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 (%)
Aug 31, 2021 19.04 19.28 19.01 19.13 5,025,179 -0.04(-0.18%)
Aug 30, 2021 19.26 19.33 18.92 19.16 4,055,217 -0.08(-0.41%)
Aug 27, 2021 19.16 19.47 19.12 19.24 6,639,784 +0.26(+1.39%)
Aug 26, 2021 19.30 19.33 18.95 18.98 5,100,410 -0.33(-1.73%)
Aug 25, 2021 19.05 19.42 18.89 19.31 7,180,864 +0.32(+1.71%)
Aug 24, 2021 18.94 19.11 18.82 18.99 4,985,882 +0.22(+1.17%)
Aug 23, 2021 18.85 19.02 18.62 18.77 6,341,506 +0.05(+0.28%)
Aug 20, 2021 18.41 18.81 18.25 18.72 5,984,332 +0.22(+1.19%)
Aug 19, 2021 18.40 18.69 18.18 18.50 6,319,577 -0.04(-0.24%)
Aug 18, 2021 18.64 18.82 18.42 18.54 6,751,440 -0.21(-1.12%)
Aug 17, 2021 18.80 18.87 18.46 18.75 5,644,003 -0.24(-1.25%)
Aug 16, 2021 19.23 19.28 18.90 18.99 5,879,775 -0.36(-1.86%)
Aug 13, 2021 19.37 19.41 19.16 19.35 3,812,182 +0.06(+0.32%)
Aug 12, 2021 19.64 19.71 19.00 19.29 6,146,602 -0.29(-1.48%)
Aug 11, 2021 19.21 19.59 18.94 19.58 6,017,643 +0.50(+2.62%)
Aug 10, 2021 19.08 19.30 18.88 19.08 6,864,088 -0.02(-0.09%)
Aug 09, 2021 19.11 19.20 18.90 19.09 6,740,281 -0.09(-0.46%)
Aug 06, 2021 18.98 19.32 18.87 19.18 8,397,500 +0.39(+2.06%)
Aug 05, 2021 18.24 18.82 18.23 18.80 8,740,594 +0.76(+4.24%)
Aug 04, 2021 18.12 18.59 17.97 18.03 9,086,232 -0.21(-1.15%)
Aug 03, 2021 18.81 18.90 18.22 18.24 44,711,764 -0.45(-2.40%)
Aug 02, 2021 18.90 19.30 18.67 18.69 6,553,814 -0.04(-0.19%)
Jul 30, 2021 18.68 19.07 18.60 18.73 7,697,489 +0.09(+0.47%)
Jul 29, 2021 18.28 19.22 18.28 18.64 7,683,823 +0.40(+2.21%)
Jul 28, 2021 18.30 18.43 18.01 18.23 6,408,773 +0.04(+0.24%)
Jul 27, 2021 18.19 18.43 18.03 18.19 7,119,596 -0.09(-0.48%)
Jul 26, 2021 18.23 18.59 18.13 18.28 6,095,502 +0.01(+0.05%)
Jul 23, 2021 18.17 18.43 17.99 18.27 3,877,995 +0.19(+1.07%)
Jul 22, 2021 18.52 18.61 17.97 18.08 3,913,281 -0.58(-3.11%)
Jul 21, 2021 18.47 18.90 18.44 18.66 5,971,993 +0.36(+1.97%)
Jul 20, 2021 17.28 18.44 17.22 18.30 6,262,720 +1.11(+6.49%)
Jul 19, 2021 18.12 18.20 17.15 17.18 13,130,605 -1.36(-7.34%)
Jul 16, 2021 18.69 18.92 18.50 18.54 7,530,704 -0.06(-0.33%)
Jul 15, 2021 18.68 18.79 18.53 18.60 9,080,863 -0.18(-0.93%)
Jul 14, 2021 18.43 18.81 18.40 18.78 5,591,939 +0.37(+2.00%)
