0.81(+5.50%)
Jul 16, 2008 13.82 14.86 13.52 14.77 13,877,386 +0.99(+7.15%)
Jul 15, 2008 13.99 14.42 13.48 13.78 16,400,046 -0.36(-2.55%)
Jul 14, 2008 15.32 15.32 14.09 14.14 7,514,000 -0.74(-5.00%)
Jul 11, 2008 14.38 15.17 14.31 14.89 9,468,475 -0.11(-0.76%)
Jul 10, 2008 14.54 15.20 14.32 15.00 7,129,608 +0.37(+2.56%)
Jul 09, 2008 15.66 15.86 14.58 14.63 8,371,508 -1.21(-7.66%)
Jul 08, 2008 14.47 16.21 14.34 15.84 13,879,260 +0.96(+6.47%)
Jul 07, 2008 15.59 15.82 14.76 14.88 7,874,676 -0.67(-4.29%)
Jul 04, 2008 15.68 15.71 15.39 15.54 3,857,629 +0.00(+0.00%)
Jul 03, 2008 15.68 15.71 15.39 15.54 3,857,629 +0.11(+0.74%)
Jul 02, 2008 15.93 15.93 15.41 15.43 10,270,990 -0.04(-0.27%)
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.