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 (%)
Apr 30, 2010 8.443 8.584 8.110 8.120 12,377,057 -0.36(-4.30%)
Apr 29, 2010 8.146 8.490 8.146 8.485 11,452,441 +0.42(+5.16%)
Apr 28, 2010 8.094 8.178 7.980 8.068 10,234,658 +0.07(+0.85%)
Apr 27, 2010 8.209 8.334 7.990 8.000 11,210,526 -0.29(-3.46%)
Apr 26, 2010 8.204 8.407 8.204 8.287 9,009,608 +0.08(+1.02%)
Apr 23, 2010 8.204 8.287 8.110 8.204 8,753,693 +0.03(+0.32%)
Apr 22, 2010 7.907 8.214 7.839 8.178 10,598,819 +0.20(+2.55%)
Apr 21, 2010 7.974 8.079 7.844 7.974 33,778 +0.10(+1.26%)
Apr 20, 2010 7.990 7.990 7.771 7.875 18,827,894 -0.02(-0.20%)
Apr 19, 2010 7.818 7.974 7.714 7.891 20,154,674 +0.01(+0.13%)
Apr 16, 2010 8.120 8.214 7.870 7.881 21,351,020 -0.27(-3.32%)
Apr 15, 2010 8.480 8.490 8.115 8.151 13,853,306 -0.33(-3.93%)
Apr 14, 2010 8.678 8.709 8.454 8.485 11,956,203 -0.11(-1.27%)
Apr 13, 2010 8.412 8.641 8.412 8.594 10,115,430 +0.18(+2.10%)
Apr 12, 2010 8.553 8.599 8.417 8.417 8,983,561 -0.12(-1.46%)
Apr 09, 2010 8.412 8.579 8.381 8.542 10,576,287 +0.16(+1.93%)
Apr 08, 2010 8.313 8.448 8.266 8.381 9,660,036 +0.05(+0.63%)
Apr 07, 2010 8.579 8.620 8.292 8.329 12,411,876 -0.28(-3.27%)
Apr 06, 2010 8.334 8.620 8.303 8.610 10,341,973 +0.27(+3.25%)
Apr 05, 2010 8.204 8.401 8.198 8.339 11,938,888 +0.14(+1.72%)
Apr 01, 2010 8.224 8.198 8.198 8.198 11,443,947 +0.05(+0.64%)
Mar 31, 2010 8.276 8.300 8.141 8.146 13,243,437 -0.13(-1.51%)
Mar 30, 2010 8.338 8.359 8.233 8.271 10,172,941 -0.06(-0.74%)
Mar 29, 2010 8.349 8.359 8.220 8.333 8,588,373 +0.03(+0.37%)
Mar 26, 2010 8.302 8.369 8.189 8.302 10,929,938 +0.02(+0.25%)
Mar 25, 2010 8.245 8.478 8.240 8.282 9,247,559 +0.09(+1.13%)
Mar 24, 2010 8.065 8.245 8.055 8.189 8,008,087 +0.10(+1.21%)
Mar 23, 2010 8.168 8.199 8.013 8.091 10,622,198 -0.05(-0.63%)
Mar 22, 2010 7.982 8.173 7.921 8.142 7,297,347 +0.11(+1.41%)
Mar 19, 2010 8.050 8.127 7.967 8.029 10,396,179 -0.04(-0.45%)
Mar 18, 2010 8.204 8.204 8.044 8.065 11,218,207 -0.13(-1.64%)
Mar 17, 2010 8.060 8.276 8.019 8.199 9,488,898 +0.17(+2.12%)
Mar 16, 2010 7.823 8.057 7.792 8.029 9,785,583 +0.25(+3.18%)
Mar 15, 2010 7.694 7.828 7.683 7.781 6,923,393 -0.02(-0.20%)
Mar 12, 2010 7.740 7.838 7.714 7.797 5,574,160 +0.10(+1.27%)
