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

Kimco Realty (NY: KIM )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 31, 2003 10.87 10.89 10.77 10.88 1,645,742 +0.08(+0.70%)
Oct 30, 2003 10.77 10.84 10.77 10.80 839,719 +0.07(+0.68%)
Oct 29, 2003 10.66 10.78 10.64 10.73 1,103,543 +0.10(+0.96%)
Oct 28, 2003 10.77 10.80 10.54 10.63 839,336 -0.10(-0.97%)
Oct 27, 2003 10.77 10.87 10.73 10.73 1,355,497 +0.07(+0.61%)
Oct 24, 2003 10.85 10.90 10.64 10.67 1,341,329 -0.01(-0.12%)
Oct 23, 2003 10.69 10.70 10.60 10.68 1,843,323 -0.02(-0.20%)
Oct 22, 2003 10.79 10.80 10.69 10.70 848,526 -0.10(-0.97%)
Oct 21, 2003 10.78 10.82 10.73 10.81 1,242,922 +0.03(+0.29%)
Oct 20, 2003 10.81 10.86 10.77 10.78 1,436,291 +0.03(+0.24%)
Oct 17, 2003 10.82 10.96 10.71 10.75 1,373,494 -0.01(-0.07%)
Oct 16, 2003 10.81 10.81 10.74 10.76 1,759,466 +0.00(+0.00%)
Oct 15, 2003 10.89 10.92 10.75 10.76 1,918,756 -0.05(-0.51%)
Oct 14, 2003 10.85 10.85 10.81 10.81 828,997 +0.00(+0.00%)
Oct 13, 2003 10.82 10.84 10.81 10.81 542,964 -0.03(-0.24%)
Oct 10, 2003 10.86 10.88 10.81 10.84 498,930 +0.00(+0.00%)
Oct 09, 2003 10.88 10.90 10.78 10.84 807,171 -0.03(-0.24%)
Oct 08, 2003 10.94 10.94 10.86 10.86 1,217,267 -0.08(-0.72%)
Oct 07, 2003 10.98 11.02 10.88 10.94 1,065,635 -0.03(-0.31%)
Oct 06, 2003 10.64 10.98 10.64 10.98 951,145 +0.14(+1.28%)
Oct 03, 2003 10.72 10.84 10.72 10.84 1,052,233 +0.18(+1.67%)
Oct 02, 2003 10.66 10.70 10.64 10.66 887,199 +0.10(+0.91%)
Oct 01, 2003 10.56 10.60 10.51 10.56 1,362,006 -0.14(-1.27%)
Sep 30, 2003 10.69 10.70 10.63 10.70 1,905,354 +0.02(+0.20%)
Sep 29, 2003 10.55 10.73 10.55 10.68 1,673,694 +0.12(+1.16%)
Sep 26, 2003 10.56 10.58 10.51 10.56 1,098,182 -0.00(-0.02%)
Sep 25, 2003 10.68 10.71 10.53 10.56 1,823,029 -0.19(-1.75%)
Sep 24, 2003 10.85 10.88 10.76 10.75 609,973 -0.08(-0.72%)
Sep 23, 2003 10.74 10.82 10.74 10.82 1,545,037 +0.08(+0.75%)
Sep 22, 2003 10.81 10.81 10.67 10.74 1,459,648 -0.08(-0.75%)
Sep 19, 2003 10.80 10.82 10.79 10.82 1,624,682 +0.02(+0.19%)
Sep 18, 2003 10.60 10.80 10.60 10.80 3,027,660 +0.17(+1.65%)
Sep 17, 2003 10.66 10.69 10.62 10.63 1,503,300 -0.09(-0.80%)
Sep 16, 2003 10.75 10.75 10.67 10.72 361,465 -0.01(-0.05%)
Sep 15, 2003 10.71 10.77 10.66 10.72 464,468 +0.01(+0.12%)
Sep 12, 2003 10.59 10.75 10.51 10.71 930,851 +0.09(+0.86%)
Sep 11, 2003 10.59 10.71 10.58 10.62 2,032,863 -0.01(-0.12%)
Sep 10, 2003 10.79 10.80 10.58 10.63 1,666,419 -0.18(-1.69%)
Sep 09, 2003 10.76 10.81 10.73 10.81 4,434,084 -0.17(-1.55%)
Sep 08, 2003 11.18 11.18 10.87 10.98 1,445,480 -0.19(-1.73%)
