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: 4:10 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 (%)
Apr 30, 2009 5.997 6.374 5.920 6.198 34,291,988 +0.36(+6.09%)
Apr 29, 2009 5.647 6.075 0.8251 5.842 25,690,960 +0.27(+4.91%)
Apr 28, 2009 5.409 5.760 5.378 5.569 18,644,984 +0.02(+0.37%)
Apr 27, 2009 5.858 5.961 5.353 5.549 22,750,714 -0.47(-7.80%)
Apr 24, 2009 5.569 6.214 5.440 6.018 29,157,206 +0.46(+8.36%)
Apr 23, 2009 5.389 5.579 5.177 5.554 22,808,258 +0.24(+4.56%)
Apr 22, 2009 5.420 5.734 5.301 5.311 27,837,742 -0.37(-6.53%)
Apr 21, 2009 4.909 5.796 4.785 5.683 35,570,016 +0.58(+11.31%)
Apr 20, 2009 5.574 5.621 5.059 5.105 28,674,238 -0.61(-10.65%)
Apr 17, 2009 5.621 6.018 5.414 5.714 26,522,224 +0.09(+1.65%)
Apr 16, 2009 5.327 6.002 5.002 5.621 34,997,100 +0.36(+6.76%)
Apr 15, 2009 4.837 5.311 4.718 5.265 32,248,370 +0.59(+12.57%)
Apr 14, 2009 5.182 5.430 4.631 4.677 31,749,156 -0.57(-10.82%)
Apr 13, 2009 5.079 5.399 5.002 5.244 24,523,022 -0.06(-1.07%)
Apr 09, 2009 4.723 5.347 4.543 5.301 41,764,928 +0.69(+14.99%)
Apr 08, 2009 4.393 4.636 4.332 4.610 37,356,564 +0.20(+4.44%)
Apr 07, 2009 4.780 4.837 4.393 4.414 32,983,728 -0.40(-8.25%)
Apr 06, 2009 4.672 4.976 4.512 4.811 45,621,624 -0.04(-0.74%)
Apr 03, 2009 4.476 4.873 4.136 4.847 189,398,432 +0.98(+25.50%)
Apr 02, 2009 3.852 3.940 3.625 3.862 28,354,196 +0.14(+3.74%)
Apr 01, 2009 3.940 4.023 3.723 3.723 19,131,310 -0.21(-5.25%)
Mar 31, 2009 3.604 4.094 3.599 3.929 23,069,500 +0.34(+9.33%)
Mar 30, 2009 3.708 3.800 3.589 3.594 16,398,633 -0.57(-13.74%)
Mar 26, 2009 4.032 4.218 3.878 4.167 21,289,326 +0.22(+5.48%)
Mar 25, 2009 4.270 4.357 3.574 3.950 23,868,826 -0.14(-3.53%)
Mar 24, 2009 4.270 4.558 3.991 4.094 20,425,292 -0.27(-6.26%)
Mar 23, 2009 4.007 4.466 4.002 4.368 32,022,764 +0.60(+16.03%)
Mar 20, 2009 4.404 4.414 3.651 3.764 26,630,558 -0.56(-12.99%)
Mar 19, 2009 4.816 4.873 4.270 4.326 19,933,602 -0.37(-7.87%)
Mar 18, 2009 4.265 4.775 4.079 4.696 21,321,954 +0.37(+8.67%)
Mar 17, 2009 4.079 4.337 3.749 4.321 25,953,094 +0.24(+5.94%)
Mar 16, 2009 4.950 4.950 4.058 4.079 21,094,794 -0.65(-13.83%)
Mar 13, 2009 4.899 4.930 4.569 4.734 0 -0.13(-2.75%)
Mar 12, 2009 4.466 4.935 4.259 4.868 30,802,640 +0.43(+9.77%)
