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

Kimco Realty (NY: KIM )

18.74 +0.21 (+1.13%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 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 (%)
Feb 27, 2009 4.493 4.746 4.493 4.565 0 -0.10(-2.21%)
Feb 26, 2009 4.885 5.169 4.632 4.668 16,988,970 -0.19(-3.93%)
Feb 25, 2009 4.900 5.101 4.519 4.859 21,088,854 -0.11(-2.18%)
Feb 24, 2009 4.519 5.009 4.436 4.967 23,914,682 +0.43(+9.56%)
Feb 23, 2009 5.225 5.297 4.524 4.534 19,458,714 -0.63(-12.19%)
Feb 20, 2009 4.519 5.169 4.457 5.163 0 +0.42(+8.80%)
Feb 19, 2009 5.143 5.277 4.673 4.746 18,851,896 -0.30(-6.03%)
Feb 18, 2009 5.014 5.076 4.771 5.050 17,380,576 +0.15(+3.16%)
Feb 17, 2009 5.158 5.334 4.849 4.895 21,448,554 -0.47(-8.75%)
Feb 13, 2009 5.968 5.973 5.349 5.365 20,144,526 -0.67(-11.11%)
Feb 12, 2009 5.989 6.097 5.493 6.035 19,443,160 -0.04(-0.68%)
Feb 11, 2009 6.174 6.308 5.535 6.076 19,457,966 +0.06(+1.03%)
Feb 10, 2009 6.809 6.938 5.865 6.014 18,978,864 -0.92(-13.31%)
Feb 09, 2009 6.685 6.964 6.546 6.938 10,405,103 +0.04(+0.52%)
Feb 06, 2009 6.391 7.036 6.257 6.902 16,819,192 +0.66(+10.58%)
Feb 05, 2009 6.267 6.912 5.597 6.241 24,059,760 -0.70(-10.04%)
Feb 04, 2009 7.191 7.490 6.912 6.938 15,305,105 -0.21(-2.89%)
Feb 03, 2009 7.247 7.335 6.995 7.144 15,497,122 -0.13(-1.84%)
Feb 02, 2009 7.283 7.325 6.798 7.278 18,177,844 -0.14(-1.88%)
Jan 30, 2009 8.181 8.253 7.263 7.417 0 -0.54(-6.80%)
Jan 29, 2009 8.506 8.655 7.877 7.959 14,903,503 -0.93(-10.50%)
Jan 28, 2009 8.526 8.934 8.346 8.893 15,733,846 +0.80(+9.95%)
Jan 27, 2009 8.186 8.320 7.887 8.088 8,337,341 +0.06(+0.77%)
Jan 26, 2009 8.052 8.413 7.773 8.026 9,434,641 -0.03(-0.32%)
Jan 23, 2009 7.515 8.145 7.361 8.052 9,954,086 +0.26(+3.38%)
Jan 22, 2009 8.134 8.444 7.681 7.789 21,478,720 -0.83(-9.63%)
Jan 21, 2009 7.681 8.655 7.278 8.619 17,896,432 +1.02(+13.37%)
Jan 20, 2009 8.650 8.650 7.557 7.603 18,668,708 -1.20(-13.65%)
Jan 16, 2009 8.526 8.841 8.098 8.805 0 +0.52(+6.29%)
Jan 15, 2009 8.052 8.728 7.557 8.284 21,637,086 +0.13(+1.58%)
Jan 14, 2009 8.325 8.532 7.949 8.155 17,992,760 -0.46(-5.33%)
Jan 13, 2009 8.284 8.831 8.227 8.614 16,153,334 +0.18(+2.08%)
Jan 12, 2009 9.295 9.295 8.274 8.439 14,599,599 -0.79(-8.60%)
