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 (%)
Jul 31, 2020 9.517 9.518 9.186 9.449 16,756,534 -0.07(-0.71%)
Jul 30, 2020 9.381 9.559 9.169 9.517 7,376,132 -0.08(-0.88%)
Jul 29, 2020 9.593 9.703 9.169 9.602 10,751,104 +0.18(+1.89%)
Jul 28, 2020 9.025 9.525 8.924 9.424 7,539,128 +0.35(+3.83%)
Jul 27, 2020 9.051 9.127 8.771 9.076 7,787,060 -0.03(-0.37%)
Jul 24, 2020 9.398 9.542 9.102 9.110 7,014,182 -0.29(-3.07%)
Jul 23, 2020 9.483 9.624 9.339 9.398 7,528,900 -0.17(-1.77%)
Jul 22, 2020 9.415 9.676 9.314 9.568 6,596,169 +0.07(+0.71%)
Jul 21, 2020 9.636 9.763 9.441 9.500 7,219,104 -0.03(-0.36%)
Jul 20, 2020 9.822 9.915 9.500 9.534 5,444,409 -0.31(-3.18%)
Jul 17, 2020 10.07 10.07 9.703 9.847 5,626,379 -0.19(-1.86%)
Jul 16, 2020 10.04 10.17 9.949 10.03 6,617,517 -0.15(-1.50%)
Jul 15, 2020 10.08 10.23 9.881 10.19 11,655,280 +0.44(+4.52%)
Jul 14, 2020 9.924 9.975 9.686 9.746 4,671,826 -0.25(-2.54%)
Jul 13, 2020 10.38 10.42 9.869 10.000 4,881,298 -0.25(-2.48%)
Jul 10, 2020 9.966 10.27 9.949 10.25 4,213,205 +0.22(+2.20%)
Jul 09, 2020 10.25 10.31 9.881 10.03 5,567,664 -0.26(-2.55%)
Jul 08, 2020 10.29 10.35 9.970 10.30 4,447,652 +0.00(+0.00%)
Jul 07, 2020 10.74 10.74 10.29 10.30 4,687,731 -0.66(-6.03%)
Jul 06, 2020 11.27 11.36 10.83 10.96 4,127,505 +0.14(+1.33%)
Jul 02, 2020 11.30 11.41 10.79 10.81 4,248,723 -0.13(-1.16%)
Jul 01, 2020 10.96 11.36 10.92 10.94 7,197,000 +0.06(+0.54%)
Jun 30, 2020 10.82 11.14 10.72 10.88 8,176,789 +0.10(+0.94%)
Jun 29, 2020 10.76 10.95 10.49 10.78 7,564,363 +0.17(+1.60%)
Jun 26, 2020 10.76 10.95 10.54 10.61 8,675,038 -0.19(-1.80%)
Jun 25, 2020 10.59 10.94 10.54 10.80 6,858,419 -0.05(-0.47%)
Jun 24, 2020 10.82 10.92 10.33 10.86 6,362,757 -0.20(-1.84%)
Jun 23, 2020 11.29 11.47 10.97 11.06 5,457,952 -0.01(-0.08%)
Jun 22, 2020 10.70 11.11 10.58 11.07 5,628,682 +0.29(+2.67%)
Jun 19, 2020 11.53 11.58 10.76 10.78 14,345,077 -0.52(-4.58%)
Jun 18, 2020 11.11 11.36 10.93 11.30 5,440,956 +0.00(+0.00%)
Jun 17, 2020 11.99 12.00 11.29 11.30 5,025,258 -0.68(-5.66%)
Jun 16, 2020 12.39 12.45 11.70 11.97 7,520,562 +0.43(+3.74%)
Jun 15, 2020 10.69 11.69 10.60 11.54 7,823,298 -0.12(-1.02%)
Jun 12, 2020 11.42 11.75 11.00 11.66 7,934,939 +1.03(+9.64%)