Mar 11, 2010 7.575 7.709 7.508 7.699 5,846,038 +0.09(+1.22%)
Mar 10, 2010 7.606 7.668 7.513 7.606 6,602,551 +0.04(+0.48%)
Mar 09, 2010 7.575 7.699 7.498 7.570 8,016,036 -0.04(-0.47%)
Mar 08, 2010 7.534 7.658 7.529 7.606 5,977,823 +0.07(+0.96%)
Mar 05, 2010 7.286 7.560 7.224 7.534 10,731,069 +0.29(+4.06%)
Mar 04, 2010 7.219 7.266 7.186 7.240 8,471,117 +0.02(+0.29%)
Mar 03, 2010 7.219 7.292 7.163 7.219 10,868,530 -0.01(-0.14%)
Mar 02, 2010 7.255 7.281 7.188 7.230 13,117,679 +0.01(+0.14%)
Mar 01, 2010 7.194 7.271 7.152 7.219 10,917,774 +0.06(+0.79%)
Feb 26, 2010 7.209 7.266 7.157 7.163 15,610,584 -0.03(-0.43%)
Feb 25, 2010 7.018 7.224 6.951 7.194 9,592,027 +0.08(+1.09%)
Feb 24, 2010 6.967 7.116 6.931 7.116 8,462,307 +0.19(+2.68%)
Feb 23, 2010 6.998 7.054 6.900 6.931 8,252,469 -0.10(-1.47%)
Feb 22, 2010 7.065 7.116 7.008 7.034 6,595,536 -0.04(-0.51%)
Feb 19, 2010 7.065 7.111 6.956 7.070 8,727,303 -0.02(-0.22%)
Feb 18, 2010 6.879 7.147 6.879 7.085 10,066,556 +0.17(+2.38%)
Feb 17, 2010 6.874 6.998 6.822 6.920 8,580,035 +0.10(+1.44%)
Feb 16, 2010 6.611 6.838 6.642 6.822 8,573,748 +0.21(+3.20%)
Feb 12, 2010 6.513 6.611 6.611 6.611 9,255,816 +0.05(+0.71%)
Feb 11, 2010 6.590 6.626 6.466 6.564 9,730,450 -0.02(-0.24%)
Feb 10, 2010 6.616 6.704 6.446 6.580 6,649,719 -0.02(-0.31%)
Feb 09, 2010 6.575 6.647 6.474 6.601 19,402,014 -0.06(-0.85%)
Feb 08, 2010 6.678 6.760 6.487 6.657 12,580,049 -0.03(-0.46%)
Feb 05, 2010 6.528 6.802 6.513 6.688 23,518,774 +0.16(+2.45%)
Feb 04, 2010 6.482 6.657 6.441 6.528 26,111,666 +0.00(+0.00%)
Feb 03, 2010 6.688 6.740 6.466 6.528 11,590,497 -0.18(-2.69%)
Feb 02, 2010 6.678 6.750 6.580 6.709 10,782,694 +0.10(+1.44%)
Feb 01, 2010 6.559 6.668 6.526 6.613 8,700,834 +0.11(+1.62%)
Jan 29, 2010 6.544 6.621 6.425 6.508 14,259,246 +0.02(+0.24%)
Jan 28, 2010 6.698 6.698 6.394 6.492 11,931,773 -0.12(-1.87%)
Jan 27, 2010 6.626 6.652 6.456 6.616 14,721,707 -0.01(-0.08%)
Jan 26, 2010 6.693 6.755 6.595 6.621 12,065,816 -0.11(-1.61%)
Jan 25, 2010 6.848 6.848 6.601 6.729 11,967,628 +0.01(+0.08%)
Jan 22, 2010 6.848 6.977 6.683 6.724 17,751,942 -0.12(-1.73%)
Jan 21, 2010 7.049 7.090 6.833 6.843 18,167,452 -0.18(-2.50%)
Jan 20, 2010 7.039 7.049 6.910 7.018 14,900,018 -0.10(-1.45%)
Jan 19, 2010 6.894 7.147 6.874 7.121 15,778,866 +0.10(+1.39%)
