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

Kimco Realty (NY: KIM )

19.29 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2011 8.441 8.578 8.222 8.238 8,093,508 -0.35(-4.02%)
Sep 29, 2011 8.600 8.655 8.447 8.584 9,418,968 +0.16(+1.89%)
Sep 28, 2011 8.726 8.786 8.397 8.425 7,890,186 -0.25(-2.84%)
Sep 27, 2011 8.880 8.907 8.611 8.671 7,339,589 +0.11(+1.28%)
Sep 26, 2011 8.370 8.578 8.260 8.562 8,673,570 +0.22(+2.63%)
Sep 23, 2011 8.107 8.359 8.046 8.342 7,404,359 +0.21(+2.63%)
Sep 22, 2011 8.189 8.392 7.970 8.129 11,390,594 -0.32(-3.76%)
Sep 21, 2011 9.099 9.099 8.441 8.447 8,296,680 -0.65(-7.17%)
Sep 20, 2011 9.143 9.241 9.049 9.099 5,341,914 +0.01(+0.06%)
Sep 19, 2011 9.071 9.197 9.006 9.093 6,215,197 -0.19(-2.01%)
Sep 16, 2011 9.192 9.291 8.978 9.280 8,227,706 +0.10(+1.07%)
Sep 15, 2011 9.121 9.181 9.011 9.181 6,732,200 +0.18(+2.01%)
Sep 14, 2011 9.017 9.082 8.781 9.000 6,813,910 +0.05(+0.61%)
Sep 13, 2011 8.940 9.033 8.825 8.945 5,205,565 +0.03(+0.37%)
Sep 12, 2011 8.715 8.918 8.677 8.912 6,378,484 +0.04(+0.43%)
Sep 09, 2011 9.110 9.181 8.759 8.874 9,195,894 -0.38(-4.09%)
Sep 08, 2011 9.356 9.444 9.192 9.252 5,551,313 -0.14(-1.46%)
Sep 07, 2011 9.082 9.389 8.978 9.389 7,253,548 +0.45(+5.03%)
Sep 06, 2011 8.797 9.104 8.775 8.940 7,487,591 -0.18(-1.92%)
Sep 02, 2011 9.236 9.444 9.104 9.115 8,470,425 -0.37(-3.87%)
Sep 01, 2011 9.735 9.789 9.450 9.482 6,528,075 -0.22(-2.26%)
Aug 31, 2011 9.592 9.746 9.422 9.702 9,366,694 +0.22(+2.31%)
Aug 30, 2011 9.400 9.548 9.253 9.482 5,966,205 +0.03(+0.29%)
Aug 29, 2011 9.296 9.455 9.241 9.455 4,913,549 +0.34(+3.73%)
Aug 26, 2011 9.006 9.241 8.819 9.115 14,531,894 +0.02(+0.18%)
Aug 25, 2011 9.247 9.389 8.907 9.099 9,929,771 -0.05(-0.60%)
Aug 24, 2011 8.995 9.176 8.877 9.154 12,944,123 +0.13(+1.46%)
Aug 23, 2011 8.989 9.060 8.880 9.022 12,633,150 +0.11(+1.23%)
Aug 22, 2011 9.082 9.137 8.825 8.912 7,771,373 +0.03(+0.37%)
Aug 19, 2011 8.825 9.082 8.775 8.880 12,558,994 -0.08(-0.86%)
Aug 18, 2011 9.143 9.219 8.836 8.956 13,107,780 -0.51(-5.39%)
Aug 17, 2011 9.570 9.666 9.318 9.466 6,344,618 -0.02(-0.17%)
Aug 16, 2011 9.565 9.672 9.422 9.482 7,505,244 -0.23(-2.37%)
