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 (%)
May 31, 2012 10.10 10.26 9.973 10.17 6,881,595 +0.07(+0.73%)
May 30, 2012 10.30 10.33 10.09 10.10 4,832,729 -0.33(-3.20%)
May 29, 2012 10.32 10.45 10.30 10.43 3,628,147 +0.18(+1.77%)
May 25, 2012 10.31 10.35 10.18 10.25 2,469,866 -0.05(-0.50%)
May 24, 2012 10.29 10.38 10.15 10.30 4,016,244 +0.04(+0.39%)
May 23, 2012 10.24 10.28 10.10 10.26 6,887,395 -0.02(-0.22%)
May 22, 2012 10.31 10.37 10.22 10.28 7,331,587 +0.03(+0.33%)
May 21, 2012 10.11 10.27 10.05 10.25 7,850,677 +0.17(+1.69%)
May 18, 2012 10.31 10.35 10.04 10.08 6,085,936 -0.19(-1.87%)
May 17, 2012 10.69 10.70 10.27 10.27 6,288,963 -0.39(-3.67%)
May 16, 2012 10.98 10.98 10.63 10.66 5,039,318 -0.22(-2.03%)
May 15, 2012 10.92 10.98 10.82 10.89 5,689,703 -0.02(-0.16%)
May 14, 2012 10.99 11.06 10.90 10.90 4,718,029 -0.21(-1.89%)
May 11, 2012 11.01 11.17 10.94 11.11 4,190,061 +0.05(+0.46%)
May 10, 2012 11.21 11.21 10.98 11.06 4,113,596 -0.01(-0.10%)
May 09, 2012 11.03 11.21 10.93 11.07 5,110,763 -0.10(-0.91%)
May 08, 2012 11.15 11.20 11.02 11.17 3,410,154 -0.05(-0.45%)
May 07, 2012 11.00 11.27 10.95 11.23 6,758,217 +0.18(+1.64%)
May 04, 2012 11.04 11.11 10.93 11.04 3,488,099 -0.06(-0.56%)
May 03, 2012 11.15 11.30 11.08 11.11 3,762,276 -0.07(-0.61%)
May 02, 2012 11.09 11.23 11.01 11.17 4,064,699 -0.02(-0.20%)
May 01, 2012 11.00 11.31 10.97 11.20 4,991,619 +0.20(+1.80%)
Apr 30, 2012 10.95 11.01 10.86 11.00 4,398,490 +0.03(+0.31%)
Apr 27, 2012 10.99 11.02 10.88 10.96 4,234,802 +0.00(+0.00%)
Apr 26, 2012 10.90 10.99 10.85 10.96 3,351,015 +0.05(+0.41%)
Apr 25, 2012 10.79 10.93 10.74 10.92 5,444,554 +0.22(+2.01%)
Apr 24, 2012 10.51 10.71 10.50 10.70 3,749,158 +0.22(+2.05%)
Apr 23, 2012 10.53 10.58 10.40 10.49 3,341,838 -0.16(-1.54%)
Apr 20, 2012 10.56 10.71 10.53 10.65 4,104,624 +0.13(+1.24%)
Apr 19, 2012 10.53 10.58 10.43 10.52 4,363,324 +0.01(+0.11%)
Apr 18, 2012 10.51 10.61 10.48 10.51 4,391,260 -0.08(-0.75%)
Apr 17, 2012 10.52 10.63 10.41 10.59 5,059,576 +0.14(+1.36%)
Apr 16, 2012 10.32 10.48 10.27 10.45 4,822,927 +0.19(+1.82%)
Apr 13, 2012 10.33 10.39 10.23 10.26 3,926,755 -0.12(-1.20%)
Apr 12, 2012 10.23 10.39 10.17 10.39 4,005,724 +0.19(+1.83%)
