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

Kimco Realty (NY: KIM )

18.98 -0.06 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 11.96 12.04 11.91 12.04 749,959 +0.08(+0.68%)
Jan 29, 2004 12.04 12.04 11.85 11.96 728,893 -0.10(-0.84%)
Jan 28, 2004 12.04 12.14 12.01 12.06 1,437,103 +0.03(+0.24%)
Jan 27, 2004 11.93 12.04 11.84 12.04 1,121,875 +0.13(+1.12%)
Jan 26, 2004 11.76 11.90 11.68 11.90 701,698 +0.15(+1.31%)
Jan 23, 2004 11.65 11.78 11.63 11.75 1,020,374 +0.09(+0.81%)
Jan 22, 2004 11.53 11.93 11.53 11.65 1,133,748 +0.09(+0.77%)
Jan 21, 2004 11.53 11.57 11.45 11.57 954,494 +0.04(+0.34%)
Jan 20, 2004 11.51 11.54 11.42 11.53 811,243 +0.04(+0.34%)
Jan 16, 2004 11.68 11.68 11.49 11.49 1,048,717 -0.12(-1.06%)
Jan 15, 2004 11.65 11.67 11.58 11.61 1,029,566 -0.02(-0.16%)
Jan 14, 2004 11.62 11.67 11.54 11.63 1,093,531 -0.03(-0.25%)
Jan 13, 2004 11.74 11.74 11.55 11.66 1,450,509 +0.08(+0.72%)
Jan 12, 2004 11.68 11.68 11.53 11.57 757,237 -0.04(-0.32%)
Jan 09, 2004 11.56 11.61 11.49 11.61 1,137,579 +0.03(+0.27%)
Jan 08, 2004 11.68 11.70 11.50 11.58 1,446,678 -0.06(-0.49%)
Jan 07, 2004 11.81 11.81 11.61 11.64 901,636 -0.14(-1.22%)
Jan 06, 2004 11.72 11.78 11.69 11.78 561,512 +0.06(+0.54%)
Jan 05, 2004 11.71 11.89 11.68 11.72 1,129,918 +0.01(+0.07%)
Jan 02, 2004 11.72 11.82 11.67 11.71 846,864 +0.03(+0.22%)
Dec 31, 2003 11.87 11.92 11.68 11.68 1,243,293 -0.20(-1.67%)
Dec 30, 2003 11.87 11.89 11.80 11.88 1,066,336 -0.09(-0.76%)
Dec 29, 2003 11.90 11.97 11.88 11.97 1,525,964 +0.09(+0.79%)
Dec 26, 2003 11.86 11.89 11.84 11.88 283,820 +0.06(+0.53%)
Dec 24, 2003 11.80 11.85 11.79 11.82 420,942 +0.05(+0.40%)
Dec 23, 2003 11.80 11.82 11.77 11.77 788,261 -0.00(-0.02%)
Dec 22, 2003 11.71 11.80 11.70 11.77 1,009,649 +0.07(+0.60%)
Dec 19, 2003 11.67 11.71 11.62 11.70 789,027 +0.00(+0.00%)
Dec 18, 2003 11.62 11.73 11.57 11.70 743,065 -0.01(-0.11%)
Dec 17, 2003 11.70 11.75 11.70 11.71 682,930 -0.00(-0.02%)
Dec 16, 2003 11.61 11.72 11.55 11.72 738,085 +0.14(+1.17%)
Dec 15, 2003 11.67 11.68 11.58 11.58 1,347,475 -0.02(-0.16%)
Dec 12, 2003 11.51 11.61 11.49 11.60 566,874 +0.09(+0.82%)
Dec 11, 2003 11.45 11.51 11.38 11.51 664,545 +0.06(+0.50%)
Dec 10, 2003 11.47 11.50 11.40 11.45 452,350 -0.02(-0.18%)
Dec 09, 2003 11.49 11.52 11.46 11.47 486,439 -0.03(-0.27%)
Dec 08, 2003 11.40 11.50 11.40 11.50 773,707 +0.05(+0.46%)
Dec 05, 2003 11.49 11.49 11.42 11.45 473,799 -0.01(-0.09%)
Dec 04, 2003 11.49 11.51 11.41 11.46 966,367 -0.05(-0.43%)
Dec 03, 2003 11.54 11.54 11.50 11.51 426,304 -0.03(-0.29%)