Aug 15, 2011 9.335 9.713 9.285 9.713 8,130,027 +0.47(+5.10%)
Aug 12, 2011 9.488 9.609 9.181 9.241 7,852,089 -0.13(-1.35%)
Aug 11, 2011 8.858 9.570 8.748 9.367 15,087,588 +0.67(+7.69%)
Aug 10, 2011 8.666 9.187 8.605 8.699 20,953,328 -0.23(-2.58%)
Aug 09, 2011 8.688 8.940 8.167 8.929 19,858,338 +0.90(+11.27%)
Aug 08, 2011 8.688 8.764 8.003 8.024 21,034,740 -0.79(-9.01%)
Aug 05, 2011 9.236 9.236 8.649 8.819 18,460,316 -0.27(-3.01%)
Aug 04, 2011 9.647 9.680 9.071 9.093 13,206,118 -0.69(-7.06%)
Aug 03, 2011 9.888 9.921 9.537 9.784 11,867,609 -0.10(-1.05%)
Aug 02, 2011 10.17 10.23 9.883 9.888 6,888,749 -0.37(-3.63%)
Aug 01, 2011 10.54 10.59 10.19 10.26 7,339,173 -0.17(-1.63%)
Jul 29, 2011 10.38 10.51 10.23 10.43 9,840,302 -0.03(-0.31%)
Jul 28, 2011 10.57 10.64 10.43 10.46 8,254,865 -0.09(-0.83%)
Jul 27, 2011 10.93 10.93 10.55 10.55 10,293,943 -0.41(-3.70%)
Jul 26, 2011 11.02 11.04 10.91 10.96 5,925,002 -0.03(-0.25%)
Jul 25, 2011 11.02 11.10 10.93 10.98 7,385,364 -0.14(-1.28%)
Jul 22, 2011 11.09 11.13 11.09 11.13 6,241,009 +0.12(+1.05%)
Jul 21, 2011 10.96 11.10 10.93 11.01 9,396,820 +0.15(+1.36%)
Jul 20, 2011 10.83 10.92 10.78 10.86 6,202,994 +0.05(+0.51%)
Jul 19, 2011 10.60 10.83 10.59 10.81 5,618,984 +0.29(+2.76%)
Jul 18, 2011 10.58 10.61 10.46 10.52 6,685,318 -0.09(-0.83%)
Jul 15, 2011 10.52 10.62 10.43 10.61 7,050,890 +0.15(+1.41%)
Jul 14, 2011 10.58 10.58 10.40 10.46 9,690,720 -0.07(-0.62%)
Jul 13, 2011 10.63 10.67 10.51 10.52 10,884,830 -0.08(-0.72%)
Jul 12, 2011 10.45 10.74 10.45 10.60 10,126,903 +0.10(+0.99%)
Jul 11, 2011 10.52 10.60 10.46 10.50 6,563,184 -0.19(-1.80%)
Jul 08, 2011 10.47 10.70 10.47 10.69 10,589,999 +0.07(+0.67%)
Jul 07, 2011 10.53 10.66 10.51 10.62 6,703,460 +0.16(+1.52%)
Jul 06, 2011 10.38 10.47 10.31 10.46 7,801,967 +0.06(+0.58%)
Jul 05, 2011 10.27 10.41 10.24 10.40 6,999,456 +0.13(+1.28%)
Jul 01, 2011 10.12 10.29 10.07 10.27 6,688,352 +0.15(+1.46%)
Jun 30, 2011 10.18 10.22 10.06 10.12 7,133,362 -0.01(-0.11%)
Jun 29, 2011 10.06 10.14 9.966 10.13 5,945,284 +0.12(+1.19%)
Jun 28, 2011 9.945 10.01 9.847 10.01 5,742,848 +0.10(+0.99%)
Jun 27, 2011 9.847 9.961 9.809 9.912 5,636,580 +0.10(+1.00%)
Jun 24, 2011 9.793 9.885 9.711 9.814 7,302,423 +0.02(+0.22%)