Jan 09, 2009 10.17 10.31 9.156 9.233 17,416,762 -1.01(-9.82%)
Jan 08, 2009 10.09 10.39 9.795 10.24 13,426,680 -0.12(-1.15%)
Jan 07, 2009 10.39 10.78 10.01 10.36 12,000,186 -0.19(-1.81%)
Jan 06, 2009 9.919 10.77 9.739 10.55 16,289,995 +0.85(+8.78%)
Jan 05, 2009 9.305 9.950 9.290 9.697 13,691,029 +0.31(+3.30%)
Jan 02, 2009 9.532 9.935 9.094 9.388 0 -0.04(-0.44%)
Jan 01, 2009 9.145 9.460 9.063 9.429 0 +0.00(+0.00%)
Dec 31, 2008 9.145 9.460 9.063 9.429 11,937,875 +0.26(+2.87%)
Dec 30, 2008 9.161 9.238 8.805 9.166 8,198,081 +0.00(+0.00%)
Dec 29, 2008 9.532 9.558 8.919 9.166 9,230,561 -0.38(-3.95%)
Dec 26, 2008 9.888 10.16 9.078 9.543 0 -0.26(-2.63%)
Dec 24, 2008 9.630 9.801 9.458 9.801 2,421,859 +0.18(+1.88%)
Dec 23, 2008 9.367 9.971 9.352 9.620 9,937,990 +0.08(+0.81%)
Dec 22, 2008 9.739 9.790 8.965 9.543 14,502,453 -0.18(-1.86%)
Dec 19, 2008 9.326 9.723 8.893 9.723 14,434,646 +0.68(+7.47%)
Dec 18, 2008 9.344 10.09 8.728 9.047 20,236,266 -0.68(-7.00%)
Dec 17, 2008 8.826 10.33 8.779 9.728 16,478,792 +0.60(+6.61%)
Dec 16, 2008 7.820 9.259 7.711 9.125 22,020,982 +1.32(+16.84%)
Dec 15, 2008 8.645 8.645 7.485 7.809 10,879,475 -0.44(-5.32%)
Dec 12, 2008 7.464 8.248 7.237 8.248 0 +0.56(+7.24%)
Dec 11, 2008 9.037 9.238 7.454 7.691 23,375,978 -1.70(-18.08%)
Dec 10, 2008 8.506 9.646 8.367 9.388 13,075,109 +0.99(+11.73%)
Dec 09, 2008 9.429 9.543 8.253 8.403 16,539,437 -1.27(-13.12%)
Dec 08, 2008 8.501 9.687 8.496 9.672 19,512,980 +1.27(+15.17%)
Dec 05, 2008 7.428 8.506 7.232 8.398 0 +0.86(+11.43%)
Dec 04, 2008 7.309 8.274 6.850 7.536 22,243,028 -0.06(-0.81%)
Dec 03, 2008 6.783 7.809 6.608 7.598 23,802,336 +0.41(+5.74%)
Dec 02, 2008 6.308 7.278 5.953 7.185 31,521,878 +1.06(+17.35%)
Dec 01, 2008 7.154 7.417 5.932 6.123 24,060,868 -1.18(-16.11%)
Nov 28, 2008 7.691 7.861 7.268 7.299 7,801,168 -0.45(-5.79%)
Nov 26, 2008 7.376 7.799 6.819 7.748 20,421,050 +0.37(+4.96%)
Nov 25, 2008 8.114 8.341 6.706 7.381 22,009,054 -0.40(-5.11%)
Nov 24, 2008 5.989 7.779 5.984 7.779 28,707,486 +1.96(+33.69%)
Nov 21, 2008 6.014 6.757 4.931 5.818 33,902,628 +0.01(+0.18%)
Nov 20, 2008 6.345 6.871 5.349 5.808 35,553,332 -0.78(-11.82%)
Nov 19, 2008 8.676 8.681 6.463 6.587 28,351,260 -2.15(-24.62%)
Nov 18, 2008 8.723 8.960 8.155 8.738 18,517,930 -0.03(-0.29%)