Mar 11, 2009 4.651 4.739 4.357 4.435 22,641,326 -0.20(-4.34%)
Mar 10, 2009 3.914 4.667 3.806 4.636 31,529,240 +0.80(+21.00%)
Mar 09, 2009 3.625 3.831 3.424 3.831 18,002,446 +0.22(+5.99%)
Mar 06, 2009 3.759 3.816 3.264 3.615 0 -0.10(-2.77%)
Mar 05, 2009 4.089 4.141 3.656 3.718 22,544,706 -0.54(-12.61%)
Mar 04, 2009 4.239 4.409 4.069 4.254 19,210,960 +0.11(+2.61%)
Mar 02, 2009 4.259 4.497 4.063 4.146 23,302,396 -0.42(-9.15%)
Feb 27, 2009 4.491 4.744 4.491 4.564 0 -0.10(-2.21%)
Feb 26, 2009 4.883 5.167 4.631 4.667 16,994,046 -0.19(-3.93%)
Feb 25, 2009 4.899 5.100 4.517 4.858 21,095,156 -0.11(-2.18%)
Feb 24, 2009 4.517 5.007 4.435 4.966 23,921,828 +0.43(+9.56%)
Feb 23, 2009 5.224 5.296 4.522 4.533 19,464,528 -0.63(-12.19%)
Feb 20, 2009 4.517 5.167 4.455 5.162 0 +0.42(+8.80%)
Feb 19, 2009 5.141 5.275 4.672 4.744 18,857,528 -0.30(-6.03%)
Feb 18, 2009 5.012 5.074 4.770 5.048 17,385,770 +0.15(+3.16%)
Feb 17, 2009 5.157 5.332 4.847 4.894 21,454,962 -0.47(-8.75%)
Feb 13, 2009 5.966 5.971 5.347 5.363 20,150,546 -0.67(-11.11%)
Feb 12, 2009 5.987 6.095 5.492 6.033 19,448,970 -0.04(-0.68%)
Feb 11, 2009 6.173 6.307 5.533 6.075 19,463,780 +0.06(+1.03%)
Feb 10, 2009 6.807 6.936 5.863 6.013 18,984,534 -0.92(-13.31%)
Feb 09, 2009 6.683 6.961 6.544 6.936 10,408,212 +0.04(+0.52%)
Feb 06, 2009 6.389 7.034 6.255 6.900 16,824,218 +0.66(+10.58%)
Feb 05, 2009 6.265 6.910 5.595 6.240 24,066,950 -0.70(-10.04%)
Feb 04, 2009 7.188 7.487 6.910 6.936 15,309,678 -0.21(-2.89%)
Feb 03, 2009 7.245 7.333 6.992 7.142 15,501,752 -0.13(-1.84%)
Feb 02, 2009 7.281 7.322 6.796 7.276 18,183,276 -0.14(-1.88%)
Jan 30, 2009 8.178 8.251 7.261 7.415 0 -0.54(-6.80%)
Jan 29, 2009 8.503 8.653 7.874 7.957 14,907,956 -0.93(-10.50%)
Jan 28, 2009 8.524 8.931 8.343 8.890 15,738,547 +0.80(+9.95%)
Jan 27, 2009 8.184 8.318 7.885 8.086 8,339,832 +0.06(+0.77%)
Jan 26, 2009 8.050 8.410 7.771 8.024 9,437,460 -0.03(-0.32%)
Jan 23, 2009 7.513 8.142 7.359 8.050 9,957,061 +0.26(+3.38%)
Jan 22, 2009 8.132 8.441 7.678 7.787 21,485,138 -0.83(-9.63%)
Jan 21, 2009 7.678 8.653 7.276 8.617 17,901,780 +1.02(+13.36%)
Jan 20, 2009 8.648 8.648 7.554 7.601 18,674,288 -1.20(-13.65%)
Jan 16, 2009 8.524 8.838 8.096 8.802 0 +0.52(+6.29%)