Jun 23, 2011 9.695 9.874 9.624 9.793 13,105,178 -0.12(-1.26%)
Jun 22, 2011 9.820 10.02 9.787 9.917 8,849,575 +0.06(+0.61%)
Jun 21, 2011 9.852 9.879 9.733 9.858 9,027,690 +0.08(+0.78%)
Jun 20, 2011 9.774 9.809 9.755 9.782 10,472,212 +0.16(+1.64%)
Jun 17, 2011 9.548 9.630 9.434 9.624 9,775,604 +0.17(+1.78%)
Jun 16, 2011 9.358 9.489 9.317 9.456 11,704,489 +0.14(+1.52%)
Jun 15, 2011 9.369 9.396 9.234 9.315 16,171,715 -0.12(-1.32%)
Jun 14, 2011 9.456 9.478 9.407 9.440 13,217,610 +0.11(+1.16%)
Jun 13, 2011 9.375 9.472 9.315 9.331 12,746,592 -0.02(-0.23%)
Jun 10, 2011 9.586 9.619 9.331 9.353 13,023,978 -0.24(-2.49%)
Jun 09, 2011 9.874 9.874 9.592 9.592 11,104,882 -0.24(-2.43%)
Jun 08, 2011 9.934 10.03 9.798 9.831 10,092,770 -0.12(-1.25%)
Jun 07, 2011 9.896 10.10 9.869 9.955 8,126,258 +0.13(+1.33%)
Jun 06, 2011 10.14 10.17 9.820 9.825 9,647,543 -0.31(-3.10%)
Jun 03, 2011 9.863 10.19 9.863 10.14 6,956,179 -0.09(-0.85%)
May 24, 2011 10.26 10.30 10.18 10.23 4,339,633 +0.01(+0.05%)
May 23, 2011 10.15 10.29 10.15 10.22 4,767,337 -0.08(-0.76%)
May 20, 2011 10.53 10.53 10.28 10.30 5,706,778 -0.24(-2.24%)
May 19, 2011 10.55 10.59 10.43 10.54 4,144,201 +0.05(+0.47%)
May 18, 2011 10.40 10.49 10.31 10.49 5,346,561 +0.13(+1.26%)
May 17, 2011 10.36 10.43 10.29 10.36 6,149,938 -0.03(-0.31%)
May 16, 2011 10.29 10.46 10.25 10.39 5,224,384 +0.09(+0.84%)
May 13, 2011 10.41 10.45 10.27 10.30 6,292,762 -0.09(-0.84%)
May 12, 2011 10.42 10.48 10.26 10.39 11,035,912 -0.05(-0.52%)
May 11, 2011 10.52 10.56 10.37 10.44 7,108,264 -0.22(-2.04%)
May 10, 2011 10.47 10.69 10.47 10.66 5,017,665 +0.20(+1.92%)
May 09, 2011 10.37 10.48 10.32 10.46 4,913,352 +0.11(+1.05%)
May 06, 2011 10.59 10.60 10.31 10.35 5,506,803 -0.15(-1.40%)
May 05, 2011 10.04 10.57 10.04 10.50 9,820,338 -0.03(-0.31%)
May 04, 2011 10.54 10.66 10.45 10.53 6,767,361 +0.01(+0.05%)
May 03, 2011 10.66 10.75 10.38 10.53 6,345,254 -0.15(-1.37%)
May 02, 2011 10.64 10.68 10.64 10.67 5,612,748 +0.07(+0.61%)
Apr 29, 2011 10.57 10.68 10.40 10.61 5,817,415 +0.05(+0.46%)
Apr 28, 2011 10.30 10.60 10.25 10.56 6,835,878 +0.25(+2.42%)
Apr 27, 2011 10.30 10.32 10.24 10.31 9,261,300 +0.05(+0.53%)