Jul 13, 2021 18.71 18.80 18.35 18.41 3,992,276 -0.40(-2.10%)
Jul 12, 2021 18.48 18.86 18.37 18.80 4,136,268 +0.18(+0.99%)
Jul 09, 2021 18.25 18.65 18.18 18.62 4,073,331 +0.62(+3.46%)
Jul 08, 2021 17.93 18.26 17.79 18.00 5,648,605 -0.23(-1.25%)
Jul 07, 2021 17.98 18.38 17.86 18.23 6,895,141 +0.08(+0.44%)
Jul 06, 2021 18.23 18.33 17.85 18.15 6,668,945 -0.19(-1.05%)
Jul 02, 2021 18.44 18.67 18.27 18.34 5,274,042 -0.17(-0.90%)
Jul 01, 2021 18.38 18.67 18.26 18.51 4,583,160 +0.20(+1.10%)
Jun 30, 2021 18.18 18.45 18.16 18.30 4,433,149 +0.04(+0.24%)
Jun 29, 2021 18.37 18.59 18.25 18.26 3,176,067 -0.04(-0.19%)
Jun 28, 2021 18.51 18.51 18.10 18.30 6,698,190 -0.21(-1.14%)
Jun 25, 2021 18.14 18.57 18.08 18.51 5,799,876 +0.37(+2.03%)
Jun 24, 2021 18.28 18.30 17.95 18.14 3,613,185 -0.04(-0.24%)
Jun 23, 2021 18.09 18.30 18.03 18.18 4,055,725 +0.13(+0.73%)
Jun 22, 2021 18.42 18.47 17.97 18.05 4,564,316 -0.40(-2.19%)
Jun 21, 2021 17.99 18.52 17.90 18.45 6,765,173 +0.61(+3.39%)
Jun 18, 2021 18.08 18.21 17.81 17.85 7,095,337 -0.41(-2.26%)
Jun 17, 2021 18.60 18.70 18.00 18.26 3,576,901 -0.39(-2.12%)
Jun 16, 2021 18.69 18.92 18.59 18.66 3,321,698 -0.11(-0.56%)
Jun 15, 2021 19.00 19.14 18.71 18.76 3,972,684 -0.31(-1.61%)
Jun 14, 2021 19.38 19.53 18.94 19.07 4,143,456 -0.33(-1.72%)
Jun 11, 2021 19.35 19.44 19.11 19.40 3,885,014 +0.11(+0.55%)
Jun 10, 2021 19.51 19.55 19.17 19.30 3,557,164 -0.16(-0.81%)
Jun 09, 2021 19.59 19.59 19.35 19.45 3,164,525 +0.00(+0.00%)
Jun 08, 2021 19.29 19.52 19.24 19.45 4,140,558 +0.22(+1.14%)
Jun 07, 2021 19.01 19.30 18.96 19.23 4,803,459 +0.29(+1.52%)
Jun 04, 2021 19.32 19.37 18.92 18.95 4,187,372 -0.37(-1.89%)
Jun 03, 2021 19.37 19.41 19.16 19.31 4,205,550 -0.06(-0.31%)
Jun 02, 2021 19.09 19.43 18.89 19.37 5,491,019 +0.38(+2.02%)
Jun 01, 2021 18.63 19.03 18.57 18.99 4,284,328 +0.43(+2.30%)
May 28, 2021 18.35 18.64 18.19 18.56 4,698,593 +0.30(+1.62%)
May 27, 2021 18.38 18.50 18.20 18.27 4,484,309 +0.18(+1.01%)
May 26, 2021 17.88 18.21 17.85 18.08 4,834,083 +0.20(+1.12%)
May 25, 2021 18.00 18.26 17.85 17.88 4,759,073 -0.09(-0.48%)
May 24, 2021 17.88 18.08 17.71 17.97 3,798,926 +0.23(+1.28%)
May 21, 2021 17.68 17.88 17.62 17.74 4,230,818 +0.10(+0.59%)