Dec 02, 2003 11.63 11.63 11.53 11.54 1,031,098 -0.14(-1.18%)
Dec 01, 2003 11.49 11.67 11.46 11.68 877,889 +0.19(+1.68%)
Nov 28, 2003 11.41 11.50 11.40 11.49 354,679 +0.08(+0.71%)
Nov 26, 2003 11.29 11.41 11.27 11.41 526,274 +0.13(+1.13%)
Nov 25, 2003 11.17 11.28 11.15 11.28 631,222 +0.08(+0.70%)
Nov 24, 2003 11.20 11.23 11.11 11.20 732,340 +0.04(+0.35%)
Nov 21, 2003 11.11 11.16 11.03 11.16 708,976 +0.02(+0.16%)
Nov 20, 2003 11.25 11.25 11.00 11.14 954,494 -0.08(-0.74%)
Nov 19, 2003 11.39 11.39 11.20 11.23 822,350 -0.10(-0.88%)
Nov 18, 2003 11.40 11.40 11.27 11.33 901,636 -0.01(-0.05%)
Nov 17, 2003 11.25 11.26 11.18 11.33 871,377 +0.03(+0.23%)
Nov 14, 2003 11.24 11.29 11.24 11.30 640,031 +0.12(+1.05%)
Nov 13, 2003 11.17 11.21 11.14 11.19 916,957 +0.03(+0.23%)
Nov 12, 2003 11.14 11.24 11.11 11.16 1,121,492 +0.07(+0.59%)
Nov 11, 2003 11.22 11.22 11.12 11.10 1,751,948 -0.09(-0.77%)
Nov 10, 2003 11.10 11.18 11.10 11.18 514,017 +0.02(+0.19%)
Nov 07, 2003 11.25 11.25 11.10 11.16 872,144 -0.07(-0.60%)
Nov 06, 2003 11.08 11.23 11.06 11.23 837,288 +0.18(+1.61%)
Nov 05, 2003 10.93 11.05 10.97 11.05 852,226 +0.01(+0.07%)
Nov 04, 2003 10.93 11.04 10.88 11.04 1,060,974 +0.15(+1.34%)
Nov 03, 2003 10.90 10.97 10.87 10.90 1,010,093 +0.02(+0.19%)
Oct 31, 2003 10.87 10.89 10.77 10.88 1,646,234 +0.08(+0.70%)
Oct 30, 2003 10.77 10.84 10.77 10.80 839,970 +0.07(+0.68%)
Oct 29, 2003 10.65 10.77 10.64 10.73 1,103,873 +0.10(+0.96%)
Oct 28, 2003 10.77 10.79 10.53 10.63 839,587 -0.10(-0.97%)
Oct 27, 2003 10.77 10.87 10.73 10.73 1,355,902 +0.07(+0.61%)
Oct 24, 2003 10.85 10.90 10.64 10.67 1,341,730 -0.01(-0.12%)
Oct 23, 2003 10.69 10.70 10.60 10.68 1,843,874 -0.02(-0.20%)
Oct 22, 2003 10.78 10.80 10.69 10.70 848,779 -0.10(-0.97%)
Oct 21, 2003 10.77 10.82 10.73 10.80 1,243,293 +0.03(+0.29%)
Oct 20, 2003 10.81 10.86 10.77 10.77 1,436,720 +0.03(+0.24%)
Oct 17, 2003 10.82 10.95 10.70 10.75 1,373,904 -0.01(-0.07%)
Oct 16, 2003 10.81 10.81 10.73 10.75 1,759,991 +0.00(+0.00%)
Oct 15, 2003 10.89 10.91 10.75 10.75 1,919,329 -0.05(-0.51%)
Oct 14, 2003 10.85 10.85 10.81 10.81 829,245 +0.00(+0.00%)
Oct 13, 2003 10.82 10.83 10.81 10.81 543,127 -0.03(-0.24%)
Oct 10, 2003 10.86 10.88 10.81 10.83 499,079 +0.00(+0.00%)
Oct 09, 2003 10.87 10.90 10.77 10.83 807,413 -0.03(-0.24%)
Oct 08, 2003 10.94 10.94 10.86 10.86 1,217,631 -0.08(-0.72%)
Oct 07, 2003 10.97 11.01 10.88 10.94 1,065,953 -0.03(-0.31%)
Oct 06, 2003 10.64 10.97 10.64 10.97 951,429 +0.14(+1.28%)
Oct 03, 2003 10.72 10.83 10.72 10.83 1,052,548 +0.18(+1.67%)