Nov 17, 2008 8.769 9.094 8.449 8.764 13,329,706 -0.13(-1.51%)
Nov 14, 2008 9.543 9.739 8.743 8.898 0 -0.99(-9.97%)
Nov 13, 2008 8.986 10.17 8.263 9.883 22,517,612 +0.98(+11.01%)
Nov 12, 2008 9.517 9.723 8.692 8.903 18,091,660 -1.07(-10.71%)
Nov 11, 2008 9.558 10.46 9.347 9.971 11,430,484 +0.17(+1.74%)
Nov 10, 2008 10.88 10.99 9.579 9.801 13,314,571 -1.04(-9.57%)
Nov 07, 2008 10.38 10.94 10.06 10.84 10,958,673 +0.52(+5.05%)
Nov 06, 2008 10.30 10.68 9.801 10.32 10,656,075 -0.30(-2.87%)
Nov 05, 2008 11.45 11.59 9.801 10.62 21,545,908 -1.40(-11.63%)
Nov 04, 2008 11.24 12.02 10.85 12.02 11,347,546 +0.94(+8.52%)
Nov 03, 2008 11.67 11.81 11.04 11.07 6,366,624 -0.57(-4.92%)
Oct 31, 2008 10.80 11.72 10.70 11.65 0 +0.79(+7.27%)
Oct 30, 2008 11.11 11.11 10.53 10.86 11,393,762 +0.14(+1.35%)
Oct 29, 2008 11.60 11.60 10.45 10.71 15,678,755 -0.92(-7.93%)
Oct 28, 2008 9.594 11.64 9.099 11.64 20,070,820 +2.55(+28.04%)
Oct 27, 2008 9.259 10.05 9.027 9.089 13,136,867 -0.45(-4.76%)
Oct 24, 2008 9.115 10.56 8.588 9.543 16,824,660 -0.28(-2.89%)
Oct 23, 2008 10.28 10.54 8.697 9.826 24,318,098 -0.38(-3.69%)
Oct 22, 2008 11.36 11.52 9.801 10.20 15,009,086 -1.44(-12.36%)
Oct 21, 2008 11.99 12.40 11.57 11.64 7,966,893 -0.36(-3.01%)
Oct 20, 2008 12.69 12.83 11.59 12.00 10,446,199 -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 14,270,443 +0.22(+1.74%)
Oct 15, 2008 13.32 13.97 12.38 12.76 12,270,593 -1.35(-9.58%)
Oct 14, 2008 16.56 16.66 13.01 14.11 13,647,450 -1.67(-10.59%)
Oct 13, 2008 15.81 15.97 14.92 15.78 11,345,495 +0.42(+2.75%)
Oct 10, 2008 12.63 15.64 12.08 15.36 0 +2.24(+17.11%)
Oct 09, 2008 14.54 15.25 13.12 13.12 14,311,601 -1.12(-7.90%)
Oct 08, 2008 13.66 15.06 13.28 14.24 13,538,561 -0.03(-0.22%)
Oct 07, 2008 15.67 15.78 14.15 14.27 15,870,677 -1.36(-8.71%)
Oct 06, 2008 15.47 16.34 15.10 15.63 18,057,298 -0.54(-3.35%)
Oct 03, 2008 17.71 18.14 15.87 16.18 0 -1.52(-8.60%)
Oct 02, 2008 18.42 18.45 17.48 17.70 8,051,808 -0.94(-5.06%)
Oct 01, 2008 18.73 19.12 18.25 18.64 5,995,335 -0.41(-2.17%)
Sep 30, 2008 19.65 19.93 18.77 19.05 9,865,431 +0.20(+1.07%)
Sep 29, 2008 19.38 19.93 18.43 18.85 9,630,678 -0.94(-4.77%)
Sep 26, 2008 18.73 19.87 18.57 19.80 0 +0.56(+2.92%)
Sep 25, 2008 19.16 19.51 18.80 19.23 6,372,305 +0.30(+1.61%)