May 20, 2021 17.81 17.88 17.48 17.64 8,507,443 -0.21(-1.17%)
May 19, 2021 17.93 17.95 17.47 17.85 7,483,780 -0.25(-1.40%)
May 18, 2021 18.35 18.58 18.09 18.10 6,999,218 -0.29(-1.56%)
May 17, 2021 18.52 18.56 18.32 18.39 3,666,684 -0.10(-0.57%)
May 14, 2021 18.23 18.58 18.23 18.49 3,639,206 +0.32(+1.77%)
May 13, 2021 17.82 18.29 17.80 18.17 4,588,298 +0.35(+1.96%)
May 12, 2021 18.38 18.54 17.79 17.82 5,067,889 -0.54(-2.94%)
May 11, 2021 18.36 18.49 18.15 18.36 4,156,399 -0.30(-1.63%)
May 10, 2021 18.89 19.04 18.65 18.67 7,225,280 -0.03(-0.14%)
May 07, 2021 18.15 18.71 18.03 18.69 5,061,579 +0.45(+2.48%)
May 06, 2021 18.00 18.27 17.81 18.24 5,412,599 +0.32(+1.80%)
May 05, 2021 18.18 18.38 17.84 17.92 5,370,219 -0.45(-2.47%)
May 04, 2021 18.35 18.60 18.18 18.37 5,559,196 +0.05(+0.28%)
May 03, 2021 18.39 18.49 18.22 18.32 8,278,933 +0.03(+0.14%)
Apr 30, 2021 18.37 18.47 18.08 18.29 8,179,608 -0.19(-1.04%)
Apr 29, 2021 18.53 18.67 18.29 18.49 5,861,551 +0.29(+1.58%)
Apr 28, 2021 18.10 18.55 18.05 18.20 6,842,100 +0.11(+0.63%)
Apr 27, 2021 17.97 18.35 17.81 18.08 7,009,144 +0.16(+0.87%)
Apr 26, 2021 17.94 18.15 17.85 17.93 5,549,980 +0.18(+1.03%)
Apr 23, 2021 17.41 17.86 17.32 17.74 9,641,273 +0.30(+1.70%)
Apr 22, 2021 17.62 17.95 17.42 17.45 10,338,941 -0.13(-0.74%)
Apr 21, 2021 17.17 17.62 16.99 17.58 7,016,074 +0.34(+1.97%)
Apr 20, 2021 17.23 17.49 16.99 17.24 7,555,708 -0.07(-0.40%)
Apr 19, 2021 17.18 17.35 16.73 17.31 10,756,463 +0.13(+0.76%)
Apr 16, 2021 17.47 17.52 17.08 17.18 13,126,403 -0.18(-1.05%)
Apr 15, 2021 16.75 17.36 16.61 17.36 16,425,902 +0.39(+2.31%)
Apr 14, 2021 17.19 17.39 16.94 16.97 2,876,942 -0.17(-0.97%)
Apr 13, 2021 16.94 17.15 16.73 17.14 4,966,045 +0.19(+1.13%)
Apr 12, 2021 16.94 16.98 16.66 16.94 3,182,786 +0.04(+0.26%)
Apr 09, 2021 17.00 17.00 16.82 16.90 3,131,106 -0.02(-0.10%)
Apr 08, 2021 16.79 16.98 16.72 16.92 3,829,395 +0.02(+0.10%)
Apr 07, 2021 16.95 17.01 16.63 16.90 2,709,244 +0.00(+0.00%)
Apr 06, 2021 16.58 16.92 16.44 16.90 3,141,140 +0.30(+1.84%)
Apr 05, 2021 16.80 16.92 16.37 16.59 3,179,094 -0.13(-0.78%)
Apr 01, 2021 16.47 16.73 16.32 16.73 4,549,265 +0.39(+2.40%)
Mar 31, 2021 16.63 16.73 16.32 16.33 3,997,333 -0.39(-2.34%)