Jan 15, 2009 8.050 8.725 7.554 8.282 21,643,550 +0.13(+1.58%)
Jan 14, 2009 8.323 8.529 7.946 8.153 17,998,136 -0.46(-5.33%)
Jan 13, 2009 8.282 8.828 8.225 8.612 16,158,161 +0.18(+2.08%)
Jan 12, 2009 9.292 9.292 8.271 8.436 14,603,962 -0.79(-8.60%)
Jan 09, 2009 10.17 10.31 9.153 9.230 17,421,966 -1.01(-9.82%)
Jan 08, 2009 10.09 10.39 9.792 10.24 13,430,692 -0.12(-1.15%)
Jan 07, 2009 10.39 10.78 10.00 10.35 12,003,771 -0.19(-1.81%)
Jan 06, 2009 9.916 10.77 9.736 10.55 16,294,862 +0.85(+8.78%)
Jan 05, 2009 9.303 9.947 9.287 9.694 13,695,120 +0.31(+3.30%)
Jan 02, 2009 9.529 9.932 9.091 9.385 0 -0.04(-0.44%)
Jan 01, 2009 9.143 9.457 9.060 9.426 0 +0.00(+0.00%)
Dec 31, 2008 9.143 9.457 9.060 9.426 11,941,442 +0.26(+2.87%)
Dec 30, 2008 9.158 9.236 8.802 9.163 8,200,530 +0.00(+0.00%)
Dec 29, 2008 9.529 9.555 8.916 9.163 9,233,319 -0.38(-3.95%)
Dec 26, 2008 9.885 10.15 9.076 9.540 0 -0.26(-2.63%)
Dec 24, 2008 9.627 9.798 9.455 9.798 2,422,582 +0.18(+1.88%)
Dec 23, 2008 9.364 9.968 9.349 9.617 9,940,959 +0.08(+0.81%)
Dec 22, 2008 9.736 9.787 8.962 9.540 14,506,786 -0.18(-1.86%)
Dec 19, 2008 9.323 9.720 8.890 9.720 14,438,959 +0.68(+7.47%)
Dec 18, 2008 9.341 10.09 8.725 9.045 20,242,312 -0.68(-7.00%)
Dec 17, 2008 8.823 10.32 8.777 9.725 16,483,715 +0.60(+6.61%)
Dec 16, 2008 7.817 9.256 7.709 9.122 22,027,562 +1.31(+16.84%)
Dec 15, 2008 8.643 8.643 7.482 7.807 10,882,726 -0.44(-5.32%)
Dec 12, 2008 7.462 8.245 7.235 8.245 0 +0.56(+7.24%)
Dec 11, 2008 9.034 9.236 7.451 7.689 23,382,962 -1.70(-18.08%)
Dec 10, 2008 8.503 9.643 8.364 9.385 13,079,016 +0.98(+11.72%)
Dec 09, 2008 9.426 9.540 8.251 8.400 16,544,379 -1.27(-13.12%)
Dec 08, 2008 8.498 9.684 8.493 9.669 19,518,810 +1.27(+15.17%)
Dec 05, 2008 7.426 8.503 7.230 8.395 0 +0.86(+11.43%)
Dec 04, 2008 7.307 8.271 6.848 7.534 22,249,674 -0.06(-0.81%)
Dec 03, 2008 6.781 7.807 6.606 7.596 23,809,448 +0.41(+5.74%)
Dec 02, 2008 6.307 7.276 5.951 7.183 31,531,296 +1.06(+17.35%)
Dec 01, 2008 7.152 7.415 5.930 6.121 24,068,056 -1.18(-16.11%)
Nov 28, 2008 7.689 7.859 7.266 7.297 7,803,499 -0.45(-5.79%)
Nov 26, 2008 7.374 7.797 6.817 7.745 20,427,152 +0.37(+4.96%)
Nov 25, 2008 8.111 8.338 6.704 7.379 22,015,632 -0.40(-5.11%)
Nov 24, 2008 5.987 7.776 5.982 7.776 28,716,064 +1.96(+33.69%)