Jun 11, 2020 10.64 11.47 10.53 10.64 11,508,616 -1.28(-10.74%)
Jun 10, 2020 12.47 12.55 11.73 11.92 9,515,324 -0.73(-5.76%)
Jun 09, 2020 12.24 12.92 12.23 12.64 8,529,935 -0.65(-4.91%)
Jun 08, 2020 13.41 13.61 13.17 13.30 9,143,738 +0.40(+3.09%)
Jun 05, 2020 12.98 13.47 12.73 12.90 10,399,615 +0.77(+6.36%)
Jun 04, 2020 11.69 12.16 11.38 12.13 8,848,010 +0.35(+2.95%)
Jun 03, 2020 10.93 11.94 10.90 11.78 12,437,012 +1.20(+11.38%)
Jun 02, 2020 10.37 10.71 10.25 10.58 8,469,590 +0.43(+4.26%)
Jun 01, 2020 9.449 10.31 9.407 10.14 9,690,916 +0.73(+7.74%)
May 29, 2020 9.737 9.830 9.288 9.415 45,629,116 -0.51(-5.12%)
May 28, 2020 10.68 10.76 9.835 9.924 17,297,490 -0.61(-5.79%)
May 27, 2020 10.85 10.98 10.25 10.53 10,732,600 +0.16(+1.55%)
May 26, 2020 10.19 10.53 10.17 10.37 8,913,745 +0.77(+8.03%)
May 22, 2020 9.542 9.669 9.386 9.602 11,087,793 +0.06(+0.62%)
May 21, 2020 9.254 9.627 9.161 9.542 11,971,153 +0.25(+2.74%)
May 20, 2020 8.975 9.305 8.788 9.288 14,527,429 +0.42(+4.78%)
May 19, 2020 8.669 9.038 8.458 8.864 9,697,724 +0.04(+0.48%)
May 18, 2020 8.246 8.898 8.161 8.822 8,381,965 +1.07(+13.77%)
May 15, 2020 7.542 7.852 7.373 7.754 11,500,441 -0.06(-0.76%)
May 14, 2020 7.237 7.839 7.076 7.814 11,386,260 +0.39(+5.25%)
May 13, 2020 7.847 7.873 7.270 7.424 15,807,949 -0.53(-6.61%)
May 12, 2020 8.619 8.678 7.941 7.949 11,063,791 -0.60(-7.04%)
May 11, 2020 8.966 8.975 8.369 8.551 14,315,055 -0.69(-7.43%)
May 08, 2020 8.729 9.398 8.610 9.237 9,434,489 +0.72(+8.46%)
May 07, 2020 8.475 8.763 8.347 8.517 7,297,219 +0.19(+2.34%)
May 06, 2020 8.814 8.856 8.271 8.322 7,270,994 -0.47(-5.40%)
May 05, 2020 9.153 9.246 8.767 8.797 4,320,607 -0.02(-0.19%)
May 04, 2020 8.559 8.907 8.466 8.814 6,518,890 -0.17(-1.89%)
May 01, 2020 8.847 9.051 8.686 8.983 9,010,159 -0.26(-2.84%)
Apr 30, 2020 9.153 9.356 8.847 9.246 10,627,857 -0.24(-2.50%)
Apr 29, 2020 9.042 9.551 9.025 9.483 8,835,068 +0.88(+10.25%)
Apr 28, 2020 8.314 8.797 8.314 8.602 10,879,818 +0.72(+9.14%)
Apr 27, 2020 7.339 7.898 7.254 7.881 12,804,006 +0.59(+8.14%)
Apr 24, 2020 7.415 7.602 7.102 7.288 11,272,700 -0.03(-0.46%)
Apr 23, 2020 7.127 7.521 7.068 7.322 8,731,259 +0.26(+3.72%)
Apr 22, 2020 7.364 7.364 6.941 7.059 7,700,889 +0.03(+0.36%)