Oct 02, 2003 10.65 10.70 10.64 10.66 887,464 +0.10(+0.91%)
Oct 01, 2003 10.56 10.60 10.51 10.56 1,362,413 -0.14(-1.27%)
Sep 30, 2003 10.69 10.70 10.63 10.70 1,905,923 +0.02(+0.20%)
Sep 29, 2003 10.55 10.73 10.55 10.68 1,674,194 +0.12(+1.16%)
Sep 26, 2003 10.56 10.57 10.51 10.55 1,098,510 -0.00(-0.02%)
Sep 25, 2003 10.68 10.70 10.53 10.56 1,823,573 -0.19(-1.75%)
Sep 24, 2003 10.85 10.87 10.76 10.74 610,156 -0.08(-0.72%)
Sep 23, 2003 10.74 10.82 10.74 10.82 1,545,498 +0.08(+0.75%)
Sep 22, 2003 10.80 10.80 10.67 10.74 1,460,084 -0.08(-0.75%)
Sep 19, 2003 10.80 10.82 10.79 10.82 1,625,167 +0.02(+0.19%)
Sep 18, 2003 10.60 10.80 10.60 10.80 3,028,565 +0.17(+1.65%)
Sep 17, 2003 10.65 10.68 10.61 10.63 1,503,749 -0.09(-0.80%)
Sep 16, 2003 10.74 10.75 10.67 10.71 361,573 -0.01(-0.05%)
Sep 15, 2003 10.70 10.77 10.66 10.72 464,607 +0.01(+0.12%)
Sep 12, 2003 10.59 10.75 10.51 10.70 931,129 +0.09(+0.86%)
Sep 11, 2003 10.59 10.70 10.57 10.61 2,033,470 -0.01(-0.12%)
Sep 10, 2003 10.78 10.79 10.57 10.63 1,666,917 -0.18(-1.69%)
Sep 09, 2003 10.76 10.81 10.73 10.81 4,435,409 -0.17(-1.55%)
Sep 08, 2003 11.17 11.17 10.87 10.98 1,445,912 -0.19(-1.73%)
Sep 05, 2003 11.30 11.30 11.07 11.17 702,464 -0.14(-1.27%)
Sep 04, 2003 11.23 11.32 11.14 11.32 625,094 +0.11(+0.98%)
Sep 03, 2003 11.06 11.21 11.03 11.21 861,419 +0.21(+1.95%)
Sep 02, 2003 10.93 10.99 10.82 10.99 1,201,544 +0.11(+1.01%)
Aug 29, 2003 10.85 10.90 10.81 10.88 544,276 +0.03(+0.31%)
Aug 28, 2003 10.85 10.85 10.78 10.85 371,149 +0.02(+0.19%)
Aug 27, 2003 10.69 10.86 10.65 10.83 831,160 +0.13(+1.17%)
Aug 26, 2003 10.63 10.70 10.53 10.70 992,030 +0.05(+0.47%)
Aug 25, 2003 10.77 10.77 10.59 10.65 364,638 -0.08(-0.73%)
Aug 22, 2003 10.80 10.81 10.71 10.73 414,048 -0.01(-0.12%)
Aug 21, 2003 10.72 10.82 10.71 10.74 599,814 +0.00(+0.00%)
Aug 20, 2003 10.63 10.75 10.58 10.74 649,224 +0.12(+1.16%)
Aug 19, 2003 10.63 10.70 10.55 10.62 772,174 +0.04(+0.42%)
Aug 18, 2003 10.55 10.67 10.53 10.58 500,611 +0.00(+0.02%)
Aug 15, 2003 10.64 10.67 10.51 10.57 282,288 -0.07(-0.61%)
Aug 14, 2003 10.55 10.64 10.52 10.64 478,013 +0.10(+0.99%)
Aug 13, 2003 10.48 10.57 10.47 10.53 795,156 +0.04(+0.37%)
Aug 12, 2003 10.51 10.54 10.45 10.50 675,653 -0.01(-0.12%)
Aug 11, 2003 10.50 10.58 10.50 10.51 609,773 -0.00(-0.02%)
Aug 08, 2003 10.57 10.57 10.51 10.51 315,228 -0.06(-0.59%)
Aug 07, 2003 10.52 10.58 10.51 10.57 556,532 +0.01(+0.12%)
Aug 06, 2003 10.60 10.60 10.51 10.56 293,778 -0.04(-0.37%)
Aug 05, 2003 10.53 10.60 10.47 10.60 532,785 +0.10(+0.92%)