Sep 24, 2008 19.43 19.54 18.72 18.93 7,620,872 -0.27(-1.40%)
Sep 23, 2008 20.50 20.71 18.95 19.20 8,966,331 -0.54(-2.72%)
Sep 22, 2008 22.06 22.18 19.45 19.74 9,009,018 -2.42(-10.92%)
Sep 19, 2008 21.71 24.66 20.05 22.15 0 +1.17(+5.55%)
Sep 18, 2008 18.73 20.99 17.45 20.99 15,717,354 +2.54(+13.75%)
Sep 17, 2008 18.96 19.39 18.32 18.45 10,770,797 -0.92(-4.74%)
Sep 16, 2008 18.40 19.51 18.06 19.37 12,549,334 +0.68(+3.61%)
Sep 15, 2008 19.44 19.86 18.69 18.69 12,346,792 -1.36(-6.77%)
Sep 12, 2008 19.73 20.09 19.25 20.05 0 +0.30(+1.51%)
Sep 11, 2008 19.09 19.85 18.96 19.75 10,950,130 +0.53(+2.76%)
Sep 10, 2008 19.11 19.40 18.96 19.22 29,271,080 -0.18(-0.90%)
Sep 09, 2008 19.79 20.11 19.14 19.39 13,079,268 -1.20(-5.84%)
Sep 08, 2008 20.12 20.70 19.95 20.60 11,590,790 +1.09(+5.61%)
Sep 05, 2008 18.91 19.55 18.83 19.50 0 +0.29(+1.53%)
Sep 04, 2008 19.16 19.53 19.06 19.21 7,169,272 -0.26(-1.35%)
Sep 03, 2008 19.10 19.48 18.87 19.47 4,391,251 +0.29(+1.53%)
Sep 02, 2008 19.39 19.70 18.80 19.18 4,416,712 +0.02(+0.11%)
Aug 29, 2008 19.32 19.49 19.09 19.16 0 -0.36(-1.82%)
Aug 28, 2008 18.68 19.52 18.20 19.51 4,106,320 +1.07(+5.79%)
Aug 27, 2008 18.01 18.59 17.83 18.45 2,498,853 +0.24(+1.33%)
Aug 26, 2008 17.94 18.31 17.69 18.20 2,424,935 +0.21(+1.18%)
Aug 25, 2008 18.94 18.94 17.95 17.99 3,555,789 -0.80(-4.28%)
Aug 22, 2008 17.95 18.99 17.95 18.80 0 +0.91(+5.11%)
Aug 21, 2008 17.64 18.06 17.60 17.88 3,208,544 -0.19(-1.03%)
Aug 20, 2008 18.04 18.18 17.63 18.07 3,799,677 +0.14(+0.81%)
Aug 19, 2008 18.32 18.36 17.79 17.92 4,932,433 -0.67(-3.58%)
Aug 18, 2008 18.82 19.36 18.41 18.59 3,907,368 -0.53(-2.75%)
Aug 15, 2008 18.89 19.17 18.60 19.12 0 +0.31(+1.65%)
Aug 14, 2008 17.92 18.93 17.92 18.81 3,278,072 +0.52(+2.82%)
Aug 13, 2008 18.66 18.73 17.91 18.29 4,765,865 -0.52(-2.74%)
Aug 12, 2008 19.18 19.25 18.57 18.81 4,367,462 -0.49(-2.54%)
Aug 11, 2008 18.71 19.70 18.50 19.30 5,285,344 +0.43(+2.30%)
Aug 08, 2008 17.90 19.01 17.90 18.86 4,859,427 +0.67(+3.66%)
Aug 07, 2008 18.92 19.21 17.98 18.20 6,147,873 -1.09(-5.64%)
Aug 06, 2008 18.95 19.39 18.54 19.29 4,840,630 +0.34(+1.77%)
Aug 05, 2008 18.13 19.04 17.98 18.95 7,006,199 +1.05(+5.88%)
Aug 04, 2008 18.14 18.16 17.78 17.90 4,508,992 -0.13(-0.72%)