Sep 05, 2003 11.31 11.31 11.07 11.18 702,254 -0.14(-1.27%)
Sep 04, 2003 11.24 11.32 11.14 11.32 624,907 +0.11(+0.98%)
Sep 03, 2003 11.06 11.21 11.03 11.21 861,162 +0.21(+1.95%)
Sep 02, 2003 10.93 11.00 10.82 10.99 1,201,185 +0.11(+1.01%)
Aug 29, 2003 10.85 10.90 10.81 10.89 544,113 +0.03(+0.31%)
Aug 28, 2003 10.85 10.85 10.79 10.85 371,038 +0.02(+0.19%)
Aug 27, 2003 10.69 10.86 10.66 10.83 830,912 +0.13(+1.17%)
Aug 26, 2003 10.63 10.70 10.54 10.70 991,733 +0.05(+0.47%)
Aug 25, 2003 10.77 10.77 10.60 10.66 364,529 -0.08(-0.73%)
Aug 22, 2003 10.80 10.82 10.71 10.73 413,924 -0.01(-0.12%)
Aug 21, 2003 10.72 10.83 10.72 10.75 599,635 +0.00(+0.00%)
Aug 20, 2003 10.63 10.75 10.59 10.75 649,030 +0.12(+1.16%)
Aug 19, 2003 10.63 10.70 10.55 10.62 771,944 +0.04(+0.42%)
Aug 18, 2003 10.55 10.67 10.53 10.58 500,461 +0.00(+0.02%)
Aug 15, 2003 10.64 10.67 10.51 10.58 282,203 -0.07(-0.61%)
Aug 14, 2003 10.55 10.64 10.52 10.64 477,870 +0.10(+0.99%)
Aug 13, 2003 10.49 10.57 10.47 10.54 794,918 +0.04(+0.37%)
Aug 12, 2003 10.51 10.55 10.45 10.50 675,451 -0.01(-0.12%)
Aug 11, 2003 10.50 10.58 10.50 10.51 609,590 -0.00(-0.03%)
Aug 08, 2003 10.58 10.58 10.51 10.51 315,133 -0.06(-0.59%)
Aug 07, 2003 10.52 10.58 10.51 10.58 556,366 +0.01(+0.12%)
Aug 06, 2003 10.60 10.60 10.51 10.56 293,691 -0.04(-0.37%)
Aug 05, 2003 10.54 10.60 10.48 10.60 532,626 +0.10(+0.92%)
Aug 04, 2003 10.59 10.64 10.46 10.51 437,281 -0.10(-0.91%)
Aug 01, 2003 10.69 10.69 10.57 10.60 432,687 -0.09(-0.81%)
Jul 31, 2003 10.73 10.76 10.63 10.69 801,811 -0.06(-0.58%)
Jul 30, 2003 10.45 10.75 10.45 10.75 861,927 +0.30(+2.82%)
Jul 29, 2003 10.31 10.46 10.27 10.46 1,051,084 +0.14(+1.39%)
Jul 28, 2003 10.38 10.40 10.29 10.31 497,781 -0.09(-0.90%)
Jul 25, 2003 10.42 10.43 10.38 10.41 563,641 -0.02(-0.15%)
Jul 24, 2003 10.31 10.44 10.31 10.42 555,217 +0.14(+1.35%)
Jul 23, 2003 10.29 10.33 10.25 10.28 617,249 +0.01(+0.08%)
Jul 22, 2003 10.25 10.33 10.21 10.28 1,062,189 +0.03(+0.25%)
Jul 21, 2003 10.31 10.31 10.16 10.25 531,477 -0.06(-0.61%)
Jul 18, 2003 10.34 10.37 10.29 10.31 647,881 +0.00(+0.03%)
Jul 17, 2003 10.50 10.50 10.27 10.31 645,967 -0.15(-1.42%)
Jul 16, 2003 10.45 10.46 10.36 10.46 703,020 +0.07(+0.65%)
Jul 15, 2003 10.37 10.44 10.34 10.39 478,636 -0.00(-0.03%)
Jul 14, 2003 10.34 10.45 10.32 10.39 880,307 +0.12(+1.14%)
Jul 11, 2003 10.25 10.33 10.24 10.28 1,293,466 +0.07(+0.72%)
Jul 10, 2003 10.42 10.45 10.18 10.20 916,300 -0.16(-1.56%)
Jul 09, 2003 10.33 10.37 10.24 10.37 800,662 +0.04(+0.35%)
Jul 08, 2003 10.39 10.39 10.20 10.33 681,194 -0.07(-0.68%)