Aug 04, 2003 10.58 10.64 10.46 10.50 437,412 -0.10(-0.91%)
Aug 01, 2003 10.69 10.69 10.57 10.60 432,816 -0.09(-0.81%)
Jul 31, 2003 10.73 10.76 10.63 10.69 802,050 -0.06(-0.58%)
Jul 30, 2003 10.45 10.75 10.45 10.75 862,185 +0.29(+2.82%)
Jul 29, 2003 10.31 10.46 10.26 10.45 1,051,398 +0.14(+1.39%)
Jul 28, 2003 10.38 10.40 10.29 10.31 497,930 -0.09(-0.90%)
Jul 25, 2003 10.42 10.43 10.38 10.40 563,810 -0.02(-0.15%)
Jul 24, 2003 10.31 10.44 10.31 10.42 555,383 +0.14(+1.35%)
Jul 23, 2003 10.29 10.33 10.25 10.28 617,433 +0.01(+0.08%)
Jul 22, 2003 10.25 10.33 10.21 10.27 1,062,506 +0.03(+0.25%)
Jul 21, 2003 10.31 10.31 10.16 10.25 531,636 -0.06(-0.61%)
Jul 18, 2003 10.34 10.36 10.29 10.31 648,075 +0.00(+0.03%)
Jul 17, 2003 10.49 10.49 10.26 10.31 646,160 -0.15(-1.42%)
Jul 16, 2003 10.44 10.46 10.36 10.46 703,230 +0.07(+0.65%)
Jul 15, 2003 10.36 10.43 10.34 10.39 478,779 -0.00(-0.03%)
Jul 14, 2003 10.34 10.44 10.31 10.39 880,570 +0.12(+1.14%)
Jul 11, 2003 10.25 10.33 10.23 10.27 1,293,852 +0.07(+0.72%)
Jul 10, 2003 10.42 10.45 10.17 10.20 916,574 -0.16(-1.56%)
Jul 09, 2003 10.33 10.36 10.24 10.36 800,901 +0.04(+0.35%)
Jul 08, 2003 10.39 10.39 10.20 10.33 681,398 -0.07(-0.68%)
Jul 07, 2003 10.18 10.40 10.18 10.40 1,435,571 +0.21(+2.10%)
Jul 03, 2003 10.02 10.18 9.947 10.18 569,938 +0.17(+1.69%)
Jul 02, 2003 9.824 10.01 9.814 10.01 797,071 +0.16(+1.64%)
Jul 01, 2003 9.791 9.851 9.715 9.851 1,219,163 -0.04(-0.45%)
Jun 30, 2003 9.895 9.921 9.811 9.895 1,537,838 -0.04(-0.42%)
Jun 27, 2003 9.921 9.965 9.905 9.937 807,413 +0.02(+0.18%)
Jun 26, 2003 9.791 9.918 9.751 9.918 770,642 +0.16(+1.69%)
Jun 25, 2003 9.775 9.783 9.699 9.754 1,488,045 -0.01(-0.05%)
Jun 24, 2003 9.660 9.817 9.660 9.759 1,771,099 -0.12(-1.19%)
Jun 23, 2003 9.947 9.973 9.856 9.877 910,829 -0.11(-1.07%)
Jun 20, 2003 9.916 10.01 9.887 9.984 1,782,973 +0.09(+0.90%)
Jun 19, 2003 10.05 10.06 9.843 9.895 3,015,542 +0.18(+1.88%)
Jun 18, 2003 9.791 9.791 9.634 9.712 1,021,906 -0.09(-0.93%)
Jun 17, 2003 9.994 10.05 9.804 9.804 758,003 -0.19(-1.91%)
Jun 16, 2003 10.05 10.05 9.952 9.994 1,240,612 +0.18(+1.81%)
Jun 13, 2003 9.986 10.01 9.817 9.817 774,856 -0.21(-2.08%)
Jun 12, 2003 10.28 10.30 10.03 10.03 966,750 -0.19(-1.84%)
Jun 11, 2003 10.18 10.27 10.10 10.21 1,607,931 +0.03(+0.31%)
Jun 10, 2003 9.952 10.18 9.921 10.18 1,404,163 +0.21(+2.15%)
Jun 09, 2003 10.00 10.01 9.921 9.968 821,584 -0.04(-0.37%)
Jun 06, 2003 9.952 10.02 9.952 10.00 779,069 +0.07(+0.71%)
Jun 05, 2003 9.926 9.984 9.895 9.934 519,379 -0.03(-0.26%)
Jun 04, 2003 9.955 10.03 9.934 9.960 707,444 +0.01(+0.05%)