Apr 21, 2020 6.907 7.237 6.808 7.034 7,168,522 -0.22(-3.04%)
Apr 20, 2020 7.254 7.534 7.059 7.254 13,062,052 -0.31(-4.04%)
Apr 17, 2020 7.737 8.093 7.449 7.559 8,678,106 +0.37(+5.19%)
Apr 16, 2020 8.119 8.144 7.127 7.186 8,535,238 -1.04(-12.67%)
Apr 15, 2020 8.500 8.602 8.119 8.229 6,281,987 -0.86(-9.51%)
Apr 14, 2020 9.127 9.407 8.941 9.093 6,614,270 +0.15(+1.71%)
Apr 13, 2020 9.153 9.186 8.576 8.941 7,190,740 -0.23(-2.50%)
Apr 09, 2020 8.627 9.525 8.627 9.169 12,129,265 +1.01(+12.36%)
Apr 08, 2020 7.932 8.212 7.669 8.161 7,346,044 +0.41(+5.25%)
Apr 07, 2020 8.034 8.691 7.737 7.754 14,180,274 +0.42(+5.66%)
Apr 06, 2020 7.246 7.493 6.898 7.339 10,729,599 +0.75(+11.45%)
Apr 03, 2020 6.517 6.894 6.373 6.585 9,917,937 +0.02(+0.26%)
Apr 02, 2020 7.034 7.169 6.314 6.568 10,304,842 -0.47(-6.63%)
Apr 01, 2020 7.390 7.627 6.992 7.034 10,638,062 -0.92(-11.61%)
Mar 31, 2020 8.180 8.320 7.628 7.958 13,584,232 -0.35(-4.26%)
Mar 30, 2020 8.525 8.612 7.867 8.311 11,438,571 -0.25(-2.88%)
Mar 27, 2020 8.920 8.953 8.468 8.558 8,596,990 -0.76(-8.13%)
Mar 26, 2020 9.373 9.702 8.723 9.315 8,614,503 +0.11(+1.16%)
Mar 25, 2020 8.789 9.933 8.279 9.208 8,282,462 +0.58(+6.67%)
Mar 24, 2020 8.270 8.690 8.023 8.632 9,884,558 +0.89(+11.48%)
Mar 23, 2020 8.657 8.748 7.505 7.744 12,140,583 -1.00(-11.48%)
Mar 20, 2020 8.616 9.315 8.287 8.748 16,786,284 +0.31(+3.71%)
Mar 19, 2020 7.925 8.970 7.414 8.435 6,923,101 +0.40(+5.02%)
Mar 18, 2020 8.353 8.435 7.653 8.032 9,565,716 -0.91(-10.13%)
Mar 17, 2020 8.929 9.110 8.229 8.937 12,581,926 +0.21(+2.45%)
Mar 16, 2020 10.13 10.21 8.698 8.723 13,173,311 -2.16(-19.82%)
Mar 13, 2020 11.07 11.20 10.26 10.88 10,984,233 +0.41(+3.93%)
Mar 12, 2020 11.41 11.44 8.229 10.47 11,851,487 -1.75(-14.34%)
Mar 11, 2020 12.99 13.00 12.19 12.22 9,639,895 -1.09(-8.22%)
Mar 10, 2020 13.17 13.35 12.61 13.31 5,937,028 +0.50(+3.92%)
Mar 09, 2020 13.51 13.59 12.80 12.81 7,340,081 -1.45(-10.16%)
Mar 06, 2020 14.36 14.36 13.92 14.26 4,387,933 -0.44(-3.02%)
Mar 05, 2020 14.79 14.92 14.57 14.71 6,150,844 -0.34(-2.24%)
Mar 04, 2020 14.78 15.13 14.75 15.04 5,335,060 +0.43(+2.93%)
Mar 03, 2020 14.67 15.01 14.47 14.62 10,097,108 -0.05(-0.34%)
Mar 02, 2020 14.31 14.71 13.98 14.66 7,238,039 +0.39(+2.71%)