Jan 15, 2010 7.157 7.023 7.023 7.023 15,271,351 -0.18(-2.51%)
Jan 14, 2010 7.276 7.317 7.114 7.204 11,253,472 -0.11(-1.55%)
Jan 13, 2010 7.075 7.420 7.054 7.317 15,177,045 +0.23(+3.28%)
Jan 12, 2010 7.090 7.250 7.049 7.085 19,100,312 -0.20(-2.76%)
Jan 11, 2010 7.250 7.307 7.157 7.286 10,998,165 +0.10(+1.44%)
Jan 08, 2010 7.245 7.312 7.106 7.183 10,931,459 -0.09(-1.28%)
Jan 07, 2010 7.003 7.292 7.003 7.276 13,431,489 +0.24(+3.37%)
Jan 06, 2010 7.008 7.096 6.967 7.039 11,956,584 +0.03(+0.44%)
Jan 05, 2010 7.003 7.075 6.915 7.008 11,628,020 -0.04(-0.51%)
Jan 04, 2010 7.023 7.157 6.992 7.044 12,146,895 +0.07(+0.96%)
Dec 31, 2009 7.209 6.977 6.977 6.977 10,193,635 -0.21(-2.87%)
Dec 30, 2009 7.111 7.183 7.003 7.183 6,129,817 +0.04(+0.58%)
Dec 29, 2009 7.255 7.333 7.101 7.142 5,639,051 -0.07(-0.93%)
Dec 28, 2009 7.250 7.328 7.147 7.209 5,271,434 +0.01(+0.07%)
Dec 24, 2009 7.111 7.214 7.023 7.204 3,978,535 +0.16(+2.27%)
Dec 23, 2009 6.951 7.157 6.889 7.044 8,622,380 +0.11(+1.64%)
Dec 22, 2009 6.724 6.936 6.724 6.931 7,760,481 +0.14(+2.05%)
Dec 21, 2009 6.683 6.796 6.616 6.791 11,194,740 +0.18(+2.65%)
Dec 18, 2009 6.503 6.616 6.425 6.616 13,417,391 +0.20(+3.05%)
Dec 17, 2009 6.399 6.497 6.353 6.420 7,916,008 -0.02(-0.24%)
Dec 16, 2009 6.358 6.508 6.343 6.436 12,235,689 -0.01(-0.16%)
Dec 15, 2009 6.363 6.482 6.343 6.446 15,953,158 -0.01(-0.16%)
Dec 14, 2009 6.394 6.495 6.394 6.456 19,172,864 +0.01(+0.16%)
Dec 11, 2009 6.399 6.456 6.307 6.446 17,063,528 +0.12(+1.96%)
Dec 10, 2009 6.446 6.466 6.281 6.322 19,267,336 -0.08(-1.21%)
Dec 09, 2009 6.539 6.539 6.384 6.399 26,875,100 -0.05(-0.80%)
Dec 08, 2009 6.389 6.544 6.307 6.451 68,197,536 -0.29(-4.36%)
Dec 07, 2009 6.998 7.111 6.688 6.745 18,161,266 -0.26(-3.75%)
Dec 04, 2009 6.724 7.034 6.724 7.008 30,022,458 +0.43(+6.50%)
Dec 03, 2009 6.420 6.791 6.420 6.580 18,610,860 -0.02(-0.31%)
Dec 02, 2009 6.322 6.637 6.255 6.601 14,595,390 +0.28(+4.49%)
Dec 01, 2009 6.410 6.446 6.255 6.317 13,993,946 -0.04(-0.57%)
Nov 30, 2009 6.142 6.368 6.100 6.353 15,144,485 +0.24(+3.97%)
Nov 27, 2009 6.064 6.255 6.064 6.111 6,408,110 -0.23(-3.58%)
Nov 25, 2009 6.219 6.368 6.219 6.338 7,850,287 +0.12(+1.91%)
Nov 24, 2009 6.420 6.420 6.188 6.219 10,475,663 -0.15(-2.43%)