Mar 30, 2021 16.59 16.81 16.43 16.73 3,293,072 +0.28(+1.70%)
Mar 29, 2021 16.65 16.66 16.15 16.45 4,025,127 -0.29(-1.72%)
Mar 26, 2021 16.73 16.90 16.40 16.73 4,228,187 +0.17(+1.05%)
Mar 25, 2021 15.76 16.64 15.62 16.56 5,728,065 +0.65(+4.11%)
Mar 24, 2021 15.80 16.30 15.80 15.91 5,278,658 +0.17(+1.05%)
Mar 23, 2021 15.98 16.18 15.58 15.74 6,614,940 -0.37(-2.27%)
Mar 22, 2021 16.33 16.33 15.92 16.11 3,885,774 -0.29(-1.75%)
Mar 19, 2021 16.62 16.83 16.37 16.39 8,518,134 -0.26(-1.57%)
Mar 18, 2021 16.93 17.07 16.54 16.66 4,269,198 -0.23(-1.34%)
Mar 17, 2021 16.66 16.93 16.56 16.88 5,313,377 +0.24(+1.47%)
Mar 16, 2021 17.18 17.19 16.54 16.64 5,247,909 -0.54(-3.14%)
Mar 15, 2021 17.17 17.26 16.70 17.18 4,537,466 +0.03(+0.15%)
Mar 12, 2021 16.95 17.16 16.77 17.15 7,161,505 +0.30(+1.76%)
Mar 11, 2021 16.76 17.00 16.57 16.86 3,598,660 +0.10(+0.57%)
Mar 10, 2021 16.67 16.97 16.40 16.76 6,205,760 +0.10(+0.57%)
Mar 09, 2021 16.88 16.90 16.35 16.66 7,894,342 -0.26(-1.54%)
Mar 08, 2021 16.61 17.04 16.35 16.93 5,428,658 +0.50(+3.05%)
Mar 05, 2021 16.12 16.47 15.68 16.43 4,317,754 +0.34(+2.09%)
Mar 04, 2021 16.38 16.57 15.67 16.09 6,570,794 -0.09(-0.59%)
Mar 03, 2021 15.74 16.43 15.68 16.18 6,310,072 +0.51(+3.25%)
Mar 02, 2021 15.94 15.95 15.54 15.67 5,250,965 -0.36(-2.26%)
Mar 01, 2021 16.15 16.48 16.00 16.04 4,331,142 +0.21(+1.31%)
Feb 26, 2021 15.97 16.17 15.64 15.83 5,687,758 -0.25(-1.56%)
Feb 25, 2021 16.64 16.79 15.92 16.08 6,418,688 -0.46(-2.77%)
Feb 24, 2021 16.00 16.60 15.85 16.54 5,614,596 +0.52(+3.23%)
Feb 23, 2021 15.94 16.12 15.72 16.02 5,611,407 +0.30(+1.92%)
Feb 22, 2021 15.25 15.77 15.25 15.72 11,271,150 +0.46(+3.00%)
Feb 19, 2021 15.54 15.68 15.21 15.26 9,282,239 -0.17(-1.12%)
Feb 18, 2021 15.29 15.55 15.28 15.43 3,959,809 +0.05(+0.34%)
Feb 17, 2021 15.23 15.41 15.12 15.38 4,489,927 +0.16(+1.02%)
Feb 16, 2021 15.56 15.68 15.13 15.22 6,261,600 -0.35(-2.22%)
Feb 12, 2021 15.46 15.73 15.38 15.57 6,040,131 +0.07(+0.45%)
Feb 11, 2021 15.22 15.63 15.19 15.50 7,255,164 +0.28(+1.82%)
Feb 10, 2021 14.98 15.45 14.93 15.22 7,200,228 +0.38(+2.56%)
Feb 09, 2021 14.80 14.84 14.66 14.84 2,974,513 +0.12(+0.82%)
Feb 08, 2021 14.47 14.77 14.39 14.72 3,923,657 +0.28(+1.97%)