Jul 07, 2003 10.19 10.40 10.19 10.40 1,435,142 +0.21(+2.10%)
Jul 03, 2003 10.03 10.19 9.950 10.19 569,768 +0.17(+1.70%)
Jul 02, 2003 9.827 10.02 9.817 10.02 796,833 +0.16(+1.64%)
Jul 01, 2003 9.793 9.854 9.718 9.854 1,218,798 -0.04(-0.45%)
Jun 30, 2003 9.898 9.924 9.814 9.898 1,537,379 -0.04(-0.42%)
Jun 27, 2003 9.924 9.968 9.908 9.940 807,171 +0.02(+0.18%)
Jun 26, 2003 9.793 9.921 9.754 9.921 770,412 +0.16(+1.69%)
Jun 25, 2003 9.778 9.786 9.702 9.757 1,487,600 -0.01(-0.05%)
Jun 24, 2003 9.663 9.820 9.663 9.762 1,770,570 -0.12(-1.19%)
Jun 23, 2003 9.950 9.976 9.859 9.880 910,557 -0.11(-1.07%)
Jun 20, 2003 9.919 10.02 9.890 9.987 1,782,440 +0.09(+0.90%)
Jun 19, 2003 10.05 10.07 9.846 9.898 3,014,641 +0.18(+1.88%)
Jun 18, 2003 9.793 9.793 9.637 9.715 1,021,600 -0.09(-0.93%)
Jun 17, 2003 9.997 10.05 9.807 9.807 757,776 -0.19(-1.91%)
Jun 16, 2003 10.05 10.05 9.955 9.997 1,240,241 +0.18(+1.81%)
Jun 13, 2003 9.989 10.01 9.820 9.820 774,624 -0.21(-2.08%)
Jun 12, 2003 10.28 10.30 10.03 10.03 966,461 -0.19(-1.84%)
Jun 11, 2003 10.19 10.27 10.10 10.22 1,607,451 +0.03(+0.31%)
Jun 10, 2003 9.955 10.19 9.924 10.19 1,403,743 +0.21(+2.15%)
Jun 09, 2003 10.01 10.01 9.924 9.971 821,339 -0.04(-0.37%)
Jun 06, 2003 9.955 10.02 9.955 10.01 778,836 +0.07(+0.71%)
Jun 05, 2003 9.929 9.987 9.898 9.937 519,224 -0.03(-0.26%)
Jun 04, 2003 9.958 10.03 9.937 9.963 707,232 +0.01(+0.05%)
Jun 03, 2003 9.924 9.958 9.856 9.958 561,727 +0.08(+0.82%)
Jun 02, 2003 9.833 9.924 9.817 9.877 1,131,495 +0.11(+1.12%)
May 30, 2003 9.611 9.778 9.598 9.767 1,653,783 +0.21(+2.19%)
May 29, 2003 9.874 9.898 9.438 9.558 3,403,676 -0.33(-3.33%)
May 28, 2003 10.17 10.17 9.885 9.887 998,243 -0.28(-2.77%)
May 27, 2003 10.08 10.17 10.01 10.17 989,819 +0.06(+0.62%)
May 23, 2003 10.02 10.11 9.963 10.11 998,626 +0.05(+0.52%)
May 22, 2003 9.950 10.06 9.908 10.05 644,435 +0.10(+1.05%)
May 21, 2003 9.796 9.955 9.754 9.950 1,415,614 +0.14(+1.46%)
May 20, 2003 9.746 9.817 9.715 9.807 747,438 +0.05(+0.54%)
May 19, 2003 9.770 9.780 9.694 9.754 884,902 -0.02(-0.19%)
May 16, 2003 9.702 9.773 9.642 9.773 1,438,588 +0.05(+0.48%)
May 15, 2003 9.694 9.744 9.642 9.726 817,127 +0.01(+0.11%)
May 14, 2003 9.786 9.793 9.655 9.715 1,144,131 -0.04(-0.45%)
May 13, 2003 9.793 9.804 9.715 9.759 828,997 -0.05(-0.48%)
May 12, 2003 9.793 9.835 9.754 9.807 492,420 +0.01(+0.13%)
May 09, 2003 9.788 9.807 9.746 9.793 737,099 +0.01(+0.05%)
May 08, 2003 9.673 9.791 9.650 9.788 1,491,812 +0.13(+1.30%)
May 07, 2003 9.754 9.762 9.663 9.663 735,185 -0.10(-1.07%)