Nov 23, 2009 6.441 6.595 6.338 6.374 11,016,981 -0.02(-0.32%)
Nov 20, 2009 6.379 6.436 6.296 6.394 9,702,372 -0.03(-0.40%)
Nov 19, 2009 6.487 6.487 6.327 6.420 13,673,902 -0.12(-1.89%)
Nov 18, 2009 6.497 6.575 6.441 6.544 15,129,739 +0.06(+0.95%)
Nov 17, 2009 6.585 6.704 6.482 6.482 11,749,988 -0.11(-1.72%)
Nov 16, 2009 6.472 6.714 6.472 6.595 15,848,919 +0.18(+2.73%)
Nov 13, 2009 6.518 6.621 6.358 6.420 16,217,574 -0.02(-0.24%)
Nov 12, 2009 6.564 6.606 6.425 6.436 8,644,895 -0.17(-2.50%)
Nov 11, 2009 6.564 6.642 6.436 6.601 11,548,817 +0.15(+2.40%)
Nov 10, 2009 6.601 6.601 6.327 6.446 10,739,677 -0.16(-2.42%)
Nov 09, 2009 6.291 6.611 6.203 6.606 19,444,250 +0.44(+7.20%)
Nov 06, 2009 6.111 6.250 6.085 6.162 14,817,866 +0.10(+1.70%)
Nov 05, 2009 6.363 6.384 5.951 6.059 31,478,378 -0.38(-5.85%)
Nov 04, 2009 6.781 6.853 6.420 6.436 20,755,672 -0.25(-3.78%)
Nov 03, 2009 6.487 6.709 6.389 6.688 15,647,513 +0.10(+1.49%)
Nov 02, 2009 6.451 6.714 6.343 6.590 16,120,305 +0.07(+1.11%)
Oct 30, 2009 6.564 6.704 6.301 6.518 25,318,906 -0.18(-2.62%)
Oct 29, 2009 6.410 6.724 6.363 6.693 14,554,686 +0.40(+6.39%)
Oct 28, 2009 6.528 6.729 6.265 6.291 22,106,640 -0.31(-4.69%)
Oct 27, 2009 7.013 7.046 6.549 6.601 21,971,142 -0.38(-5.40%)
Oct 26, 2009 7.080 7.322 6.941 6.977 12,015,075 -0.07(-0.95%)
Oct 23, 2009 7.163 7.173 6.987 7.044 13,845,968 -0.18(-2.50%)
Oct 22, 2009 7.013 7.224 6.956 7.224 20,829,308 +0.22(+3.09%)
Oct 21, 2009 6.683 7.261 6.683 7.008 21,860,158 +0.25(+3.66%)
Oct 20, 2009 6.698 6.817 6.688 6.760 9,406,187 -0.14(-2.09%)
Oct 19, 2009 6.807 6.956 6.802 6.905 11,534,653 +0.12(+1.75%)
Oct 16, 2009 6.889 6.956 6.742 6.786 10,352,821 -0.26(-3.66%)
Oct 15, 2009 6.889 7.049 6.817 7.044 13,434,247 +0.08(+1.11%)
Oct 14, 2009 6.647 7.008 6.637 6.967 19,037,230 +0.46(+7.05%)
Oct 13, 2009 6.549 6.575 6.358 6.508 12,319,141 -0.08(-1.17%)
Oct 12, 2009 6.518 6.647 6.497 6.585 8,900,960 +0.04(+0.55%)
Oct 09, 2009 6.451 6.549 6.317 6.549 11,861,803 +0.06(+0.95%)
Oct 08, 2009 6.353 6.539 6.343 6.487 10,271,278 +0.20(+3.11%)
Oct 07, 2009 6.276 6.374 6.121 6.291 11,377,303 -0.02(-0.33%)
Oct 06, 2009 6.312 6.446 6.183 6.312 17,827,050 +0.07(+1.16%)
Oct 05, 2009 6.136 6.301 6.085 6.240 11,087,128 +0.19(+3.15%)