Apr 11, 2012 10.19 10.27 10.11 10.20 6,531,998 +0.12(+1.18%)
Apr 10, 2012 10.28 10.34 10.07 10.08 9,363,864 -0.23(-2.25%)
Apr 09, 2012 10.28 10.39 10.24 10.31 6,636,390 -0.11(-1.03%)
Apr 05, 2012 10.57 10.59 10.37 10.42 8,628,212 -0.18(-1.71%)
Apr 04, 2012 10.70 10.74 10.60 10.60 8,856,885 -0.20(-1.84%)
Apr 03, 2012 10.89 10.95 10.74 10.80 7,200,544 -0.10(-0.88%)
Apr 02, 2012 10.87 10.94 10.82 10.90 7,500,375 +0.09(+0.84%)
Mar 30, 2012 10.88 10.97 10.79 10.81 10,945,176 -0.01(-0.10%)
Mar 29, 2012 10.83 10.86 10.67 10.82 8,418,575 -0.11(-1.03%)
Mar 28, 2012 10.95 10.96 10.76 10.93 5,433,955 -0.02(-0.20%)
Mar 27, 2012 10.93 11.00 10.85 10.95 4,335,341 +0.04(+0.41%)
Mar 26, 2012 10.90 10.94 10.81 10.91 5,153,847 +0.13(+1.25%)
Mar 23, 2012 10.78 10.84 10.66 10.77 6,869,642 +0.02(+0.16%)
Mar 22, 2012 10.84 10.88 10.65 10.76 6,988,183 -0.19(-1.74%)
Mar 21, 2012 10.95 11.02 10.89 10.95 6,009,313 +0.03(+0.26%)
Mar 20, 2012 10.97 11.02 10.91 10.92 10,866,857 -0.17(-1.52%)
Mar 19, 2012 10.99 11.16 10.94 11.09 11,426,715 +0.08(+0.77%)
Mar 16, 2012 10.96 11.05 10.91 11.00 15,616,046 +0.08(+0.77%)
Mar 15, 2012 10.85 10.99 10.78 10.92 10,216,912 +0.11(+1.04%)
Mar 14, 2012 10.63 10.82 10.59 10.81 9,706,666 +0.15(+1.42%)
Mar 13, 2012 10.36 10.66 10.24 10.65 10,933,286 +0.38(+3.66%)
Mar 12, 2012 10.14 10.35 10.08 10.28 9,942,328 +0.08(+0.83%)
Mar 09, 2012 10.27 10.27 10.14 10.19 8,241,981 -0.01(-0.05%)
Mar 08, 2012 10.35 10.36 10.17 10.20 6,376,663 -0.10(-0.98%)
Mar 07, 2012 10.27 10.32 10.20 10.30 5,191,726 +0.07(+0.66%)
Mar 06, 2012 10.39 10.47 10.21 10.23 10,576,382 -0.35(-3.34%)
Mar 05, 2012 10.46 10.61 10.45 10.59 3,751,691 +0.06(+0.53%)
Mar 02, 2012 10.52 10.62 10.47 10.53 3,798,667 +0.04(+0.37%)
Mar 01, 2012 10.32 10.49 10.31 10.49 5,411,039 +0.16(+1.58%)
Feb 29, 2012 10.34 10.44 10.28 10.33 6,251,516 -0.01(-0.11%)
Feb 28, 2012 10.47 10.49 10.31 10.34 5,146,513 -0.11(-1.02%)
Feb 27, 2012 10.39 10.51 10.32 10.45 4,324,830 -0.04(-0.43%)
Feb 24, 2012 10.52 10.53 10.39 10.49 3,244,928 -0.02(-0.16%)
Feb 23, 2012 10.36 10.51 10.27 10.51 4,700,679 +0.13(+1.24%)
Feb 22, 2012 10.39 10.47 10.32 10.38 5,479,516 -0.04(-0.43%)
Feb 21, 2012 10.55 10.56 10.36 10.42 4,976,654 -0.11(-1.01%)