May 06, 2003 9.660 9.791 9.650 9.767 753,564 +0.11(+1.11%)
May 05, 2003 9.577 9.663 9.540 9.660 1,323,333 +0.13(+1.37%)
May 02, 2003 9.467 9.538 9.467 9.530 946,550 +0.09(+0.94%)
May 01, 2003 9.480 9.511 9.363 9.441 1,302,655 -0.01(-0.14%)
Apr 30, 2003 9.611 9.611 9.391 9.454 2,009,122 -0.15(-1.60%)
Apr 29, 2003 9.658 9.705 9.605 9.608 1,698,966 -0.03(-0.27%)
Apr 28, 2003 9.590 9.634 9.548 9.634 1,858,256 +0.02(+0.22%)
Apr 25, 2003 9.624 9.626 9.585 9.613 1,160,596 -0.01(-0.08%)
Apr 24, 2003 9.587 9.650 9.558 9.621 1,493,727 -0.05(-0.49%)
Apr 23, 2003 9.650 9.679 9.605 9.668 553,686 +0.03(+0.35%)
Apr 22, 2003 9.532 9.676 9.493 9.634 1,190,463 +0.12(+1.23%)
Apr 21, 2003 9.524 9.532 9.446 9.517 709,147 +0.01(+0.11%)
Apr 17, 2003 9.530 9.556 9.464 9.506 617,631 -0.02(-0.25%)
Apr 16, 2003 9.504 9.530 9.402 9.530 566,322 +0.08(+0.80%)
Apr 15, 2003 9.428 9.488 9.336 9.454 737,482 +0.03(+0.28%)
Apr 14, 2003 9.378 9.428 9.229 9.428 1,481,474 +0.05(+0.56%)
Apr 11, 2003 9.428 9.504 9.368 9.376 646,733 -0.08(-0.86%)
Apr 10, 2003 9.402 9.480 9.363 9.457 1,156,001 +0.06(+0.61%)
Apr 09, 2003 9.271 9.399 9.258 9.399 1,116,562 +0.11(+1.24%)
Apr 08, 2003 9.284 9.297 9.219 9.284 1,168,637 +0.00(+0.00%)
Apr 07, 2003 9.206 9.284 9.188 9.284 677,365 +0.17(+1.83%)
Apr 04, 2003 9.227 9.271 9.117 9.117 676,217 -0.10(-1.05%)
Apr 03, 2003 9.323 9.323 9.182 9.214 653,625 -0.08(-0.84%)
Apr 02, 2003 9.245 9.394 9.240 9.292 1,688,245 +0.08(+0.91%)
Apr 01, 2003 9.033 9.208 9.002 9.208 1,285,042 +0.04(+0.40%)
Mar 31, 2003 9.229 9.250 9.164 9.172 1,538,144 -0.10(-1.07%)
Mar 28, 2003 9.300 9.323 9.180 9.271 1,388,427 -0.03(-0.28%)
Mar 27, 2003 9.271 9.318 9.211 9.297 757,776 +0.01(+0.14%)
Mar 26, 2003 9.232 9.308 9.161 9.284 857,332 +0.08(+0.88%)
Mar 25, 2003 9.114 9.232 9.114 9.203 1,359,326 +0.07(+0.71%)
Mar 24, 2003 9.378 9.378 9.120 9.138 1,436,674 -0.24(-2.53%)
Mar 21, 2003 9.284 9.402 9.245 9.376 1,335,586 +0.13(+1.41%)
Mar 20, 2003 9.219 9.269 9.138 9.245 1,395,319 -0.02(-0.25%)
Mar 19, 2003 9.269 9.269 9.114 9.269 2,024,439 +0.00(+0.00%)
Mar 18, 2003 9.242 9.276 9.182 9.269 1,021,217 +0.03(+0.28%)
Mar 17, 2003 8.945 9.242 8.906 9.242 1,185,102 +0.26(+2.94%)
Mar 14, 2003 8.958 9.010 8.932 8.979 584,318 +0.03(+0.38%)
Mar 13, 2003 8.903 8.979 8.903 8.945 1,013,559 +0.04(+0.44%)
Mar 12, 2003 8.879 8.906 8.838 8.906 869,586 +0.02(+0.18%)
Mar 11, 2003 8.882 8.913 8.853 8.890 899,069 +0.01(+0.09%)
Mar 10, 2003 8.903 8.929 8.856 8.882 1,337,883 -0.02(-0.21%)
Mar 07, 2003 8.885 8.906 8.832 8.900 1,003,221 -0.00(-0.03%)