Oct 02, 2009 6.028 6.309 5.951 6.049 18,815,930 -0.15(-2.41%)
Oct 01, 2009 6.668 6.719 6.183 6.198 21,029,826 -0.53(-7.82%)
Sep 30, 2009 6.879 6.946 6.616 6.724 24,081,946 -0.14(-2.10%)
Sep 29, 2009 7.121 7.126 6.827 6.869 12,097,225 -0.03(-0.45%)
Sep 28, 2009 6.760 7.101 6.740 6.900 14,753,111 +0.19(+2.76%)
Sep 25, 2009 6.652 6.915 6.539 6.714 15,515,874 +0.04(+0.54%)
Sep 24, 2009 7.152 7.297 6.668 6.678 20,566,754 -0.44(-6.16%)
Sep 23, 2009 7.704 7.740 7.116 7.116 18,165,636 -0.56(-7.32%)
Sep 22, 2009 7.524 7.704 7.420 7.678 17,329,774 +0.22(+2.97%)
Sep 21, 2009 7.611 7.699 7.431 7.457 16,775,226 -0.25(-3.21%)
Sep 18, 2009 7.900 7.972 7.624 7.704 34,034,388 -0.17(-2.10%)
Sep 17, 2009 7.632 8.184 7.591 7.869 36,737,616 +0.34(+4.45%)
Sep 16, 2009 7.348 7.890 7.322 7.534 38,264,468 +0.24(+3.25%)
Sep 15, 2009 6.905 7.338 6.719 7.297 45,678,584 +0.41(+5.99%)
Sep 14, 2009 6.616 6.884 6.559 6.884 19,501,028 +0.16(+2.38%)
Sep 11, 2009 6.704 6.848 6.585 6.724 18,423,996 +0.04(+0.54%)
Sep 10, 2009 6.508 6.704 6.379 6.688 12,864,834 +0.16(+2.45%)
Sep 09, 2009 6.343 6.570 6.250 6.528 15,706,100 +0.20(+3.18%)
Sep 08, 2009 6.142 6.327 6.116 6.327 15,911,134 +0.30(+4.96%)
Sep 04, 2009 5.930 6.028 5.770 6.028 8,736,939 +0.10(+1.74%)
Sep 03, 2009 5.884 5.930 5.677 5.925 14,310,605 +0.12(+2.04%)
Sep 02, 2009 6.059 6.059 5.791 5.806 19,986,840 -0.29(-4.82%)
Sep 01, 2009 6.446 6.477 6.069 6.100 20,195,840 -0.37(-5.74%)
Aug 31, 2009 6.456 6.513 6.291 6.472 22,475,026 -0.07(-1.10%)
Aug 28, 2009 6.343 6.570 6.307 6.544 16,065,539 +0.13(+2.09%)
Aug 27, 2009 6.405 6.472 6.219 6.410 19,824,384 -0.01(-0.16%)
Aug 26, 2009 6.322 6.441 6.157 6.420 15,401,718 +0.08(+1.30%)
Aug 25, 2009 5.987 6.436 5.982 6.338 17,212,350 +0.20(+3.19%)
Aug 24, 2009 6.270 6.358 6.126 6.142 13,927,945 -0.07(-1.16%)
Aug 21, 2009 6.116 6.286 5.935 6.214 18,860,312 +0.33(+5.61%)
Aug 20, 2009 5.471 5.910 5.471 5.884 12,008,255 +0.40(+7.34%)
Aug 19, 2009 5.451 5.528 5.399 5.482 9,993,466 -0.10(-1.76%)
Aug 18, 2009 5.384 5.662 5.384 5.579 10,340,697 +0.13(+2.48%)
Aug 17, 2009 5.487 5.579 5.363 5.444 13,383,755 -0.31(-5.39%)
Aug 14, 2009 5.801 5.848 5.579 5.755 12,975,534 -0.17(-2.79%)
Aug 13, 2009 6.028 6.085 5.868 5.920 12,951,460 -0.03(-0.52%)