Aug 01, 2008 18.12 18.27 17.53 18.03 4,266,198 -0.18(-0.96%)
Jul 31, 2008 18.08 18.49 17.79 18.20 4,701,779 -0.21(-1.15%)
Jul 30, 2008 18.59 19.01 17.70 18.41 5,925,857 -0.20(-1.08%)
Jul 29, 2008 18.62 18.70 17.48 18.62 8,178,467 +1.17(+6.68%)
Jul 28, 2008 17.85 18.33 17.30 17.45 5,612,806 -0.44(-2.48%)
Jul 25, 2008 17.44 18.09 17.25 17.89 5,582,435 +0.45(+2.60%)
Jul 24, 2008 19.05 19.30 17.27 17.44 8,187,649 -1.63(-8.55%)
Jul 23, 2008 17.82 19.45 17.82 19.07 8,602,442 +0.68(+3.70%)
Jul 22, 2008 17.46 18.45 17.17 18.39 8,265,430 +0.65(+3.66%)
Jul 21, 2008 17.62 17.90 17.42 17.74 5,366,869 +0.08(+0.44%)
Jul 18, 2008 17.66 17.78 17.21 17.66 5,149,496 +0.05(+0.29%)
Jul 17, 2008 17.51 17.90 16.64 17.61 11,604,815 +0.92(+5.50%)
Jul 16, 2008 15.62 16.80 15.28 16.69 12,278,000 +1.11(+7.15%)
Jul 15, 2008 15.81 16.30 15.24 15.58 14,509,921 -0.41(-2.55%)
Jul 14, 2008 17.31 17.31 15.92 15.99 6,648,002 -0.84(-5.00%)
Jul 11, 2008 16.25 17.15 16.17 16.83 8,377,221 -0.13(-0.76%)
Jul 10, 2008 16.44 17.18 16.18 16.95 6,307,912 +0.42(+2.56%)
Jul 09, 2008 17.70 17.93 16.48 16.53 7,406,681 -1.37(-7.66%)
Jul 08, 2008 16.36 18.32 16.21 17.90 12,279,658 +1.09(+6.47%)
Jul 07, 2008 17.62 17.88 16.69 16.82 6,967,110 -0.75(-4.29%)
Jul 04, 2008 17.72 17.76 17.40 17.57 3,413,032 +0.00(+0.00%)
Jul 03, 2008 17.72 17.76 17.40 17.57 3,413,032 +0.13(+0.74%)
Jul 02, 2008 18.00 18.00 17.42 17.44 9,087,245 -0.05(-0.27%)
Jul 01, 2008 17.49 17.54 16.92 17.49 6,157,960 -0.32(-1.80%)
Jun 30, 2008 17.93 18.16 17.64 17.81 4,058,448 -0.13(-0.72%)
Jun 27, 2008 18.13 18.30 17.79 17.93 4,619,529 -0.08(-0.43%)
Jun 26, 2008 18.55 18.71 17.99 18.01 2,922,713 -0.86(-4.56%)
Jun 25, 2008 18.54 19.19 18.50 18.87 3,316,205 +0.49(+2.67%)
Jun 24, 2008 18.20 18.67 17.84 18.38 3,759,588 +0.19(+1.05%)
Jun 23, 2008 18.76 18.81 18.16 18.19 3,690,059 -0.57(-3.02%)
Jun 20, 2008 18.97 19.16 18.61 18.76 4,619,891 -0.45(-2.34%)
Jun 19, 2008 18.57 19.22 18.31 19.21 4,585,913 +0.69(+3.70%)
Jun 18, 2008 18.70 18.89 18.35 18.52 3,378,896 -0.41(-2.15%)
Jun 17, 2008 19.81 20.00 18.92 18.93 2,484,627 -0.72(-3.67%)
Jun 16, 2008 19.28 19.71 19.05 19.65 3,075,200 +0.16(+0.82%)
Jun 13, 2008 19.47 19.55 18.93 19.49 2,908,330 +0.30(+1.59%)