Feb 17, 2012 10.60 10.63 10.47 10.53 3,830,517 -0.01(-0.05%)
Feb 16, 2012 10.41 10.56 10.35 10.54 5,471,961 +0.19(+1.84%)
Feb 15, 2012 10.45 10.45 10.24 10.35 6,594,630 -0.06(-0.54%)
Feb 14, 2012 10.53 10.53 10.35 10.40 6,524,103 -0.16(-1.54%)
Feb 13, 2012 10.40 10.56 10.35 10.56 7,226,605 +0.25(+2.42%)
Feb 10, 2012 10.31 10.39 10.23 10.31 7,690,453 -0.15(-1.42%)
Feb 09, 2012 10.59 10.63 10.27 10.46 6,901,115 -0.12(-1.11%)
Feb 08, 2012 10.45 10.59 10.43 10.58 5,984,145 +0.15(+1.40%)
Feb 07, 2012 10.47 10.54 10.39 10.44 4,515,744 -0.09(-0.85%)
Feb 06, 2012 10.58 10.61 10.44 10.53 3,620,394 -0.07(-0.69%)
Feb 03, 2012 10.51 10.63 10.44 10.60 8,402,874 +0.21(+2.00%)
Feb 02, 2012 10.28 10.42 10.17 10.39 7,325,778 +0.14(+1.37%)
Feb 01, 2012 10.31 10.39 10.20 10.25 6,917,065 +0.01(+0.11%)
Jan 31, 2012 10.30 10.36 10.19 10.24 7,356,429 -0.02(-0.22%)
Jan 30, 2012 10.19 10.28 10.15 10.26 6,675,858 -0.04(-0.38%)
Jan 27, 2012 10.41 10.44 10.22 10.30 9,589,104 -0.20(-1.87%)
Jan 26, 2012 10.62 10.66 10.49 10.50 9,628,792 -0.05(-0.48%)
Jan 25, 2012 10.33 10.58 10.24 10.55 10,845,667 +0.17(+1.62%)
Jan 24, 2012 10.18 10.40 10.13 10.38 8,403,990 +0.13(+1.26%)
Jan 23, 2012 10.15 10.28 10.09 10.25 9,383,423 +0.08(+0.83%)
Jan 20, 2012 9.919 10.17 9.863 10.17 8,293,310 +0.25(+2.49%)
Jan 19, 2012 9.875 9.959 9.768 9.919 4,918,832 +0.09(+0.91%)
Jan 18, 2012 9.762 9.869 9.751 9.830 4,208,522 +0.08(+0.86%)
Jan 17, 2012 9.774 9.846 9.678 9.745 6,323,074 +0.08(+0.87%)
Jan 13, 2012 9.527 9.681 9.454 9.661 7,569,800 +0.04(+0.41%)
Jan 12, 2012 9.768 9.835 9.487 9.622 7,697,289 +0.03(+0.35%)
Jan 11, 2012 9.302 9.639 9.280 9.588 7,915,454 +0.26(+2.77%)
Jan 10, 2012 9.229 9.347 9.218 9.330 5,007,344 +0.20(+2.21%)
Jan 09, 2012 9.302 9.386 9.128 9.128 5,746,990 -0.10(-1.09%)
Jan 06, 2012 9.330 9.364 9.218 9.229 5,323,479 -0.11(-1.14%)
Jan 05, 2012 9.151 9.370 9.111 9.336 4,065,041 +0.16(+1.71%)
Jan 04, 2012 9.291 9.302 9.095 9.179 5,375,023 +0.07(+0.74%)
Dec 30, 2011 9.269 9.269 9.106 9.111 6,025,458 -0.05(-0.55%)
Dec 29, 2011 9.201 9.212 9.118 9.162 6,217,195 +0.02(+0.18%)
Dec 28, 2011 9.234 9.245 9.084 9.145 5,481,897 -0.09(-0.96%)