Aug 12, 2009 5.817 6.105 5.781 5.951 12,953,458 +0.11(+1.94%)
Aug 11, 2009 5.997 6.059 5.817 5.837 14,658,257 -0.25(-4.07%)
Aug 10, 2009 6.173 6.276 5.966 6.085 15,842,058 -0.12(-1.91%)
Aug 07, 2009 5.935 6.451 5.832 6.203 18,987,750 +0.36(+6.18%)
Aug 06, 2009 5.899 6.142 5.770 5.842 24,095,184 -0.02(-0.26%)
Aug 05, 2009 5.394 5.858 5.384 5.858 28,128,818 +0.29(+5.28%)
Aug 04, 2009 5.182 5.719 5.100 5.564 30,665,770 +0.35(+6.73%)
Aug 03, 2009 5.126 5.224 5.100 5.213 18,722,580 +0.14(+2.74%)
Jul 31, 2009 4.888 5.141 4.801 5.074 16,930,764 +0.14(+2.82%)
Jul 30, 2009 4.754 5.064 4.687 4.935 21,958,192 +0.26(+5.51%)
Jul 29, 2009 4.646 4.739 4.605 4.677 12,904,100 -0.06(-1.31%)
Jul 28, 2009 4.821 4.821 4.713 4.739 11,174,068 -0.10(-2.03%)
Jul 27, 2009 4.796 4.904 4.729 4.837 14,419,233 +0.11(+2.40%)
Jul 24, 2009 4.667 4.760 4.486 4.723 1,237 +0.01(+0.11%)
Jul 23, 2009 4.548 4.811 4.445 4.718 24,586,496 +0.26(+5.90%)
Jul 22, 2009 4.347 4.558 4.311 4.455 9,035,807 +0.03(+0.58%)
Jul 21, 2009 4.466 4.512 4.316 4.430 12,677,263 -0.03(-0.69%)
Jul 20, 2009 4.270 4.491 4.270 4.460 20,116,656 +0.22(+5.23%)
Jul 17, 2009 4.734 4.739 4.208 4.239 25,686,810 -0.50(-10.55%)
Jul 16, 2009 4.775 4.785 4.620 4.739 12,481,260 -0.08(-1.71%)
Jul 15, 2009 4.615 4.930 4.564 4.821 22,090,068 +0.26(+5.77%)
Jul 14, 2009 4.522 4.595 4.404 4.558 15,275,332 -0.02(-0.45%)
Jul 13, 2009 4.435 4.595 4.424 4.579 21,584,908 +0.14(+3.14%)
Jul 10, 2009 4.357 4.466 4.208 4.440 16,538,315 +0.07(+1.53%)
Jul 09, 2009 4.641 4.672 4.357 4.373 22,506,350 -0.18(-3.96%)
Jul 08, 2009 4.806 4.852 4.424 4.553 30,057,300 -0.22(-4.64%)
Jul 07, 2009 5.043 5.043 4.749 4.775 15,696,264 -0.24(-4.73%)
Jul 06, 2009 4.667 5.012 4.667 5.012 17,698,440 +0.20(+4.07%)
Jul 02, 2009 5.182 5.182 4.816 4.816 13,506,776 -0.44(-8.43%)
Jul 01, 2009 5.213 5.301 5.115 5.260 7,874,462 +0.08(+1.49%)
Jun 30, 2009 5.131 5.188 5.017 5.182 10,124,439 +0.09(+1.72%)
Jun 29, 2009 5.157 5.229 4.976 5.095 11,836,985 -0.05(-0.90%)
Jun 26, 2009 5.121 5.188 5.017 5.141 14,636,351 +0.01(+0.10%)
Jun 25, 2009 4.961 5.136 4.950 5.136 11,139,193 +0.10(+2.05%)
Jun 24, 2009 4.904 5.084 4.816 5.033 14,025,355 +0.17(+3.39%)
Jun 23, 2009 4.811 4.966 4.749 4.868 13,695,589 +0.09(+1.83%)