Apr 26, 2011 10.22 10.29 10.15 10.25 8,442,227 +0.08(+0.80%)
Apr 25, 2011 10.13 10.20 10.10 10.17 5,038,382 +0.04(+0.37%)
Apr 21, 2011 10.11 10.21 10.02 10.13 9,418,307 +0.05(+0.54%)
Apr 20, 2011 10.04 10.14 9.999 10.08 9,209,783 +0.15(+1.53%)
Apr 19, 2011 9.798 9.934 9.798 9.928 7,787,993 +0.13(+1.33%)
Apr 18, 2011 9.657 9.809 9.657 9.798 9,003,616 +0.00(+0.00%)
Apr 15, 2011 9.646 9.836 9.630 9.798 6,194,392 +0.18(+1.86%)
Apr 14, 2011 9.413 9.641 9.380 9.619 6,616,402 +0.14(+1.49%)
Apr 13, 2011 9.516 9.559 9.407 9.478 4,714,770 +0.00(+0.00%)
Apr 12, 2011 9.489 9.603 9.467 9.478 5,227,553 -0.07(-0.68%)
Apr 11, 2011 9.543 9.635 9.537 9.543 6,976,834 +0.02(+0.23%)
Apr 08, 2011 9.635 9.695 9.489 9.521 5,306,187 -0.08(-0.79%)
Apr 07, 2011 9.727 9.755 9.581 9.597 9,157,823 -0.17(-1.72%)
Apr 06, 2011 9.765 9.798 9.711 9.765 5,228,111 +0.04(+0.39%)
Apr 05, 2011 9.733 9.814 9.706 9.727 4,193,399 -0.01(-0.11%)
Apr 04, 2011 9.760 9.814 9.684 9.738 4,244,391 +0.02(+0.17%)
Apr 01, 2011 9.934 9.934 9.657 9.722 7,813,596 -0.14(-1.38%)
Mar 31, 2011 9.729 9.890 9.721 9.858 5,524,136 +0.09(+0.94%)
Mar 30, 2011 9.766 9.766 9.766 9.766 5,614,058 +0.14(+1.45%)
Mar 29, 2011 9.508 9.637 9.412 9.627 3,678,494 +0.10(+1.07%)
Mar 28, 2011 9.541 9.600 9.455 9.525 4,853,685 -0.02(-0.17%)
Mar 25, 2011 9.525 9.637 9.492 9.541 4,670,894 +0.04(+0.40%)
Mar 24, 2011 9.487 9.541 9.342 9.503 5,114,590 +0.07(+0.74%)
Mar 23, 2011 9.551 9.589 9.369 9.433 5,809,431 -0.16(-1.63%)
Mar 22, 2011 9.594 9.643 9.535 9.589 4,942,455 +0.02(+0.17%)
Mar 21, 2011 9.610 9.643 9.557 9.573 3,849,195 +0.07(+0.74%)
Mar 18, 2011 9.535 9.611 9.439 9.503 6,783,956 +0.12(+1.26%)
Mar 17, 2011 9.379 9.417 9.261 9.385 5,553,029 +0.15(+1.63%)
Mar 16, 2011 9.433 9.460 9.127 9.234 10,350,737 -0.23(-2.39%)
Mar 15, 2011 9.465 9.554 9.439 9.460 6,137,852 -0.06(-0.62%)
Mar 14, 2011 9.600 9.659 9.508 9.519 4,822,269 -0.18(-1.88%)
Mar 11, 2011 9.632 9.745 9.541 9.702 7,202,175 +0.09(+0.89%)
Mar 10, 2011 9.772 9.788 9.600 9.616 8,263,948 -0.30(-2.98%)
Mar 09, 2011 9.847 9.965 9.734 9.912 3,880,925 +0.05(+0.55%)
Mar 08, 2011 9.761 9.955 9.745 9.858 5,350,875 +0.10(+1.05%)
Mar 07, 2011 9.804 9.850 9.648 9.756 4,617,196 -0.02(-0.22%)