Dec 27, 2011 9.339 9.339 9.179 9.234 6,409,629 -0.14(-1.48%)
Dec 23, 2011 9.450 9.473 9.345 9.373 2,963,753 +0.22(+2.42%)
Dec 21, 2011 9.206 9.217 9.034 9.151 6,189,268 -0.04(-0.42%)
Dec 20, 2011 9.040 9.273 9.034 9.190 6,721,685 +0.31(+3.50%)
Dec 19, 2011 9.012 9.034 8.868 8.879 5,039,015 -0.07(-0.74%)
Dec 16, 2011 8.785 8.962 8.779 8.946 9,567,849 +0.22(+2.48%)
Dec 15, 2011 8.724 8.801 8.663 8.729 3,927,356 +0.13(+1.55%)
Dec 14, 2011 8.519 8.704 8.485 8.596 5,589,470 +0.03(+0.39%)
Dec 13, 2011 8.729 8.818 8.477 8.563 4,432,615 -0.11(-1.22%)
Dec 12, 2011 8.763 8.779 8.591 8.668 4,626,914 -0.23(-2.56%)
Dec 09, 2011 8.702 8.996 8.696 8.896 4,982,441 +0.23(+2.62%)
Dec 08, 2011 8.879 8.890 8.646 8.668 5,767,304 -0.27(-3.04%)
Dec 07, 2011 8.740 8.990 8.674 8.940 5,940,258 +0.17(+1.96%)
Dec 06, 2011 8.740 8.851 8.635 8.768 5,296,287 +0.03(+0.32%)
Dec 05, 2011 8.796 8.835 8.649 8.740 5,460,941 +0.09(+1.09%)
Dec 02, 2011 8.724 8.890 8.618 8.646 7,040,272 +0.00(+0.00%)
Dec 01, 2011 8.718 8.729 8.557 8.646 5,773,202 -0.10(-1.14%)
Nov 30, 2011 8.596 8.763 8.519 8.746 10,298,997 +0.49(+5.91%)
Nov 29, 2011 8.413 8.419 8.203 8.258 5,338,620 -0.11(-1.33%)
Nov 28, 2011 8.447 8.463 8.280 8.369 6,263,592 +0.21(+2.51%)
Nov 25, 2011 8.114 8.341 8.075 8.164 2,316,053 +0.07(+0.82%)
Nov 23, 2011 8.391 8.391 8.097 8.097 7,299,598 -0.37(-4.33%)
Nov 22, 2011 8.491 8.569 8.419 8.463 5,766,756 -0.02(-0.26%)
Nov 21, 2011 8.596 8.641 8.452 8.485 7,690,061 -0.26(-2.92%)
Nov 18, 2011 8.735 8.763 8.613 8.740 5,813,548 +0.08(+0.90%)
Nov 17, 2011 8.807 8.871 8.596 8.663 8,134,716 -0.17(-1.88%)
Nov 16, 2011 8.851 8.971 8.796 8.829 6,794,601 -0.11(-1.24%)
Nov 15, 2011 8.835 9.007 8.779 8.940 6,826,617 +0.06(+0.69%)
Nov 14, 2011 8.968 9.034 8.813 8.879 6,979,904 -0.16(-1.78%)
Nov 11, 2011 9.068 9.112 8.962 9.040 14,530,658 +0.12(+1.37%)
Nov 10, 2011 9.195 9.229 8.890 8.918 14,891,623 -0.14(-1.53%)
Nov 09, 2011 9.356 9.389 9.029 9.057 9,060,624 -0.53(-5.55%)
Nov 08, 2011 9.650 9.689 9.362 9.589 7,541,850 +0.04(+0.41%)
Nov 07, 2011 9.589 9.744 9.434 9.550 5,828,649 -0.06(-0.58%)
Nov 04, 2011 9.539 9.644 9.389 9.606 5,029,446 -0.07(-0.69%)
Nov 03, 2011 9.683 9.755 9.373 9.672 8,071,977 +0.05(+0.52%)