Nov 21, 2008 6.013 6.755 4.930 5.817 33,912,756 +0.01(+0.18%)
Nov 20, 2008 6.343 6.869 5.347 5.806 35,563,952 -0.78(-11.82%)
Nov 19, 2008 8.673 8.679 6.461 6.585 28,359,732 -2.15(-24.62%)
Nov 18, 2008 8.720 8.957 8.153 8.735 18,523,462 -0.03(-0.29%)
Nov 17, 2008 8.766 9.091 8.447 8.761 13,333,689 -0.13(-1.51%)
Nov 14, 2008 9.540 9.736 8.741 8.895 0 -0.98(-9.97%)
Nov 13, 2008 8.983 10.17 8.261 9.880 22,524,340 +0.98(+11.01%)
Nov 12, 2008 9.514 9.720 8.689 8.900 18,097,066 -1.07(-10.71%)
Nov 11, 2008 9.555 10.46 9.344 9.968 11,433,899 +0.17(+1.74%)
Nov 10, 2008 10.88 10.99 9.576 9.798 13,318,550 -1.04(-9.57%)
Nov 07, 2008 10.38 10.94 10.06 10.83 10,961,948 +0.52(+5.05%)
Nov 06, 2008 10.30 10.68 9.798 10.31 10,659,259 -0.30(-2.87%)
Nov 05, 2008 11.45 11.59 9.798 10.62 21,552,346 -1.40(-11.63%)
Nov 04, 2008 11.24 12.02 10.85 12.02 11,350,937 +0.94(+8.52%)
Nov 03, 2008 11.66 11.80 11.04 11.07 6,368,527 -0.57(-4.92%)
Oct 31, 2008 10.80 11.72 10.69 11.64 0 +0.79(+7.27%)
Oct 30, 2008 11.10 11.10 10.52 10.85 11,397,166 +0.14(+1.35%)
Oct 29, 2008 11.59 11.59 10.45 10.71 15,683,440 -0.92(-7.93%)
Oct 28, 2008 9.591 11.63 9.096 11.63 20,076,818 +2.55(+28.04%)
Oct 27, 2008 9.256 10.05 9.024 9.086 13,140,793 -0.45(-4.76%)
Oct 24, 2008 9.112 10.56 8.586 9.540 16,829,688 -0.28(-2.89%)
Oct 23, 2008 10.27 10.54 8.694 9.823 24,325,364 -0.38(-3.69%)
Oct 22, 2008 11.36 11.51 9.798 10.20 15,013,571 -1.44(-12.36%)
Oct 21, 2008 11.98 12.39 11.57 11.64 7,969,273 -0.36(-3.01%)
Oct 20, 2008 12.69 12.82 11.59 12.00 10,449,320 -0.70(-5.52%)
Oct 17, 2008 12.38 13.30 12.04 12.70 0 -0.28(-2.15%)
Oct 16, 2008 12.97 13.23 12.07 12.98 14,274,707 +0.22(+1.74%)
Oct 15, 2008 13.32 13.96 12.38 12.76 12,274,259 -1.35(-9.58%)
Oct 14, 2008 16.55 16.66 13.01 14.11 13,651,527 -1.67(-10.59%)
Oct 13, 2008 15.81 15.97 14.91 15.78 11,348,885 +0.42(+2.75%)
Oct 10, 2008 12.63 15.63 12.07 15.36 0 +2.24(+17.11%)
Oct 09, 2008 14.54 15.24 13.11 13.11 14,315,877 -1.12(-7.90%)
Oct 08, 2008 13.65 15.06 13.27 14.24 13,542,606 -0.03(-0.22%)
Oct 07, 2008 15.67 15.78 14.15 14.27 15,875,419 -1.36(-8.71%)
Oct 06, 2008 15.47 16.33 15.09 15.63 18,062,694 -0.54(-3.35%)
Oct 03, 2008 17.71 18.13 15.86 16.17 0 -1.52(-8.60%)