Mar 06, 2003 8.788 8.903 8.788 8.903 2,157,308 +0.05(+0.56%)
Mar 05, 2003 8.697 8.853 8.697 8.853 1,974,660 +0.03(+0.30%)
Mar 04, 2003 8.835 8.853 8.806 8.827 1,164,808 -0.01(-0.09%)
Mar 03, 2003 8.827 8.859 8.788 8.835 650,179 +0.03(+0.39%)
Feb 28, 2003 8.848 8.879 8.798 8.801 877,244 -0.05(-0.59%)
Feb 27, 2003 8.749 8.853 8.736 8.853 863,076 +0.10(+1.19%)
Feb 26, 2003 8.749 8.764 8.686 8.749 695,362 -0.03(-0.36%)
Feb 25, 2003 8.684 8.783 8.642 8.780 797,216 +0.08(+0.93%)
Feb 24, 2003 8.697 8.751 8.618 8.699 1,008,964 -0.05(-0.63%)
Feb 21, 2003 8.644 8.775 8.644 8.754 1,905,354 +0.13(+1.45%)
Feb 20, 2003 8.582 8.657 8.582 8.629 872,649 +0.05(+0.55%)
Feb 19, 2003 8.535 8.605 8.506 8.582 959,186 +0.05(+0.55%)
Feb 18, 2003 8.459 8.550 8.435 8.535 2,179,900 +0.17(+2.06%)
Feb 14, 2003 8.328 8.412 8.279 8.362 1,235,263 +0.11(+1.36%)
Feb 13, 2003 8.255 8.268 8.164 8.250 773,475 -0.01(-0.09%)
Feb 12, 2003 8.253 8.313 8.226 8.258 946,167 -0.01(-0.13%)
Feb 11, 2003 8.331 8.331 8.258 8.268 725,612 -0.05(-0.63%)
Feb 10, 2003 8.232 8.321 8.226 8.321 784,963 +0.08(+0.98%)
Feb 07, 2003 8.284 8.341 8.240 8.240 804,491 -0.06(-0.69%)
Feb 06, 2003 8.294 8.331 8.279 8.297 1,036,917 +0.00(+0.03%)
Feb 05, 2003 8.226 8.318 8.221 8.294 1,181,656 +0.05(+0.63%)
Feb 04, 2003 8.174 8.245 8.135 8.242 1,238,327 +0.07(+0.83%)
Feb 03, 2003 8.182 8.224 8.146 8.174 958,037 -0.03(-0.32%)
Jan 31, 2003 8.049 8.200 8.049 8.200 814,447 +0.15(+1.88%)
Jan 30, 2003 8.018 8.106 8.018 8.049 616,866 -0.03(-0.36%)
Jan 29, 2003 7.978 8.096 7.978 8.078 1,623,916 +0.10(+1.24%)
Jan 28, 2003 7.971 8.002 7.918 7.978 1,704,710 +0.01(+0.16%)
Jan 27, 2003 7.991 8.020 7.926 7.965 1,012,028 -0.04(-0.55%)
Jan 24, 2003 8.085 8.085 8.005 8.010 805,257 -0.10(-1.22%)
Jan 23, 2003 8.072 8.122 8.070 8.109 2,040,904 +0.03(+0.36%)
Jan 22, 2003 8.083 8.122 8.031 8.080 1,417,528 -0.00(-0.03%)
Jan 21, 2003 8.031 8.083 8.028 8.083 1,357,411 +0.04(+0.49%)
Jan 17, 2003 8.005 8.070 7.968 8.044 1,022,366 +0.00(+0.00%)
Jan 16, 2003 8.200 8.200 8.023 8.044 837,421 -0.11(-1.31%)
Jan 15, 2003 8.096 8.193 8.031 8.151 1,460,031 +0.06(+0.74%)
Jan 14, 2003 8.070 8.122 7.900 8.091 1,525,125 +0.12(+1.51%)
Jan 13, 2003 8.088 8.088 7.968 7.971 1,156,767 -0.12(-1.45%)
Jan 10, 2003 8.114 8.143 8.057 8.088 1,120,774 -0.07(-0.90%)
Jan 09, 2003 8.104 8.174 8.018 8.161 882,987 +0.06(+0.77%)
Jan 08, 2003 8.185 8.185 8.070 8.099 943,104 -0.15(-1.80%)
Jan 07, 2003 8.305 8.321 8.200 8.247 981,778 -0.08(-0.94%)
Jan 06, 2003 8.284 8.331 8.135 8.326 1,090,524 +0.11(+1.30%)