Feb 28, 2020 14.25 14.42 13.82 14.28 11,466,421 -0.27(-1.87%)
Feb 27, 2020 14.85 15.19 14.43 14.55 7,469,844 -0.49(-3.28%)
Feb 26, 2020 15.30 15.38 15.03 15.04 4,652,473 -0.25(-1.61%)
Feb 25, 2020 15.69 15.69 15.24 15.29 4,724,418 -0.32(-2.06%)
Feb 24, 2020 15.56 15.71 15.50 15.61 4,692,558 -0.08(-0.52%)
Feb 21, 2020 15.57 15.78 15.51 15.69 3,647,395 +0.09(+0.58%)
Feb 20, 2020 15.27 15.61 15.19 15.60 3,878,225 +0.33(+2.16%)
Feb 19, 2020 15.70 15.74 15.23 15.27 3,765,625 -0.42(-2.67%)
Feb 18, 2020 15.84 15.87 15.59 15.69 3,188,171 -0.16(-0.99%)
Feb 14, 2020 15.63 15.90 15.52 15.85 3,836,722 +0.27(+1.74%)
Feb 13, 2020 15.44 15.71 15.38 15.58 3,780,631 +0.13(+0.85%)
Feb 12, 2020 15.68 15.72 15.27 15.45 8,181,351 -0.29(-1.83%)
Feb 11, 2020 16.25 16.29 15.68 15.73 5,171,317 -0.48(-2.94%)
Feb 10, 2020 16.32 16.33 16.07 16.21 4,805,062 +0.07(+0.41%)
Feb 07, 2020 16.19 16.30 16.08 16.15 5,105,260 -0.04(-0.25%)
Feb 06, 2020 16.31 16.38 16.13 16.19 2,924,081 -0.04(-0.25%)
Feb 05, 2020 15.99 16.31 15.96 16.23 4,485,354 +0.24(+1.49%)
Feb 04, 2020 15.86 16.15 15.78 15.99 4,229,758 +0.21(+1.30%)
Feb 03, 2020 15.73 16.04 15.63 15.78 6,464,177 +0.11(+0.68%)
Jan 31, 2020 15.88 15.92 15.56 15.68 11,070,025 -0.25(-1.55%)
Jan 30, 2020 16.38 16.45 15.65 15.92 12,020,916 -0.58(-3.54%)
Jan 29, 2020 16.68 16.71 16.51 16.51 3,762,971 -0.12(-0.69%)
Jan 28, 2020 16.60 16.71 16.52 16.62 2,351,436 +0.06(+0.35%)
Jan 27, 2020 16.67 16.80 16.53 16.57 2,792,935 -0.18(-1.08%)
Jan 24, 2020 16.84 16.88 16.69 16.75 2,364,397 -0.08(-0.49%)
Jan 23, 2020 16.74 16.85 16.66 16.83 2,589,911 +0.09(+0.54%)
Jan 22, 2020 16.87 16.92 16.71 16.74 3,250,290 -0.06(-0.34%)
Jan 21, 2020 16.71 16.85 16.61 16.80 4,241,003 +0.12(+0.69%)
Jan 17, 2020 16.77 16.83 16.66 16.68 4,043,426 -0.06(-0.34%)
Jan 16, 2020 16.64 16.74 16.57 16.74 2,912,145 +0.09(+0.54%)
Jan 15, 2020 16.50 16.66 16.43 16.65 3,890,537 +0.16(+0.95%)
Jan 14, 2020 16.24 16.58 16.14 16.49 6,322,658 +0.24(+1.47%)
Jan 13, 2020 15.96 16.27 15.96 16.25 6,026,270 +0.29(+1.80%)
Jan 10, 2020 15.97 16.01 15.75 15.96 3,864,550 +0.06(+0.36%)
Jan 09, 2020 16.24 16.24 15.82 15.91 5,591,900 -0.35(-2.13%)
Jan 08, 2020 16.31 16.36 16.17 16.25 4,110,827 -0.07(-0.40%)
Jan 07, 2020 16.43 16.43 16.17 16.32 3,399,657 -0.20(-1.20%)