Mar 04, 2011 9.858 9.874 9.688 9.777 6,166,548 -0.09(-0.93%)
Mar 03, 2011 9.869 9.944 9.750 9.869 8,084,371 +0.10(+1.05%)
Mar 02, 2011 9.938 9.987 9.734 9.766 8,596,220 -0.18(-1.78%)
Mar 01, 2011 10.43 10.48 9.922 9.944 12,129,454 -0.47(-4.54%)
Feb 28, 2011 10.18 10.47 10.16 10.42 8,405,601 +0.27(+2.65%)
Feb 25, 2011 9.912 10.16 9.912 10.15 7,550,347 +0.28(+2.83%)
Feb 24, 2011 9.944 9.998 9.761 9.869 6,674,760 -0.09(-0.92%)
Feb 23, 2011 10.01 10.09 9.880 9.960 5,274,263 -0.04(-0.43%)
Feb 22, 2011 9.965 10.13 9.928 10.00 5,588,966 -0.10(-0.96%)
Feb 18, 2011 10.14 10.16 10.01 10.10 7,556,902 -0.03(-0.32%)
Feb 17, 2011 10.02 10.16 10.02 10.13 3,747,072 +0.06(+0.64%)
Feb 16, 2011 9.933 10.07 9.901 10.07 4,922,444 +0.19(+1.90%)
Feb 15, 2011 9.933 9.987 9.826 9.879 6,496,531 -0.09(-0.92%)
Feb 14, 2011 9.987 10.03 9.938 9.971 6,418,447 -0.01(-0.05%)
Feb 11, 2011 10.01 10.05 9.944 9.976 10,124,743 -0.05(-0.54%)
Feb 10, 2011 10.03 10.19 9.938 10.03 10,682,191 -0.10(-0.95%)
Feb 09, 2011 10.04 10.13 10.01 10.13 5,144,763 +0.09(+0.86%)
Feb 08, 2011 10.06 10.10 10.01 10.04 7,900,202 -0.02(-0.21%)
Feb 07, 2011 9.895 10.09 9.852 10.06 8,756,662 +0.18(+1.85%)
Feb 04, 2011 9.944 9.971 9.788 9.879 8,075,137 -0.07(-0.70%)
Feb 03, 2011 9.906 9.971 9.809 9.949 7,321,280 +0.04(+0.43%)
Feb 02, 2011 9.788 9.944 9.750 9.906 7,325,604 +0.08(+0.82%)
Feb 01, 2011 9.788 9.842 9.654 9.826 7,270,264 +0.10(+1.05%)
Jan 31, 2011 9.632 9.756 9.632 9.723 9,398,807 +0.14(+1.46%)
Jan 28, 2011 9.729 9.793 9.578 9.584 8,502,866 -0.12(-1.22%)
Jan 27, 2011 9.707 9.766 9.654 9.702 7,950,166 +0.04(+0.39%)
Jan 26, 2011 9.654 9.664 9.503 9.664 16,418,288 +0.06(+0.62%)
Jan 25, 2011 9.557 9.643 9.487 9.605 9,075,486 +0.01(+0.11%)
Jan 24, 2011 9.541 9.627 9.492 9.594 5,599,626 +0.08(+0.79%)
Jan 21, 2011 9.611 9.611 9.514 9.519 6,149,581 -0.02(-0.17%)
Jan 20, 2011 9.578 9.675 9.514 9.535 8,140,337 -0.02(-0.22%)
Jan 19, 2011 9.675 9.707 9.519 9.557 7,771,914 -0.14(-1.44%)
Jan 18, 2011 9.670 9.740 9.616 9.697 8,730,112 -0.02(-0.22%)
Jan 14, 2011 9.616 9.750 9.611 9.718 9,971,113 +0.10(+1.01%)
Jan 13, 2011 9.611 9.670 9.584 9.621 10,843,784 -0.02(-0.17%)