Jun 12, 2008 19.00 19.27 18.83 19.19 4,313,158 +0.35(+1.86%)
Jun 11, 2008 19.23 19.48 18.83 18.84 3,266,054 -0.59(-3.05%)
Jun 10, 2008 19.16 19.52 18.74 19.43 3,501,044 +0.25(+1.29%)
Jun 09, 2008 19.64 19.84 19.18 19.18 4,045,878 -0.36(-1.85%)
Jun 06, 2008 20.35 20.61 19.45 19.54 4,139,358 -1.18(-5.70%)
Jun 05, 2008 20.28 20.78 20.15 20.73 2,302,524 +0.58(+2.87%)
Jun 04, 2008 19.83 20.32 19.74 20.15 3,118,462 +0.23(+1.17%)
Jun 03, 2008 19.94 20.07 19.61 19.92 3,407,707 +0.24(+1.21%)
Jun 02, 2008 20.29 20.29 19.51 19.68 3,334,685 -0.62(-3.05%)
May 30, 2008 20.65 20.89 20.14 20.30 3,043,482 -0.36(-1.75%)
May 29, 2008 20.14 20.68 20.14 20.66 2,264,746 +0.34(+1.65%)
May 28, 2008 20.28 20.32 19.99 20.32 1,746,209 +0.17(+0.82%)
May 27, 2008 20.13 20.40 19.96 20.16 2,635,453 +0.16(+0.80%)
May 26, 2008 20.12 20.32 19.95 20.00 0 +0.00(+0.00%)
May 23, 2008 20.12 20.32 19.95 20.00 2,941,783 -0.28(-1.37%)
May 22, 2008 20.42 20.62 20.18 20.28 3,551,360 -0.14(-0.71%)
May 21, 2008 21.20 21.34 20.42 20.42 2,839,571 -0.67(-3.18%)
May 20, 2008 21.19 21.39 20.91 21.09 2,946,116 -0.12(-0.56%)
May 19, 2008 21.05 21.34 20.96 21.21 1,708,494 +0.13(+0.61%)
May 16, 2008 21.30 21.36 20.94 21.08 1,913,719 -0.28(-1.33%)
May 15, 2008 21.24 21.37 20.97 21.37 2,223,999 -0.02(-0.07%)
May 14, 2008 21.23 21.53 21.09 21.38 1,693,237 +0.29(+1.39%)
May 13, 2008 20.97 21.18 20.78 21.09 1,355,120 +0.05(+0.22%)
May 12, 2008 20.50 21.12 20.45 21.04 2,377,828 +0.67(+3.29%)
May 09, 2008 20.34 20.66 20.05 20.37 1,435,509 -0.15(-0.75%)
May 08, 2008 20.75 20.83 20.40 20.52 2,115,910 -0.10(-0.50%)
May 07, 2008 21.48 21.61 20.56 20.63 3,068,708 -0.83(-3.87%)
May 06, 2008 21.01 21.46 21.00 21.46 4,407,449 +0.11(+0.51%)
May 05, 2008 21.17 21.40 20.89 21.35 1,783,974 +0.08(+0.36%)
May 02, 2008 21.22 21.78 21.16 21.27 3,610,464 +0.13(+0.63%)
May 01, 2008 20.55 21.41 20.37 21.14 4,197,583 +0.55(+2.68%)
Apr 30, 2008 21.11 21.37 20.59 20.59 2,916,077 -0.37(-1.77%)
Apr 29, 2008 21.43 21.54 20.92 20.96 2,364,310 -0.60(-2.78%)
Apr 28, 2008 21.79 21.82 21.32 21.56 3,393,000 -0.15(-0.71%)
Apr 25, 2008 21.45 21.74 21.22 21.71 3,070,544 +0.37(+1.74%)
Apr 24, 2008 20.48 21.41 20.42 21.34 3,249,814 +0.92(+4.52%)
Apr 23, 2008 20.16 20.62 20.01 20.42 4,377,558 +0.37(+1.83%)