Nov 02, 2011 9.367 9.656 9.339 9.622 8,683,088 +0.40(+4.39%)
Nov 01, 2011 9.345 9.484 9.212 9.217 10,314,649 -0.47(-4.87%)
Oct 31, 2011 9.772 9.866 9.661 9.689 7,056,793 -0.24(-2.40%)
Oct 28, 2011 9.800 9.944 9.650 9.927 7,634,699 +0.13(+1.30%)
Oct 27, 2011 9.800 9.883 9.500 9.800 15,817,383 +0.46(+4.93%)
Oct 26, 2011 9.450 9.453 9.151 9.339 8,115,210 +0.07(+0.78%)
Oct 25, 2011 9.256 9.378 9.079 9.267 8,907,324 -0.03(-0.36%)
Oct 24, 2011 9.057 9.351 9.018 9.301 7,156,096 +0.25(+2.76%)
Oct 21, 2011 8.768 9.051 8.691 9.051 8,417,920 +0.42(+4.82%)
Oct 20, 2011 8.441 8.652 8.286 8.635 8,656,516 +0.25(+2.98%)
Oct 19, 2011 8.613 8.630 8.313 8.386 8,182,166 -0.22(-2.51%)
Oct 18, 2011 8.269 8.641 8.252 8.602 8,290,713 +0.34(+4.16%)
Oct 17, 2011 8.535 8.552 8.225 8.258 9,650,321 -0.33(-3.87%)
Oct 14, 2011 8.485 8.613 8.358 8.591 6,744,431 +0.24(+2.86%)
Oct 13, 2011 8.275 8.447 8.047 8.352 6,662,642 -0.02(-0.20%)
Oct 12, 2011 8.264 8.541 8.180 8.369 6,863,730 +0.24(+2.93%)
Oct 11, 2011 8.269 8.341 8.083 8.130 7,039,388 -0.23(-2.79%)
Oct 10, 2011 8.297 8.374 8.197 8.363 8,464,116 +0.28(+3.43%)
Oct 07, 2011 8.397 8.399 7.997 8.086 9,083,610 -0.26(-3.12%)
Oct 06, 2011 8.363 8.397 8.164 8.347 8,706,227 +0.23(+2.87%)
Oct 05, 2011 8.236 8.258 7.714 8.114 8,107,462 -0.09(-1.15%)
Oct 04, 2011 7.914 8.214 7.515 8.208 15,669,343 +0.38(+4.89%)
Oct 03, 2011 8.214 8.269 7.814 7.825 8,715,302 -0.41(-4.98%)
Sep 30, 2011 8.439 8.576 8.219 8.236 8,095,927 -0.35(-4.02%)
Sep 29, 2011 8.597 8.652 8.444 8.581 9,421,784 +0.16(+1.89%)
Sep 28, 2011 8.723 8.784 8.395 8.422 7,892,545 -0.25(-2.84%)
Sep 27, 2011 8.877 8.904 8.608 8.669 7,341,783 +0.11(+1.28%)
Sep 26, 2011 8.367 8.576 8.258 8.559 8,676,162 +0.22(+2.63%)
Sep 23, 2011 8.104 8.356 8.044 8.340 7,406,573 +0.21(+2.63%)
Sep 22, 2011 8.186 8.389 7.967 8.126 11,393,999 -0.32(-3.76%)
Sep 21, 2011 9.096 9.096 8.439 8.444 8,299,160 -0.65(-7.17%)
Sep 20, 2011 9.140 9.239 9.047 9.096 5,343,511 +0.01(+0.06%)
Sep 19, 2011 9.069 9.195 9.003 9.091 6,217,055 -0.19(-2.01%)
Sep 16, 2011 9.189 9.288 8.976 9.277 8,230,166 +0.10(+1.07%)
Sep 15, 2011 9.118 9.178 9.008 9.178 6,734,212 +0.18(+2.01%)
Sep 14, 2011 9.014 9.080 8.778 8.997 6,815,946 +0.05(+0.61%)