Feb 05, 2021 14.62 14.68 14.42 14.44 2,388,793 +0.02(+0.12%)
Feb 04, 2021 14.15 14.59 14.08 14.42 4,849,522 +0.35(+2.45%)
Feb 03, 2021 13.98 14.14 13.79 14.08 7,380,154 +0.01(+0.06%)
Feb 02, 2021 14.16 14.17 13.93 14.07 4,868,009 -0.05(-0.37%)
Feb 01, 2021 14.34 14.34 13.74 14.12 6,721,760 -0.14(-0.97%)
Jan 29, 2021 15.02 15.04 14.15 14.26 14,838,567 -0.85(-5.66%)
Jan 28, 2021 14.97 15.53 14.91 15.11 8,918,257 +0.20(+1.33%)
Jan 27, 2021 14.73 15.11 14.57 14.91 8,465,539 +0.00(+0.00%)
Jan 26, 2021 14.84 14.99 14.66 14.91 5,471,573 +0.20(+1.35%)
Jan 25, 2021 14.27 14.95 14.22 14.72 5,926,710 +0.33(+2.28%)
Jan 22, 2021 14.19 14.43 13.90 14.39 6,125,126 +0.07(+0.48%)
Jan 21, 2021 14.41 14.46 14.02 14.32 7,773,751 -0.22(-1.54%)
Jan 20, 2021 14.27 14.75 14.23 14.54 6,498,492 +0.27(+1.88%)
Jan 19, 2021 14.30 14.34 14.01 14.27 5,659,371 +0.05(+0.36%)
Jan 15, 2021 14.08 14.29 13.82 14.22 7,933,657 +0.07(+0.49%)
Jan 14, 2021 13.82 14.22 13.74 14.15 4,828,998 +0.41(+2.95%)
Jan 13, 2021 13.40 13.76 13.40 13.75 8,156,372 +0.36(+2.71%)
Jan 12, 2021 13.13 13.45 13.07 13.39 3,651,116 +0.24(+1.84%)
Jan 11, 2021 13.37 13.45 13.09 13.14 7,288,845 -0.19(-1.42%)
Jan 08, 2021 13.17 13.38 13.01 13.33 4,678,348 +0.16(+1.25%)
Jan 07, 2021 13.19 13.22 13.00 13.17 6,320,059 +0.06(+0.46%)
Jan 06, 2021 12.60 13.23 12.59 13.11 5,550,235 +0.66(+5.34%)
Jan 05, 2021 12.40 12.63 12.33 12.44 3,631,165 +0.07(+0.56%)
Jan 04, 2021 12.97 13.07 12.34 12.38 5,540,226 -0.59(-4.53%)
Dec 31, 2020 12.96 12.96 12.96 3,394,951 +0.18(+1.42%)
Dec 30, 2020 12.51 12.87 12.51 12.78 3,394,951 +0.26(+2.07%)
Dec 29, 2020 12.76 12.95 12.46 12.52 1,990,650 -0.18(-1.43%)
Dec 28, 2020 12.56 12.78 12.49 12.70 2,160,706 +0.16(+1.31%)
Dec 24, 2020 12.49 12.65 12.32 12.54 1,067,077 +0.11(+0.90%)
Dec 23, 2020 12.52 12.71 12.40 12.43 2,582,593 +0.00(+0.00%)
Dec 22, 2020 12.55 12.61 12.27 12.43 2,183,794 -0.03(-0.28%)
Dec 21, 2020 12.35 12.51 12.12 12.46 5,091,550 -0.16(-1.30%)
Dec 18, 2020 13.00 13.00 12.53 12.63 7,052,204 -0.40(-3.05%)
Dec 17, 2020 12.96 13.02 12.73 13.02 3,445,878 +0.09(+0.67%)
Dec 16, 2020 13.20 13.23 12.76 12.94 4,325,196 -0.24(-1.83%)
Dec 15, 2020 12.78 13.19 12.53 13.18 5,756,640 +0.72(+5.75%)
Dec 14, 2020 12.92 13.10 12.45 12.46 4,032,526 -0.28(-2.17%)