Jan 12, 2011 9.551 9.680 9.492 9.637 16,369,685 +0.17(+1.82%)
Jan 11, 2011 9.654 9.675 9.417 9.465 10,700,342 -0.12(-1.23%)
Jan 10, 2011 9.664 9.718 9.584 9.584 9,340,366 -0.13(-1.33%)
Jan 07, 2011 9.799 9.831 9.648 9.713 10,131,660 -0.01(-0.11%)
Jan 06, 2011 9.831 9.874 9.697 9.723 9,310,771 -0.09(-0.88%)
Jan 05, 2011 9.632 9.809 9.632 9.809 9,424,654 +0.14(+1.45%)
Jan 04, 2011 9.895 9.905 9.629 9.670 11,180,362 -0.20(-2.07%)
Jan 03, 2011 9.820 9.890 9.750 9.874 10,751,661 +0.18(+1.83%)
Dec 31, 2010 9.713 9.895 9.664 9.697 8,487,777 -0.02(-0.22%)
Dec 30, 2010 9.675 9.761 9.632 9.718 5,972,279 +0.08(+0.84%)
Dec 29, 2010 9.574 9.653 9.520 9.637 5,824,021 +0.10(+1.06%)
Dec 28, 2010 9.483 9.579 9.414 9.536 6,712,632 +0.08(+0.84%)
Dec 27, 2010 9.206 9.462 9.169 9.456 5,239,920 +0.22(+2.42%)
Dec 23, 2010 9.281 9.339 9.212 9.233 3,820,178 -0.03(-0.34%)
Dec 22, 2010 9.265 9.398 9.260 9.265 5,794,994 -0.01(-0.11%)
Dec 21, 2010 9.169 9.291 9.111 9.276 8,361,235 +0.15(+1.69%)
Dec 20, 2010 9.020 9.158 9.015 9.121 9,266,015 +0.12(+1.36%)
Dec 17, 2010 8.855 9.057 8.855 8.999 18,807,260 +0.15(+1.74%)
Dec 16, 2010 8.818 8.894 8.754 8.844 4,016,285 +0.04(+0.48%)
Dec 15, 2010 8.876 8.999 8.754 8.802 5,723,652 -0.12(-1.31%)
Dec 14, 2010 9.111 9.153 8.882 8.919 5,688,542 -0.18(-1.99%)
Dec 13, 2010 9.153 9.201 9.084 9.100 4,707,241 -0.03(-0.29%)
Dec 10, 2010 9.100 9.190 9.063 9.127 5,559,912 +0.07(+0.76%)
Dec 09, 2010 9.286 9.318 9.025 9.057 11,135,475 -0.19(-2.07%)
Dec 08, 2010 9.435 9.446 9.127 9.249 8,188,845 -0.15(-1.59%)
Dec 07, 2010 9.456 9.478 9.371 9.398 12,338,917 +0.22(+2.42%)
Dec 06, 2010 9.174 9.350 9.095 9.176 12,936,783 -0.02(-0.22%)
Dec 03, 2010 9.153 9.228 9.063 9.196 8,167,855 +0.02(+0.17%)
Dec 02, 2010 8.983 9.222 8.956 9.180 8,988,192 +0.22(+2.43%)
Dec 01, 2010 9.015 9.015 8.829 8.962 9,293,347 +0.10(+1.08%)
Nov 30, 2010 8.802 8.948 8.770 8.866 7,354,881 -0.06(-0.72%)
Nov 29, 2010 8.765 8.951 8.738 8.930 6,895,431 +0.09(+0.96%)
Nov 26, 2010 8.844 8.914 8.802 8.844 1,883,831 -0.10(-1.13%)
Nov 24, 2010 8.765 8.946 8.946 8.946 7,077,383 +0.27(+3.07%)
Nov 23, 2010 8.605 8.690 8.507 8.680 8,671,547 -0.04(-0.49%)
Nov 22, 2010 8.786 8.802 8.664 8.722 6,662,380 +0.01(+0.12%)