Jan 03, 2003 8.099 8.226 8.099 8.219 1,352,817 +0.09(+1.12%)
Jan 02, 2003 8.096 8.148 8.033 8.127 1,411,402 +0.13(+1.57%)
Dec 31, 2002 8.135 8.135 8.002 8.002 1,997,635 -0.09(-1.16%)
Dec 30, 2002 8.187 8.187 8.018 8.096 1,238,710 -0.21(-2.49%)
Dec 27, 2002 8.240 8.305 8.240 8.302 593,125 -0.03(-0.34%)
Dec 26, 2002 8.373 8.378 8.292 8.331 557,515 -0.04(-0.50%)
Dec 24, 2002 8.318 8.368 8.305 8.373 532,243 +0.01(+0.12%)
Dec 23, 2002 8.174 8.360 8.166 8.362 1,388,427 +0.19(+2.30%)
Dec 20, 2002 8.031 8.174 8.031 8.174 1,926,797 +0.09(+1.16%)
Dec 19, 2002 8.148 8.200 8.057 8.080 879,158 -0.09(-1.09%)
Dec 18, 2002 8.232 8.268 8.169 8.169 737,865 -0.06(-0.76%)
Dec 17, 2002 8.331 8.334 8.185 8.232 949,613 -0.12(-1.44%)
Dec 16, 2002 8.174 8.352 8.164 8.352 1,483,006 +0.20(+2.50%)
Dec 13, 2002 8.140 8.200 8.117 8.148 669,707 -0.01(-0.16%)
Dec 12, 2002 8.161 8.172 8.122 8.161 613,802 -0.01(-0.16%)
Dec 11, 2002 8.135 8.213 8.135 8.174 1,327,927 -0.10(-1.26%)
Dec 10, 2002 8.349 8.375 8.266 8.279 912,088 -0.08(-1.00%)
Dec 09, 2002 8.341 8.375 8.321 8.362 1,131,878 +0.02(+0.22%)
Dec 06, 2002 8.292 8.357 8.213 8.344 1,287,722 +0.01(+0.16%)
Dec 05, 2002 8.266 8.331 8.232 8.331 998,243 +0.04(+0.44%)
Dec 04, 2002 8.245 8.305 8.229 8.294 726,378 +0.05(+0.63%)
Dec 03, 2002 8.198 8.274 8.125 8.242 1,213,821 +0.01(+0.13%)
Dec 02, 2002 8.190 8.302 8.161 8.232 1,170,169 +0.04(+0.54%)
Nov 29, 2002 8.174 8.274 8.174 8.187 255,400 +0.01(+0.06%)
Nov 27, 2002 8.164 8.226 8.135 8.182 647,881 -0.00(-0.03%)
Nov 26, 2002 8.109 8.206 8.104 8.185 970,673 +0.04(+0.45%)
Nov 25, 2002 8.169 8.198 8.099 8.148 1,544,654 -0.07(-0.89%)
Nov 22, 2002 8.044 8.226 8.044 8.221 2,422,664 +0.08(+0.96%)
Nov 21, 2002 8.161 8.161 8.109 8.143 837,038 -0.02(-0.22%)
Nov 20, 2002 8.148 8.161 8.101 8.161 762,754 +0.03(+0.42%)
Nov 19, 2002 8.109 8.185 8.109 8.127 664,729 -0.01(-0.10%)
Nov 18, 2002 8.096 8.161 8.096 8.135 593,891 +0.05(+0.58%)
Nov 15, 2002 8.067 8.148 8.049 8.088 359,551 +0.02(+0.26%)
Nov 14, 2002 8.005 8.067 7.971 8.067 1,128,432 +0.11(+1.44%)
Nov 13, 2002 8.005 8.067 7.952 7.952 518,075 -0.01(-0.16%)
Nov 12, 2002 7.968 8.018 7.887 7.965 1,153,321 +0.00(+0.03%)
Nov 11, 2002 8.070 8.070 7.887 7.963 811,000 -0.10(-1.20%)
Nov 08, 2002 8.135 8.140 7.991 8.059 486,294 -0.02(-0.29%)
Nov 07, 2002 8.200 8.200 8.083 8.083 452,598 -0.09(-1.15%)
Nov 06, 2002 8.096 8.177 8.044 8.177 587,765 +0.11(+1.33%)
Nov 05, 2002 8.096 8.138 8.031 8.070 675,068 -0.03(-0.32%)
Nov 04, 2002 8.005 8.148 8.005 8.096 728,292 +0.10(+1.24%)
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.