Dec 11, 2020 12.69 12.77 12.58 12.74 4,507,083 -0.06(-0.47%)
Dec 10, 2020 12.70 12.95 12.70 12.80 5,113,534 -0.10(-0.74%)
Dec 09, 2020 12.89 12.98 12.72 12.89 5,255,202 +0.10(+0.74%)
Dec 08, 2020 12.74 13.04 12.69 12.80 3,798,248 -0.10(-0.80%)
Dec 07, 2020 13.24 13.24 12.82 12.90 4,616,459 -0.44(-3.27%)
Dec 04, 2020 13.15 13.41 13.06 13.34 5,133,285 +0.36(+2.77%)
Dec 03, 2020 12.98 13.16 12.83 12.98 6,073,559 +0.09(+0.73%)
Dec 02, 2020 12.59 12.98 12.46 12.88 3,003,681 +0.24(+1.89%)
Dec 01, 2020 12.59 12.83 12.49 12.65 5,166,264 +0.31(+2.49%)
Nov 30, 2020 12.79 12.87 12.31 12.34 6,819,532 -0.54(-4.18%)
Nov 27, 2020 13.12 13.19 12.81 12.88 1,774,646 -0.17(-1.31%)
Nov 25, 2020 13.06 13.21 12.83 13.05 7,018,533 -0.14(-1.04%)
Nov 24, 2020 13.64 13.89 13.15 13.18 9,596,612 -0.15(-1.15%)
Nov 23, 2020 13.02 13.59 13.00 13.34 5,203,924 +0.56(+4.42%)
Nov 20, 2020 12.80 12.86 12.58 12.77 2,796,505 -0.03(-0.20%)
Nov 19, 2020 12.35 12.82 12.21 12.80 5,482,882 +0.37(+2.96%)
Nov 18, 2020 12.90 13.20 12.42 12.43 5,031,518 -0.44(-3.45%)
Nov 17, 2020 12.71 13.00 12.47 12.88 4,244,141 -0.14(-1.05%)
Nov 16, 2020 12.93 13.22 12.53 13.01 7,253,270 +0.86(+7.10%)
Nov 13, 2020 11.76 12.28 11.75 12.15 5,407,622 +0.57(+4.94%)
Nov 12, 2020 11.84 11.98 11.47 11.58 7,159,978 -0.50(-4.17%)
Nov 11, 2020 11.90 12.10 11.30 12.08 11,769,812 +0.00(+0.00%)
Nov 10, 2020 11.57 12.31 11.55 12.08 15,727,589 +0.49(+4.20%)
Nov 09, 2020 10.03 11.93 10.01 11.59 22,928,782 +2.83(+32.26%)
Nov 06, 2020 9.117 9.253 8.689 8.766 5,977,597 -0.28(-3.12%)
Nov 05, 2020 9.236 9.433 9.023 9.048 5,198,857 -0.12(-1.30%)
Nov 04, 2020 9.356 9.373 8.980 9.168 5,075,172 -0.25(-2.63%)
Nov 03, 2020 9.142 9.493 9.117 9.416 8,052,018 +0.49(+5.45%)
Nov 02, 2020 8.895 8.971 8.732 8.929 6,666,680 +0.16(+1.85%)
Oct 30, 2020 8.852 8.971 8.668 8.766 4,724,823 -0.14(-1.54%)
Oct 29, 2020 8.672 8.989 8.574 8.903 4,212,612 +0.17(+1.96%)
Oct 28, 2020 8.809 8.980 8.707 8.732 5,154,234 -0.32(-3.49%)
Oct 27, 2020 9.441 9.561 9.031 9.048 4,673,366 -0.44(-4.68%)
Oct 26, 2020 9.732 9.732 9.360 9.493 3,786,808 -0.33(-3.39%)
Oct 23, 2020 9.843 10.04 9.672 9.826 3,568,136 +0.03(+0.35%)
Oct 22, 2020 9.433 9.834 9.399 9.792 4,598,122 +0.34(+3.62%)