Nov 19, 2010 8.594 8.711 8.530 8.711 7,033,319 +0.07(+0.86%)
Nov 18, 2010 8.552 8.706 8.536 8.637 9,115,979 +0.20(+2.33%)
Nov 17, 2010 8.339 8.499 8.339 8.440 10,367,437 +0.10(+1.15%)
Nov 16, 2010 8.717 8.786 8.307 8.344 13,959,611 -0.44(-5.03%)
Nov 15, 2010 9.063 9.127 8.781 8.786 10,497,019 -0.23(-2.54%)
Nov 12, 2010 9.105 9.249 8.978 9.015 9,075,622 -0.16(-1.80%)
Nov 11, 2010 9.196 9.270 9.095 9.180 5,785,959 -0.18(-1.93%)
Nov 10, 2010 9.329 9.425 9.185 9.361 8,108,585 +0.05(+0.57%)
Nov 09, 2010 9.707 9.728 9.233 9.307 13,877,985 -0.29(-3.05%)
Nov 08, 2010 9.637 9.669 9.435 9.600 6,897,758 -0.02(-0.22%)
Nov 05, 2010 9.398 9.696 9.371 9.621 8,350,614 +0.25(+2.67%)
Nov 04, 2010 9.696 9.792 8.993 9.371 20,605,870 +0.36(+4.02%)
Nov 03, 2010 9.121 9.196 8.967 9.009 7,795,975 -0.07(-0.76%)
Nov 02, 2010 9.238 9.291 9.036 9.079 9,754,606 -0.07(-0.81%)
Nov 01, 2010 9.212 9.313 9.084 9.153 6,101,262 -0.01(-0.06%)
Oct 29, 2010 9.116 9.249 9.116 9.158 6,342,040 -0.01(-0.12%)
Oct 28, 2010 9.116 9.196 8.983 9.169 4,548,856 +0.10(+1.12%)
Oct 27, 2010 9.031 9.105 8.993 9.068 6,552,845 -0.12(-1.33%)
Oct 25, 2010 9.313 9.313 9.164 9.190 6,360,598 -0.03(-0.35%)
Oct 22, 2010 9.254 9.307 9.201 9.222 5,338,136 -0.03(-0.29%)
Oct 21, 2010 9.244 9.302 9.190 9.249 11,141,688 +0.04(+0.46%)
Oct 20, 2010 8.951 9.270 8.940 9.206 8,885,598 +0.27(+2.98%)
Oct 19, 2010 8.956 9.100 8.898 8.940 7,678,715 -0.17(-1.87%)
Oct 18, 2010 9.052 9.121 9.020 9.111 8,002,060 +0.05(+0.53%)
Oct 15, 2010 9.015 9.105 8.951 9.063 13,839,332 +0.15(+1.73%)
Oct 14, 2010 8.988 9.052 8.823 8.908 6,982,052 -0.12(-1.30%)
Oct 13, 2010 9.047 9.132 8.978 9.025 6,655,894 +0.03(+0.36%)
Oct 12, 2010 8.924 9.020 8.871 8.993 6,821,194 +0.06(+0.72%)
Oct 11, 2010 8.946 9.025 8.908 8.930 5,910,080 -0.02(-0.24%)
Oct 08, 2010 8.951 9.009 8.892 8.951 8,019,469 +0.01(+0.12%)
Oct 07, 2010 8.999 9.047 8.919 8.940 11,367,643 -0.01(-0.06%)
Oct 06, 2010 8.844 8.956 8.802 8.946 13,324,921 +0.08(+0.90%)
Oct 05, 2010 8.770 8.919 8.632 8.866 12,156,958 +0.21(+2.40%)
Oct 04, 2010 8.387 8.674 8.382 8.658 13,204,682 +0.26(+3.04%)
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.