Jun 03, 2003 9.921 9.955 9.853 9.955 561,895 +0.08(+0.82%)
Jun 02, 2003 9.830 9.921 9.814 9.874 1,131,833 +0.11(+1.12%)
May 30, 2003 9.608 9.775 9.595 9.764 1,654,277 +0.21(+2.19%)
May 29, 2003 9.871 9.895 9.435 9.556 3,404,693 -0.33(-3.33%)
May 28, 2003 10.17 10.17 9.882 9.885 998,541 -0.28(-2.77%)
May 27, 2003 10.08 10.17 10.01 10.17 990,115 +0.06(+0.62%)
May 23, 2003 10.01 10.10 9.960 10.10 998,924 +0.05(+0.52%)
May 22, 2003 9.947 10.05 9.905 10.05 644,628 +0.10(+1.05%)
May 21, 2003 9.793 9.952 9.751 9.947 1,416,037 +0.14(+1.46%)
May 20, 2003 9.744 9.814 9.712 9.804 747,661 +0.05(+0.54%)
May 19, 2003 9.767 9.777 9.691 9.751 885,166 -0.02(-0.19%)
May 16, 2003 9.699 9.770 9.639 9.770 1,439,018 +0.05(+0.48%)
May 15, 2003 9.691 9.741 9.639 9.723 817,371 +0.01(+0.11%)
May 14, 2003 9.783 9.791 9.652 9.712 1,144,473 -0.04(-0.45%)
May 13, 2003 9.791 9.801 9.712 9.757 829,245 -0.05(-0.48%)
May 12, 2003 9.791 9.832 9.751 9.804 492,567 +0.01(+0.13%)
May 09, 2003 9.785 9.804 9.744 9.791 737,319 +0.01(+0.05%)
May 08, 2003 9.670 9.788 9.647 9.785 1,492,258 +0.13(+1.30%)
May 07, 2003 9.751 9.759 9.660 9.660 735,404 -0.10(-1.07%)
May 06, 2003 9.657 9.788 9.647 9.764 753,789 +0.11(+1.11%)
May 05, 2003 9.574 9.660 9.537 9.657 1,323,728 +0.13(+1.37%)
May 02, 2003 9.464 9.535 9.464 9.527 946,833 +0.09(+0.94%)
May 01, 2003 9.477 9.509 9.360 9.438 1,303,045 -0.01(-0.14%)
Apr 30, 2003 9.608 9.608 9.388 9.451 2,009,723 -0.15(-1.60%)
Apr 29, 2003 9.655 9.702 9.603 9.605 1,699,474 -0.03(-0.27%)
Apr 28, 2003 9.587 9.631 9.545 9.631 1,858,812 +0.02(+0.22%)
Apr 25, 2003 9.621 9.623 9.582 9.610 1,160,943 -0.01(-0.08%)
Apr 24, 2003 9.584 9.647 9.556 9.618 1,494,173 -0.05(-0.49%)
Apr 23, 2003 9.647 9.676 9.603 9.665 553,851 +0.03(+0.35%)
Apr 22, 2003 9.529 9.673 9.490 9.631 1,190,819 +0.12(+1.23%)
Apr 21, 2003 9.522 9.529 9.443 9.514 709,359 +0.01(+0.11%)
Apr 17, 2003 9.527 9.553 9.462 9.503 617,816 -0.02(-0.25%)
Apr 16, 2003 9.501 9.527 9.399 9.527 566,491 +0.08(+0.80%)
Apr 15, 2003 9.425 9.485 9.334 9.451 737,702 +0.03(+0.28%)
Apr 14, 2003 9.375 9.425 9.227 9.425 1,481,917 +0.05(+0.56%)
Apr 11, 2003 9.425 9.501 9.365 9.373 646,926 -0.08(-0.86%)
Apr 10, 2003 9.399 9.477 9.360 9.454 1,156,347 +0.06(+0.61%)
Apr 09, 2003 9.268 9.396 9.255 9.396 1,116,895 +0.11(+1.24%)
Apr 08, 2003 9.281 9.294 9.216 9.281 1,168,987 +0.00(+0.00%)
Apr 07, 2003 9.203 9.281 9.185 9.281 677,568 +0.17(+1.83%)
Apr 04, 2003 9.224 9.268 9.114 9.114 676,419 -0.10(-1.05%)
Apr 03, 2003 9.321 9.321 9.180 9.211 653,820 -0.08(-0.84%)