Oct 02, 2008 18.41 18.44 17.48 17.69 8,054,214 -0.94(-5.06%)
Oct 01, 2008 18.73 19.11 18.24 18.64 5,997,127 -0.41(-2.17%)
Sep 30, 2008 19.64 19.92 18.77 19.05 9,868,379 +0.20(+1.07%)
Sep 29, 2008 19.37 19.92 18.42 18.85 9,633,556 -0.94(-4.77%)
Sep 26, 2008 18.73 19.86 18.57 19.79 0 +0.56(+2.92%)
Sep 25, 2008 19.16 19.51 18.79 19.23 6,374,209 +0.30(+1.61%)
Sep 24, 2008 19.43 19.54 18.71 18.92 7,623,149 -0.27(-1.40%)
Sep 23, 2008 20.49 20.71 18.95 19.19 8,969,010 -0.54(-2.72%)
Sep 22, 2008 22.05 22.17 19.45 19.73 9,011,710 -2.42(-10.92%)
Sep 19, 2008 21.70 24.65 20.05 22.15 0 +1.17(+5.55%)
Sep 18, 2008 18.73 20.98 17.44 20.98 15,722,050 +2.54(+13.75%)
Sep 17, 2008 18.96 19.39 18.32 18.45 10,774,015 -0.92(-4.74%)
Sep 16, 2008 18.40 19.50 18.05 19.36 12,553,084 +0.68(+3.61%)
Sep 15, 2008 19.43 19.86 18.69 18.69 12,350,481 -1.36(-6.77%)
Sep 12, 2008 19.72 20.09 19.24 20.04 0 +0.30(+1.51%)
Sep 11, 2008 19.08 19.84 18.95 19.74 10,953,401 +0.53(+2.76%)
Sep 10, 2008 19.10 19.39 18.96 19.21 29,279,826 -0.18(-0.90%)
Sep 09, 2008 19.79 20.10 19.13 19.39 13,083,176 -1.20(-5.84%)
Sep 08, 2008 20.11 20.70 19.95 20.59 11,594,254 +1.09(+5.61%)
Sep 05, 2008 18.90 19.55 18.82 19.50 0 +0.29(+1.53%)
Sep 04, 2008 19.16 19.53 19.05 19.20 7,171,414 -0.26(-1.35%)
Sep 03, 2008 19.09 19.48 18.87 19.47 4,392,563 +0.29(+1.53%)
Sep 02, 2008 19.38 19.69 18.79 19.17 4,418,031 +0.02(+0.11%)
Aug 29, 2008 19.31 19.49 19.08 19.15 0 -0.36(-1.82%)
Aug 28, 2008 18.67 19.52 18.19 19.51 4,107,547 +1.07(+5.79%)
Aug 27, 2008 18.01 18.58 17.82 18.44 2,499,599 +0.24(+1.33%)
Aug 26, 2008 17.93 18.30 17.68 18.20 2,425,660 +0.21(+1.18%)
Aug 25, 2008 18.93 18.93 17.94 17.99 3,556,852 -0.80(-4.28%)
Aug 22, 2008 17.94 18.99 17.94 18.79 0 +0.91(+5.11%)
Aug 21, 2008 17.64 18.06 17.59 17.88 3,209,502 -0.19(-1.03%)
Aug 20, 2008 18.04 18.18 17.63 18.06 3,800,813 +0.14(+0.81%)
Aug 19, 2008 18.31 18.35 17.79 17.92 4,933,907 -0.67(-3.58%)
Aug 18, 2008 18.82 19.36 18.40 18.58 3,908,536 -0.53(-2.75%)
Aug 15, 2008 18.89 19.16 18.59 19.11 0 +0.31(+1.65%)
Aug 14, 2008 17.91 18.92 17.91 18.80 3,279,051 +0.52(+2.82%)
Aug 13, 2008 18.66 18.72 17.90 18.29 4,767,289 -0.52(-2.74%)
Aug 12, 2008 19.18 19.24 18.56 18.80 4,368,767 -0.49(-2.54%)