Jan 06, 2020 16.29 16.61 16.20 16.52 3,957,052 +0.21(+1.31%)
Jan 03, 2020 16.05 16.38 16.04 16.30 5,045,837 +0.17(+1.07%)
Jan 02, 2020 17.10 17.10 16.06 16.13 9,077,846 -0.91(-5.36%)
Dec 31, 2019 16.75 17.06 16.75 17.04 3,022,301 +0.18(+1.07%)
Dec 30, 2019 16.78 16.91 16.76 16.86 2,261,864 +0.01(+0.05%)
Dec 27, 2019 16.64 16.86 16.64 16.85 2,208,981 +0.24(+1.47%)
Dec 26, 2019 16.59 16.69 16.54 16.61 2,367,636 +0.08(+0.49%)
Dec 24, 2019 16.50 16.61 16.48 16.53 1,547,383 +0.03(+0.20%)
Dec 23, 2019 16.71 16.72 16.48 16.50 2,972,906 -0.17(-1.02%)
Dec 20, 2019 16.69 16.72 16.62 16.67 6,884,635 -0.01(-0.05%)
Dec 19, 2019 16.72 16.78 16.64 16.67 5,836,858 -0.03(-0.19%)
Dec 18, 2019 16.37 16.74 16.37 16.71 5,699,024 +0.15(+0.88%)
Dec 17, 2019 16.65 16.69 16.45 16.56 6,493,590 +0.00(+0.00%)
Dec 16, 2019 16.52 16.63 16.29 16.56 5,703,885 +0.07(+0.44%)
Dec 13, 2019 16.59 16.62 16.33 16.49 5,622,536 -0.09(-0.54%)
Dec 12, 2019 16.91 16.98 16.56 16.58 4,981,329 -0.33(-1.97%)
Dec 11, 2019 17.15 17.20 16.85 16.91 4,820,690 -0.28(-1.61%)
Dec 10, 2019 17.25 17.31 17.11 17.19 4,123,081 -0.05(-0.28%)
Dec 09, 2019 17.23 17.27 17.13 17.23 3,105,528 +0.04(+0.24%)
Dec 06, 2019 17.19 17.34 17.17 17.19 3,991,021 -0.01(-0.05%)
Dec 05, 2019 17.22 17.32 17.12 17.20 3,278,651 -0.06(-0.38%)
Dec 04, 2019 17.15 17.37 17.12 17.27 6,465,335 +0.09(+0.52%)
Dec 03, 2019 17.15 17.25 17.06 17.18 5,931,016 +0.10(+0.57%)
Dec 02, 2019 17.52 17.53 17.08 17.08 4,630,385 -0.47(-2.68%)
Nov 29, 2019 17.62 17.67 17.54 17.55 2,497,221 -0.03(-0.18%)
Nov 27, 2019 17.54 17.61 17.45 17.58 5,727,977 +0.06(+0.37%)
Nov 26, 2019 17.47 17.54 17.39 17.52 6,038,435 +0.12(+0.70%)
Nov 25, 2019 17.45 17.49 17.35 17.40 4,583,940 +0.11(+0.61%)
Nov 22, 2019 17.32 17.41 17.09 17.29 3,808,838 -0.03(-0.19%)
Nov 21, 2019 17.41 17.48 17.31 17.32 5,104,060 -0.08(-0.47%)
Nov 20, 2019 17.54 17.58 17.25 17.41 5,256,777 -0.19(-1.06%)
Nov 19, 2019 17.67 17.69 17.51 17.59 3,079,275 -0.08(-0.46%)
Nov 18, 2019 17.50 17.75 17.45 17.67 3,681,616 +0.19(+1.12%)
Nov 15, 2019 17.53 17.56 17.41 17.48 3,501,874 -0.02(-0.14%)
Nov 14, 2019 17.16 17.52 17.15 17.50 6,136,625 +0.41(+2.42%)
Nov 13, 2019 16.85 17.18 16.83 17.09 4,526,466 +0.26(+1.54%)