Jun 22, 2009 5.126 5.167 4.749 4.780 20,218,860 -0.46(-8.85%)
Jun 19, 2009 5.229 5.270 5.136 5.244 17,675,654 +0.09(+1.70%)
Jun 18, 2009 5.198 5.198 4.992 5.157 12,574,491 +0.02(+0.40%)
Jun 17, 2009 5.291 5.347 5.095 5.136 13,906,829 -0.15(-2.92%)
Jun 16, 2009 5.399 5.546 5.234 5.291 15,161,145 -0.29(-5.22%)
Jun 15, 2009 5.806 5.806 5.291 5.582 19,273,608 -0.27(-4.63%)
Jun 12, 2009 5.755 5.889 5.657 5.853 11,609,312 +0.14(+2.53%)
Jun 11, 2009 5.868 5.956 5.672 5.708 13,143,430 -0.19(-3.23%)
Jun 10, 2009 6.183 6.265 5.734 5.899 19,291,322 -0.23(-3.70%)
Jun 09, 2009 6.281 6.358 6.054 6.126 12,717,258 -0.21(-3.26%)
Jun 08, 2009 6.353 6.441 6.209 6.332 11,403,948 -0.06(-0.97%)
Jun 05, 2009 6.580 6.693 6.301 6.394 14,234,423 -0.11(-1.74%)
Jun 04, 2009 6.307 6.549 6.211 6.508 19,381,282 +0.24(+3.78%)
Jun 03, 2009 6.229 6.312 6.157 6.270 9,729,558 +0.00(+0.00%)
Jun 02, 2009 6.260 6.466 6.219 6.270 17,493,798 -0.11(-1.78%)
Jun 01, 2009 6.111 6.585 5.982 6.384 22,770,502 +0.36(+5.90%)
May 29, 2009 5.992 6.033 5.760 6.028 18,662,990 +0.06(+1.04%)
May 28, 2009 6.008 6.064 5.770 5.966 19,817,876 +0.05(+0.87%)
May 27, 2009 6.162 6.162 5.873 5.915 25,975,260 -0.23(-3.69%)
May 26, 2009 5.641 6.188 5.543 6.142 28,321,132 +0.47(+8.27%)
May 22, 2009 5.842 5.940 5.647 5.672 13,997,527 -0.15(-2.57%)
May 21, 2009 5.672 5.930 5.523 5.822 20,597,474 +0.04(+0.62%)
May 20, 2009 5.822 6.085 5.734 5.786 24,335,994 +0.09(+1.54%)
May 19, 2009 5.781 5.884 5.579 5.698 18,690,472 -0.17(-2.90%)
May 18, 2009 5.311 5.930 5.244 5.868 24,233,764 +0.68(+13.12%)
May 15, 2009 5.451 5.518 5.084 5.188 18,334,114 -0.31(-5.72%)
May 14, 2009 5.151 5.595 5.084 5.502 21,523,230 +0.26(+4.92%)
May 13, 2009 5.621 5.621 5.182 5.244 19,163,496 -0.51(-8.79%)
May 12, 2009 5.956 6.018 5.595 5.750 19,524,806 -0.13(-2.19%)
May 11, 2009 5.946 6.064 5.837 5.879 21,658,086 -0.36(-5.71%)
May 08, 2009 5.853 6.332 5.703 6.234 33,849,372 +0.67(+12.10%)
May 07, 2009 6.358 6.358 5.533 5.561 24,718,406 -0.67(-10.79%)
May 06, 2009 6.090 6.296 5.889 6.234 24,127,990 +0.30(+5.04%)
May 05, 2009 6.307 6.368 5.837 5.935 21,076,528 -0.49(-7.62%)
May 04, 2009 6.008 6.425 6.008 6.425 29,797,608 +0.68(+11.75%)
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.