Aug 11, 2008 18.71 19.70 18.50 19.29 5,286,923 +0.43(+2.30%)
Aug 08, 2008 17.90 19.00 17.90 18.86 4,860,879 +0.67(+3.66%)
Aug 07, 2008 18.91 19.20 17.98 18.19 6,149,710 -1.09(-5.64%)
Aug 06, 2008 18.94 19.38 18.53 19.28 4,842,076 +0.34(+1.77%)
Aug 05, 2008 18.13 19.04 17.97 18.95 7,008,293 +1.05(+5.88%)
Aug 04, 2008 18.13 18.15 17.77 17.89 4,510,339 -0.13(-0.72%)
Aug 01, 2008 18.11 18.26 17.53 18.02 4,267,472 -0.18(-0.96%)
Jul 31, 2008 18.08 18.49 17.79 18.20 4,703,184 -0.21(-1.15%)
Jul 30, 2008 18.58 19.01 17.69 18.41 5,927,628 -0.20(-1.08%)
Jul 29, 2008 18.61 18.70 17.47 18.61 8,180,911 +1.17(+6.68%)
Jul 28, 2008 17.84 18.32 17.30 17.44 5,614,483 -0.44(-2.48%)
Jul 25, 2008 17.43 18.08 17.25 17.89 5,584,103 +0.45(+2.60%)
Jul 24, 2008 19.05 19.30 17.27 17.43 8,190,095 -1.63(-8.55%)
Jul 23, 2008 17.82 19.45 17.82 19.06 8,605,012 +0.68(+3.70%)
Jul 22, 2008 17.46 18.44 17.16 18.38 8,267,900 +0.65(+3.66%)
Jul 21, 2008 17.61 17.90 17.41 17.73 5,368,472 +0.08(+0.44%)
Jul 18, 2008 17.65 17.77 17.21 17.66 5,151,034 +0.05(+0.29%)
Jul 17, 2008 17.51 17.90 16.64 17.60 11,608,282 +0.92(+5.50%)
Jul 16, 2008 15.62 16.79 15.28 16.69 12,281,669 +1.11(+7.15%)
Jul 15, 2008 15.81 16.30 15.23 15.57 14,514,256 -0.41(-2.55%)
Jul 14, 2008 17.31 17.31 15.92 15.98 6,649,988 -0.84(-5.00%)
Jul 11, 2008 16.24 17.15 16.17 16.82 8,379,724 -0.13(-0.76%)
Jul 10, 2008 16.43 17.18 16.18 16.95 6,309,797 +0.42(+2.56%)
Jul 09, 2008 17.69 17.92 16.48 16.53 7,408,894 -1.37(-7.66%)
Jul 08, 2008 16.35 18.31 16.21 17.90 12,283,327 +1.09(+6.47%)
Jul 07, 2008 17.61 17.88 16.68 16.81 6,969,192 -0.75(-4.29%)
Jul 04, 2008 17.71 17.75 17.39 17.56 3,414,052 +0.00(+0.00%)
Jul 03, 2008 17.71 17.75 17.39 17.56 3,414,052 +0.13(+0.74%)
Jul 02, 2008 18.00 18.00 17.41 17.43 9,089,961 -0.05(-0.27%)
Jul 01, 2008 17.49 17.53 16.92 17.48 6,159,800 -0.32(-1.80%)
Jun 30, 2008 17.93 18.16 17.64 17.80 4,059,661 -0.13(-0.72%)
Jun 27, 2008 18.12 18.30 17.78 17.93 4,620,909 -0.08(-0.43%)
Jun 26, 2008 18.55 18.71 17.98 18.01 2,923,586 -0.86(-4.56%)
Jun 25, 2008 18.54 19.19 18.50 18.87 3,317,196 +0.49(+2.67%)
Jun 24, 2008 18.20 18.67 17.83 18.38 3,760,711 +0.19(+1.05%)
Jun 23, 2008 18.75 18.81 18.16 18.19 3,691,162 -0.57(-3.02%)