Nov 12, 2019 17.02 17.13 16.77 16.83 4,635,644 -0.13(-0.77%)
Nov 11, 2019 16.91 17.03 16.87 16.96 4,788,001 +0.03(+0.19%)
Nov 08, 2019 16.92 17.05 16.89 16.93 2,694,801 -0.03(-0.19%)
Nov 07, 2019 17.35 17.35 16.93 16.96 3,972,410 -0.41(-2.34%)
Nov 06, 2019 17.31 17.51 17.25 17.36 2,745,357 +0.09(+0.52%)
Nov 05, 2019 17.26 17.42 17.15 17.28 4,492,159 -0.10(-0.56%)
Nov 04, 2019 17.58 17.62 17.36 17.37 3,301,897 -0.27(-1.52%)
Nov 01, 2019 17.54 17.64 17.45 17.64 2,991,541 +0.14(+0.79%)
Oct 31, 2019 17.67 17.71 17.41 17.50 4,983,253 -0.15(-0.83%)
Oct 30, 2019 17.19 17.65 17.15 17.65 5,013,426 +0.50(+2.94%)
Oct 29, 2019 17.02 17.21 16.98 17.15 5,816,433 +0.13(+0.76%)
Oct 28, 2019 17.19 17.19 16.98 17.02 4,114,855 -0.15(-0.90%)
Oct 25, 2019 17.19 17.22 16.99 17.17 4,133,786 -0.01(-0.05%)
Oct 24, 2019 17.21 17.37 16.95 17.18 4,710,940 -0.08(-0.47%)
Oct 23, 2019 17.33 17.44 17.11 17.26 6,038,860 -0.11(-0.61%)
Oct 22, 2019 17.28 17.41 17.22 17.36 3,865,332 +0.13(+0.75%)
Oct 21, 2019 17.01 17.24 16.95 17.23 5,699,027 +0.25(+1.48%)
Oct 18, 2019 16.70 16.99 16.68 16.98 3,808,715 +0.27(+1.60%)
Oct 17, 2019 16.81 16.86 16.67 16.72 3,515,849 -0.09(-0.53%)
Oct 16, 2019 16.79 16.85 16.71 16.80 3,380,266 +0.01(+0.05%)
Oct 15, 2019 16.80 16.87 16.72 16.80 3,666,197 -0.06(-0.38%)
Oct 14, 2019 16.85 16.89 16.70 16.86 2,512,951 +0.02(+0.14%)
Oct 11, 2019 16.76 17.00 16.71 16.84 4,522,295 +0.16(+0.97%)
Oct 10, 2019 16.66 16.73 16.59 16.67 4,071,463 +0.06(+0.34%)
Oct 09, 2019 16.74 16.80 16.57 16.62 3,430,200 -0.06(-0.39%)
Oct 08, 2019 16.74 16.80 16.63 16.68 5,813,342 -0.07(-0.39%)
Oct 07, 2019 16.59 16.76 16.58 16.75 2,951,866 +0.11(+0.63%)
Oct 04, 2019 16.50 16.65 16.46 16.64 3,986,217 +0.11(+0.64%)
Oct 03, 2019 16.59 16.72 16.40 16.54 5,421,045 -0.07(-0.44%)
Oct 02, 2019 16.58 16.67 16.51 16.61 4,242,383 -0.02(-0.15%)
Oct 01, 2019 16.72 16.81 16.36 16.63 7,060,949 -0.09(-0.53%)
Sep 30, 2019 16.70 16.78 16.70 16.72 6,064,713 +0.02(+0.14%)
Sep 27, 2019 16.64 16.71 16.53 16.70 4,766,175 +0.06(+0.34%)
Sep 26, 2019 16.32 16.65 16.22 16.64 4,886,189 +0.39(+2.41%)
Sep 25, 2019 16.18 16.34 16.15 16.25 4,275,620 +0.07(+0.45%)
Sep 24, 2019 16.20 16.25 16.08 16.18 3,377,740 +0.00(+0.00%)