Sep 13, 2011 8.937 9.030 8.822 8.943 5,207,121 +0.03(+0.37%)
Sep 12, 2011 8.713 8.915 8.674 8.910 6,380,391 +0.04(+0.43%)
Sep 09, 2011 9.107 9.178 8.756 8.871 9,198,643 -0.38(-4.09%)
Sep 08, 2011 9.354 9.441 9.189 9.250 5,552,973 -0.14(-1.46%)
Sep 07, 2011 9.080 9.387 8.976 9.387 7,255,716 +0.45(+5.03%)
Sep 06, 2011 8.795 9.102 8.773 8.937 7,489,829 -0.18(-1.92%)
Sep 02, 2011 9.233 9.441 9.102 9.113 8,472,957 -0.37(-3.87%)
Sep 01, 2011 9.732 9.787 9.447 9.480 6,530,026 -0.22(-2.26%)
Aug 31, 2011 9.589 9.743 9.419 9.699 9,369,493 +0.22(+2.31%)
Aug 30, 2011 9.397 9.545 9.251 9.480 5,967,988 +0.03(+0.29%)
Aug 29, 2011 9.293 9.452 9.239 9.452 4,915,018 +0.34(+3.73%)
Aug 26, 2011 9.003 9.239 8.817 9.113 14,536,237 +0.02(+0.18%)
Aug 25, 2011 9.244 9.387 8.904 9.096 9,932,740 -0.05(-0.60%)
Aug 24, 2011 8.992 9.173 8.874 9.151 12,947,992 +0.13(+1.46%)
Aug 23, 2011 8.986 9.058 8.877 9.019 12,636,926 +0.11(+1.23%)
Aug 22, 2011 9.080 9.134 8.822 8.910 7,773,696 +0.03(+0.37%)
Aug 19, 2011 8.822 9.080 8.773 8.877 12,562,748 -0.08(-0.86%)
Aug 18, 2011 9.140 9.217 8.833 8.954 13,111,698 -0.51(-5.39%)
Aug 17, 2011 9.567 9.663 9.315 9.463 6,346,514 -0.02(-0.17%)
Aug 16, 2011 9.562 9.669 9.419 9.480 7,507,487 -0.23(-2.37%)
Aug 15, 2011 9.332 9.710 9.282 9.710 8,132,457 +0.47(+5.10%)
Aug 12, 2011 9.485 9.606 9.178 9.239 7,854,436 -0.13(-1.35%)
Aug 11, 2011 8.855 9.567 8.745 9.365 15,092,098 +0.67(+7.69%)
Aug 10, 2011 8.663 9.184 8.603 8.696 20,959,592 -0.23(-2.58%)
Aug 09, 2011 8.685 8.937 8.165 8.926 19,864,274 +0.90(+11.27%)
Aug 08, 2011 8.685 8.762 8.000 8.022 21,041,026 -0.79(-9.01%)
Aug 05, 2011 9.233 9.233 8.647 8.817 18,465,834 -0.27(-3.01%)
Aug 04, 2011 9.644 9.677 9.069 9.091 13,210,065 -0.69(-7.06%)
Aug 03, 2011 9.885 9.918 9.534 9.781 11,871,157 -0.10(-1.05%)
Aug 02, 2011 10.16 10.23 9.880 9.885 6,890,808 -0.37(-3.63%)
Aug 01, 2011 10.54 10.59 10.19 10.26 7,341,367 -0.17(-1.63%)
Jul 29, 2011 10.37 10.51 10.23 10.43 9,843,244 -0.03(-0.31%)
Jul 28, 2011 10.56 10.64 10.42 10.46 8,257,332 -0.09(-0.83%)
Jul 27, 2011 10.93 10.93 10.55 10.55 10,297,020 -0.41(-3.70%)
Jul 26, 2011 11.01 11.04 10.90 10.95 5,926,773 -0.03(-0.25%)