Jun 20, 2008 18.96 19.16 18.60 18.75 4,621,272 -0.45(-2.34%)
Jun 19, 2008 18.57 19.22 18.31 19.20 4,587,283 +0.69(+3.70%)
Jun 18, 2008 18.70 18.88 18.34 18.52 3,379,906 -0.41(-2.15%)
Jun 17, 2008 19.81 19.99 18.91 18.92 2,485,369 -0.72(-3.67%)
Jun 16, 2008 19.28 19.70 19.04 19.65 3,076,119 +0.16(+0.82%)
Jun 13, 2008 19.46 19.54 18.92 19.49 2,909,199 +0.30(+1.59%)
Jun 12, 2008 18.99 19.26 18.82 19.18 4,314,447 +0.35(+1.86%)
Jun 11, 2008 19.23 19.48 18.82 18.83 3,267,030 -0.59(-3.05%)
Jun 10, 2008 19.15 19.51 18.74 19.43 3,502,090 +0.25(+1.29%)
Jun 09, 2008 19.63 19.84 19.18 19.18 4,047,087 -0.36(-1.85%)
Jun 06, 2008 20.34 20.60 19.45 19.54 4,140,595 -1.18(-5.70%)
Jun 05, 2008 20.27 20.78 20.15 20.72 2,303,212 +0.58(+2.87%)
Jun 04, 2008 19.83 20.32 19.73 20.14 3,119,393 +0.23(+1.17%)
Jun 03, 2008 19.93 20.06 19.61 19.91 3,408,725 +0.24(+1.21%)
Jun 02, 2008 20.28 20.28 19.51 19.67 3,335,681 -0.62(-3.05%)
May 30, 2008 20.64 20.88 20.14 20.29 3,044,391 -0.36(-1.75%)
May 29, 2008 20.13 20.67 20.13 20.65 2,265,422 +0.34(+1.65%)
May 28, 2008 20.28 20.32 19.99 20.32 1,746,731 +0.16(+0.82%)
May 27, 2008 20.12 20.39 19.96 20.15 2,636,241 +0.16(+0.80%)
May 26, 2008 20.11 20.31 19.95 19.99 0 +0.00(+0.00%)
May 23, 2008 20.11 20.31 19.95 19.99 2,942,662 -0.28(-1.37%)
May 22, 2008 20.42 20.61 20.18 20.27 3,552,421 -0.14(-0.71%)
May 21, 2008 21.19 21.34 20.42 20.42 2,840,420 -0.67(-3.18%)
May 20, 2008 21.18 21.38 20.90 21.09 2,946,997 -0.12(-0.56%)
May 19, 2008 21.04 21.33 20.96 21.20 1,709,005 +0.13(+0.61%)
May 16, 2008 21.29 21.35 20.94 21.08 1,914,291 -0.28(-1.33%)
May 15, 2008 21.23 21.36 20.96 21.36 2,224,663 -0.02(-0.07%)
May 14, 2008 21.22 21.52 21.08 21.37 1,693,743 +0.29(+1.39%)
May 13, 2008 20.96 21.18 20.78 21.08 1,355,525 +0.05(+0.22%)
May 12, 2008 20.50 21.11 20.44 21.03 2,378,538 +0.67(+3.29%)
May 09, 2008 20.34 20.66 20.05 20.36 1,435,938 -0.15(-0.75%)
May 08, 2008 20.74 20.82 20.39 20.52 2,116,543 -0.10(-0.50%)
May 07, 2008 21.47 21.60 20.55 20.62 3,069,625 -0.83(-3.87%)
May 06, 2008 21.01 21.45 20.99 21.45 4,408,766 +0.11(+0.51%)
May 05, 2008 21.17 21.39 20.88 21.34 1,784,507 +0.08(+0.36%)
May 02, 2008 21.21 21.77 21.15 21.27 3,611,542 +0.13(+0.63%)
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.