Apr 02, 2003 9.242 9.391 9.237 9.289 1,688,749 +0.08(+0.91%)
Apr 01, 2003 9.031 9.206 8.999 9.206 1,285,426 +0.04(+0.40%)
Mar 31, 2003 9.227 9.247 9.161 9.169 1,538,604 -0.10(-1.07%)
Mar 28, 2003 9.297 9.321 9.177 9.268 1,388,842 -0.03(-0.28%)
Mar 27, 2003 9.268 9.315 9.208 9.294 758,003 +0.01(+0.14%)
Mar 26, 2003 9.229 9.305 9.159 9.281 857,589 +0.08(+0.88%)
Mar 25, 2003 9.112 9.229 9.112 9.200 1,359,732 +0.07(+0.71%)
Mar 24, 2003 9.375 9.375 9.117 9.135 1,437,103 -0.24(-2.53%)
Mar 21, 2003 9.281 9.399 9.242 9.373 1,335,985 +0.13(+1.41%)
Mar 20, 2003 9.216 9.266 9.135 9.242 1,395,736 -0.02(-0.25%)
Mar 19, 2003 9.266 9.266 9.112 9.266 2,025,044 +0.00(+0.00%)
Mar 18, 2003 9.240 9.274 9.180 9.266 1,021,523 +0.03(+0.28%)
Mar 17, 2003 8.942 9.240 8.903 9.240 1,185,457 +0.26(+2.94%)
Mar 14, 2003 8.955 9.007 8.929 8.976 584,493 +0.03(+0.38%)
Mar 13, 2003 8.900 8.976 8.900 8.942 1,013,862 +0.04(+0.44%)
Mar 12, 2003 8.877 8.903 8.835 8.903 869,845 +0.02(+0.18%)
Mar 11, 2003 8.879 8.911 8.851 8.887 899,338 +0.01(+0.09%)
Mar 10, 2003 8.900 8.926 8.853 8.879 1,338,283 -0.02(-0.21%)
Mar 07, 2003 8.882 8.903 8.830 8.898 1,003,521 -0.00(-0.03%)
Mar 06, 2003 8.785 8.900 8.785 8.900 2,157,953 +0.05(+0.56%)
Mar 05, 2003 8.694 8.851 8.694 8.851 1,975,251 +0.03(+0.30%)
Mar 04, 2003 8.832 8.851 8.804 8.825 1,165,156 -0.01(-0.09%)
Mar 03, 2003 8.825 8.856 8.785 8.832 650,373 +0.03(+0.39%)
Feb 28, 2003 8.845 8.877 8.796 8.798 877,506 -0.05(-0.59%)
Feb 27, 2003 8.746 8.851 8.733 8.851 863,334 +0.10(+1.19%)
Feb 26, 2003 8.746 8.762 8.684 8.746 695,570 -0.03(-0.36%)
Feb 25, 2003 8.681 8.780 8.639 8.778 797,454 +0.08(+0.93%)
Feb 24, 2003 8.694 8.749 8.616 8.697 1,009,266 -0.05(-0.63%)
Feb 21, 2003 8.642 8.772 8.642 8.751 1,905,923 +0.13(+1.45%)
Feb 20, 2003 8.579 8.655 8.579 8.626 872,910 +0.05(+0.55%)
Feb 19, 2003 8.532 8.603 8.503 8.579 959,473 +0.05(+0.55%)
Feb 18, 2003 8.456 8.548 8.433 8.532 2,180,551 +0.17(+2.06%)
Feb 14, 2003 8.326 8.409 8.276 8.360 1,235,633 +0.11(+1.36%)
Feb 13, 2003 8.253 8.266 8.161 8.248 773,707 -0.01(-0.09%)
Feb 12, 2003 8.250 8.310 8.224 8.255 946,450 -0.01(-0.13%)
Feb 11, 2003 8.328 8.328 8.255 8.266 725,829 -0.05(-0.63%)
Feb 10, 2003 8.229 8.318 8.224 8.318 785,197 +0.08(+0.98%)
Feb 07, 2003 8.281 8.339 8.237 8.237 804,731 -0.06(-0.69%)
Feb 06, 2003 8.292 8.328 8.276 8.295 1,037,227 +0.00(+0.03%)
Feb 05, 2003 8.224 8.315 8.219 8.292 1,182,009 +0.05(+0.63%)
Feb 04, 2003 8.172 8.242 8.133 8.240 1,238,697 +0.07(+0.83%)
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.