Jul 25, 2011 11.02 11.10 10.93 10.98 7,387,571 -0.14(-1.28%)
Jul 22, 2011 11.09 11.13 11.09 11.12 6,242,875 +0.12(+1.04%)
Jul 21, 2011 10.95 11.10 10.93 11.01 9,399,629 +0.15(+1.36%)
Jul 20, 2011 10.82 10.92 10.77 10.86 6,204,848 +0.05(+0.51%)
Jul 19, 2011 10.60 10.83 10.59 10.81 5,620,664 +0.29(+2.76%)
Jul 18, 2011 10.58 10.61 10.46 10.52 6,687,316 -0.09(-0.83%)
Jul 15, 2011 10.52 10.62 10.43 10.60 7,052,998 +0.15(+1.42%)
Jul 14, 2011 10.58 10.58 10.39 10.46 9,693,617 -0.07(-0.63%)
Jul 13, 2011 10.63 10.67 10.51 10.52 10,888,084 -0.08(-0.72%)
Jul 12, 2011 10.44 10.74 10.44 10.60 10,129,930 +0.10(+0.99%)
Jul 11, 2011 10.52 10.59 10.46 10.49 6,565,146 -0.19(-1.80%)
Jul 08, 2011 10.47 10.70 10.47 10.69 10,593,165 +0.07(+0.67%)
Jul 07, 2011 10.53 10.66 10.51 10.61 6,705,463 +0.16(+1.52%)
Jul 06, 2011 10.37 10.47 10.31 10.46 7,804,299 +0.06(+0.58%)
Jul 05, 2011 10.27 10.41 10.24 10.39 7,001,548 +0.13(+1.28%)
Jul 01, 2011 10.12 10.29 10.07 10.26 6,690,351 +0.15(+1.46%)
Jun 30, 2011 10.18 10.21 10.06 10.12 7,135,494 -0.01(-0.11%)
Jun 29, 2011 10.06 10.14 9.963 10.13 5,947,061 +0.12(+1.19%)
Jun 28, 2011 9.942 10.01 9.844 10.01 5,744,564 +0.10(+0.99%)
Jun 27, 2011 9.844 9.958 9.806 9.909 5,638,265 +0.10(+1.00%)
Jun 24, 2011 9.790 9.882 9.708 9.811 7,304,606 +0.02(+0.22%)
Jun 23, 2011 9.692 9.871 9.621 9.790 13,109,095 -0.12(-1.26%)
Jun 22, 2011 9.817 10.01 9.784 9.915 8,852,220 +0.06(+0.61%)
Jun 21, 2011 9.849 9.877 9.730 9.855 9,030,388 +0.08(+0.78%)
Jun 20, 2011 9.771 9.806 9.752 9.779 10,475,342 +0.16(+1.64%)
Jun 17, 2011 9.546 9.627 9.432 9.621 9,778,526 +0.17(+1.78%)
Jun 16, 2011 9.356 9.486 9.314 9.453 11,707,987 +0.14(+1.52%)
Jun 15, 2011 9.366 9.394 9.231 9.312 16,176,549 -0.12(-1.32%)
Jun 14, 2011 9.453 9.475 9.404 9.437 13,221,560 +0.11(+1.16%)
Jun 13, 2011 9.372 9.470 9.312 9.328 12,750,401 -0.02(-0.23%)
Jun 10, 2011 9.583 9.616 9.328 9.350 13,027,870 -0.24(-2.49%)
Jun 09, 2011 9.871 9.871 9.589 9.589 11,108,201 -0.24(-2.43%)
Jun 08, 2011 9.931 10.02 9.795 9.828 10,095,787 -0.12(-1.25%)
Jun 07, 2011 9.893 10.09 9.866 9.953 8,128,687 +0.13(+1.33%)
Jun 06, 2011 10.14 10.16 9.817 9.822 9,650,427 -0.31(-3.10%)
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.