Apr 22, 2008 20.07 20.20 19.86 20.05 4,626,878 -0.03(-0.15%)
Apr 21, 2008 20.81 20.85 20.08 20.08 3,330,633 -0.85(-4.04%)
Apr 18, 2008 21.09 21.42 20.75 20.93 3,138,668 +0.14(+0.67%)
Apr 17, 2008 20.70 20.81 20.46 20.79 2,328,809 -0.03(-0.12%)
Apr 16, 2008 20.04 20.89 20.03 20.81 3,782,883 +1.00(+5.02%)
Apr 15, 2008 19.72 19.87 19.54 19.82 3,045,351 +0.31(+1.61%)
Apr 14, 2008 19.64 19.96 19.49 19.50 4,421,878 -0.09(-0.47%)
Apr 11, 2008 19.81 19.96 19.58 19.60 3,564,108 -0.44(-2.21%)
Apr 10, 2008 19.78 20.25 19.64 20.04 2,848,538 +0.12(+0.62%)
Apr 09, 2008 20.32 20.46 19.91 19.92 3,165,575 -0.54(-2.65%)
Apr 08, 2008 20.93 20.93 20.37 20.46 5,229,320 -0.58(-2.77%)
Apr 07, 2008 21.16 21.29 20.76 21.04 3,254,498 -0.01(-0.02%)
Apr 04, 2008 21.57 21.66 21.01 21.05 3,304,808 -0.58(-2.70%)
Apr 03, 2008 21.02 21.63 20.76 21.63 3,217,911 +0.65(+3.10%)
Apr 02, 2008 21.31 21.41 20.82 20.98 4,315,744 -0.34(-1.60%)
Apr 01, 2008 20.56 21.36 20.45 21.32 5,519,362 +1.11(+5.51%)
Mar 31, 2008 19.98 20.70 19.93 20.20 6,528,819 +0.21(+1.06%)
Mar 28, 2008 19.49 20.12 19.49 19.99 6,041,772 +0.27(+1.36%)
Mar 27, 2008 20.26 20.37 19.65 19.72 3,589,753 -0.22(-1.09%)
Mar 26, 2008 20.11 20.36 19.88 19.94 3,118,122 -0.36(-1.78%)
Mar 25, 2008 20.31 20.45 19.88 20.30 4,574,282 -0.04(-0.20%)
Mar 24, 2008 19.88 20.73 19.82 20.34 4,978,700 +0.59(+2.98%)
Mar 21, 2008 18.71 19.85 18.54 19.76 6,519,573 +0.00(+0.00%)
Mar 20, 2008 18.71 19.85 18.54 19.76 6,519,573 +1.19(+6.39%)
Mar 19, 2008 18.99 19.10 18.52 18.57 5,029,287 -0.08(-0.44%)
Mar 18, 2008 18.16 18.65 17.71 18.65 6,667,131 +1.20(+6.89%)
Mar 17, 2008 16.76 17.64 16.51 17.45 5,182,333 +0.09(+0.54%)
Mar 14, 2008 17.96 18.21 16.97 17.36 6,697,246 -0.60(-3.33%)
Mar 13, 2008 17.74 18.15 17.29 17.96 5,621,045 -0.07(-0.40%)
Mar 12, 2008 18.34 18.73 17.99 18.03 5,057,944 -0.30(-1.66%)
Mar 11, 2008 17.56 18.45 17.34 18.33 5,740,222 +1.20(+6.98%)
Mar 10, 2008 17.55 17.66 17.08 17.14 3,281,864 -0.43(-2.44%)
Mar 07, 2008 17.01 17.70 16.83 17.56 4,756,112 +0.36(+2.10%)
Mar 06, 2008 17.64 17.70 17.15 17.20 4,809,508 -0.58(-3.25%)
Mar 05, 2008 17.79 17.99 17.49 17.78 4,784,602 +0.11(+0.64%)
Mar 04, 2008 17.35 17.79 17.19 17.67 4,565,909 +0.19(+1.06%)
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.