Oct 21, 2020 9.441 9.493 9.296 9.450 3,769,988 -0.03(-0.36%)
Oct 20, 2020 9.424 9.608 9.399 9.484 4,774,367 +0.15(+1.56%)
Oct 19, 2020 9.629 9.646 9.219 9.339 6,290,678 -0.08(-0.82%)
Oct 16, 2020 9.450 9.510 9.228 9.416 5,498,912 -0.08(-0.81%)
Oct 15, 2020 9.313 9.552 9.245 9.493 3,795,755 +0.12(+1.28%)
Oct 14, 2020 9.467 9.561 9.356 9.373 4,033,955 -0.09(-0.90%)
Oct 13, 2020 9.809 9.886 9.411 9.458 4,614,029 -0.46(-4.65%)
Oct 12, 2020 9.928 9.984 9.775 9.920 7,362,120 -0.01(-0.09%)
Oct 09, 2020 10.36 10.36 9.911 9.928 3,983,270 -0.34(-3.33%)
Oct 08, 2020 10.16 10.27 10.07 10.27 5,944,101 +0.22(+2.21%)
Oct 07, 2020 10.26 10.34 9.980 10.05 5,983,779 -0.16(-1.59%)
Oct 06, 2020 10.35 10.53 10.13 10.21 5,389,988 +0.00(+0.00%)
Oct 05, 2020 10.28 10.34 9.958 10.21 4,841,865 +0.04(+0.42%)
Oct 02, 2020 9.629 10.18 9.579 10.17 6,703,935 +0.25(+2.50%)
Oct 01, 2020 9.672 9.954 9.535 9.920 6,295,535 +0.30(+3.11%)
Sep 30, 2020 9.715 9.911 9.484 9.621 4,971,558 -0.02(-0.18%)
Sep 29, 2020 9.809 9.809 9.364 9.638 5,969,089 -0.24(-2.42%)
Sep 28, 2020 9.869 10.04 9.745 9.877 4,111,054 +0.29(+3.03%)
Sep 25, 2020 9.219 9.625 9.194 9.587 3,279,638 +0.27(+2.94%)
Sep 24, 2020 9.177 9.390 9.048 9.313 6,331,440 +0.09(+1.02%)
Sep 23, 2020 9.655 9.873 9.211 9.219 4,516,828 -0.48(-4.93%)
Sep 22, 2020 9.894 10.10 9.689 9.698 6,944,870 -0.17(-1.73%)
Sep 21, 2020 10.12 10.17 9.706 9.869 6,880,150 -0.56(-5.33%)
Sep 18, 2020 10.87 10.94 10.42 10.42 9,478,905 -0.56(-5.06%)
Sep 17, 2020 10.97 11.13 10.89 10.98 4,600,445 -0.21(-1.91%)
Sep 16, 2020 11.11 11.26 10.94 11.19 5,997,932 +0.11(+1.00%)
Sep 15, 2020 10.63 11.26 10.56 11.08 7,336,300 +0.51(+4.85%)
Sep 14, 2020 10.18 10.60 10.12 10.57 7,100,662 +0.61(+6.09%)
Sep 11, 2020 10.30 10.30 9.860 9.963 10,252,994 -0.40(-3.88%)
Sep 10, 2020 10.34 10.53 10.30 10.36 6,810,612 +0.03(+0.33%)
Sep 09, 2020 10.43 10.50 10.24 10.33 5,153,152 -0.06(-0.58%)
Sep 08, 2020 10.60 10.68 10.35 10.39 6,601,859 -0.34(-3.16%)
Sep 04, 2020 10.68 10.81 10.45 10.73 6,135,904 +0.13(+1.20%)
Sep 03, 2020 10.56 10.79 10.42 10.60 4,450,913 +0.13(+1.21%)
Sep 02, 2020 10.36 10.48 10.17 10.47 5,894,733 +0.13(+1.23%)
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.