Sep 23, 2019 16.09 16.29 16.09 16.18 4,597,947 -0.06(-0.35%)
Sep 20, 2019 16.17 16.32 16.15 16.23 6,646,226 +0.04(+0.25%)
Sep 19, 2019 16.25 16.27 16.15 16.19 3,020,156 +0.04(+0.25%)
Sep 18, 2019 16.12 16.19 16.03 16.15 4,372,290 +0.07(+0.45%)
Sep 17, 2019 16.04 16.12 15.93 16.08 3,274,722 +0.06(+0.35%)
Sep 16, 2019 16.15 16.16 15.96 16.03 4,376,427 -0.09(-0.55%)
Sep 13, 2019 16.32 16.38 15.96 16.11 7,852,690 -0.22(-1.32%)
Sep 12, 2019 16.30 16.34 16.15 16.33 9,886,386 +0.16(+0.99%)
Sep 11, 2019 16.12 16.18 15.90 16.17 5,925,664 +0.06(+0.40%)
Sep 10, 2019 15.78 16.12 15.73 16.11 7,454,355 +0.28(+1.77%)
Sep 09, 2019 15.49 15.87 15.41 15.83 7,274,706 +0.33(+2.12%)
Sep 06, 2019 15.17 15.52 15.15 15.50 5,997,235 +0.35(+2.33%)
Sep 05, 2019 15.06 15.18 14.95 15.15 5,584,066 +0.07(+0.48%)
Sep 04, 2019 14.91 15.20 14.91 15.07 6,137,544 +0.07(+0.48%)
Sep 03, 2019 14.71 15.00 14.63 15.00 4,661,149 +0.28(+1.90%)
Aug 30, 2019 14.78 14.86 14.72 14.72 3,886,329 -0.04(-0.27%)
Aug 29, 2019 14.67 14.86 14.65 14.76 4,361,606 +0.13(+0.88%)
Aug 28, 2019 14.54 14.71 14.44 14.63 3,864,922 +0.05(+0.33%)
Aug 27, 2019 14.83 14.91 14.59 14.59 4,695,111 -0.14(-0.93%)
Aug 26, 2019 14.66 14.79 14.56 14.72 4,960,309 +0.18(+1.27%)
Aug 23, 2019 14.83 14.98 14.51 14.54 5,714,191 -0.36(-2.42%)
Aug 22, 2019 14.79 14.98 14.71 14.90 5,135,209 +0.06(+0.38%)
Aug 21, 2019 14.87 14.96 14.77 14.84 3,446,786 +0.07(+0.49%)
Aug 20, 2019 15.17 15.19 14.76 14.77 3,290,542 -0.38(-2.54%)
Aug 19, 2019 15.02 15.21 14.92 15.15 3,734,665 +0.20(+1.34%)
Aug 16, 2019 14.87 14.99 14.76 14.95 3,292,024 +0.12(+0.81%)
Aug 15, 2019 14.77 14.93 14.71 14.83 3,546,169 +0.09(+0.60%)
Aug 14, 2019 15.03 15.05 14.67 14.75 6,229,840 -0.39(-2.59%)
Aug 13, 2019 15.20 15.34 15.09 15.14 3,889,771 -0.06(-0.40%)
Aug 12, 2019 15.16 15.24 15.03 15.20 2,945,142 +0.02(+0.13%)
Aug 09, 2019 15.23 15.35 15.14 15.18 5,959,155 -0.10(-0.68%)
Aug 08, 2019 15.12 15.35 15.03 15.28 3,446,420 +0.18(+1.17%)
Aug 07, 2019 14.98 15.21 14.79 15.11 4,235,791 +0.06(+0.37%)
Aug 06, 2019 15.03 15.16 14.90 15.05 4,119,871 +0.03(+0.21%)
Aug 05, 2019 15.19 15.24 14.76 15.02 7,626,588 -0.25(-1.63%)
Aug 02, 2019 15.20 15.36 15.09 15.27 4,618,598 +0.05(+0.32%)
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.