Skip to main content

Kimco Realty (NY: KIM )

19.62 +0.26 (+1.34%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 20.76 21.13 20.63 21.05 10,813,606 +0.33(+1.58%)
Jan 30, 2023 21.07 21.23 20.70 20.72 3,874,916 -0.51(-2.38%)
Jan 27, 2023 20.70 21.28 20.67 21.23 3,251,731 +0.50(+2.40%)
Jan 26, 2023 20.80 20.90 20.60 20.73 2,687,804 +0.03(+0.14%)
Jan 25, 2023 20.49 20.74 20.33 20.70 2,882,638 +0.14(+0.68%)
Jan 24, 2023 20.43 20.43 20.43 20.56 2,840,910 +0.07(+0.37%)
Jan 23, 2023 20.12 20.53 20.03 20.49 3,783,328 +0.39(+1.96%)
Jan 20, 2023 19.85 20.12 19.54 20.09 4,398,736 +0.28(+1.42%)
Jan 19, 2023 19.80 20.09 19.75 19.81 4,450,649 -0.20(-0.98%)
Jan 18, 2023 20.60 20.69 19.98 20.01 5,088,955 -0.56(-2.73%)
Jan 17, 2023 19.91 20.70 19.91 20.57 6,839,436 +0.56(+2.81%)
Jan 13, 2023 20.09 20.16 19.89 20.01 4,739,288 -0.33(-1.61%)
Jan 12, 2023 19.87 20.36 19.61 20.34 6,004,075 +0.63(+3.19%)
Jan 11, 2023 19.27 19.74 19.09 19.71 8,625,072 +0.61(+3.19%)
Jan 10, 2023 19.40 19.52 18.83 19.10 6,106,897 -0.67(-3.37%)
Jan 09, 2023 19.98 20.25 19.68 19.76 4,291,684 -0.41(-2.04%)
Jan 06, 2023 19.76 20.22 19.72 20.18 3,772,682 +0.52(+2.67%)
Jan 05, 2023 20.06 20.14 19.53 19.65 3,958,962 -0.64(-3.14%)
Jan 04, 2023 20.10 20.43 20.03 20.29 3,085,786 +0.38(+1.93%)
Jan 03, 2023 20.12 20.19 19.69 19.91 3,453,617 +0.06(+0.28%)
Dec 30, 2022 19.71 19.90 19.61 19.85 3,117,946 +0.02(+0.09%)
Dec 29, 2022 19.69 19.91 19.62 19.83 2,479,573 +0.26(+1.34%)
Dec 28, 2022 19.96 20.06 19.54 19.57 4,174,534 -0.39(-1.97%)
Dec 27, 2022 20.08 20.08 19.81 19.96 2,531,831 +0.03(+0.14%)
Dec 23, 2022 19.46 19.94 19.46 19.93 2,797,310 +0.35(+1.77%)
Dec 22, 2022 19.64 19.74 19.22 19.59 3,028,789 -0.19(-0.95%)
Dec 21, 2022 20.03 20.08 19.72 19.77 2,843,058 +0.17(+0.86%)
Dec 20, 2022 19.55 19.70 19.34 19.61 4,482,090 -0.06(-0.29%)
Dec 19, 2022 19.91 19.96 19.52 19.66 2,947,677 -0.23(-1.18%)
Dec 16, 2022 19.89 20.09 19.59 19.90 10,833,564 -0.28(-1.39%)
Dec 15, 2022 20.36 20.46 20.11 20.18 3,978,458 -0.45(-2.18%)
Dec 14, 2022 20.52 20.97 20.42 20.63 6,288,521 +0.06(+0.27%)
Dec 13, 2022 21.08 21.12 20.28 20.57 5,738,220 +0.12(+0.60%)
Dec 12, 2022 20.36 20.47 20.17 20.45 4,832,891 +0.10(+0.51%)
Dec 09, 2022 20.32 20.55 20.23 20.35 3,567,038 -0.04(-0.18%)
Dec 08, 2022 20.58 20.76 20.35 20.38 4,752,796 -0.01(-0.05%)
Dec 07, 2022 20.44 20.78 20.33 20.39 5,524,951 -0.09(-0.45%)
Dec 06, 2022 20.62 20.73 20.33 20.49 4,351,405 -0.02(-0.09%)
Dec 05, 2022 20.76 20.76 20.40 20.50 3,806,646 -0.46(-2.21%)
Dec 02, 2022 20.77 21.11 20.69 20.97 4,770,404 -0.04(-0.18%)
Dec 01, 2022 21.33 21.50 20.82 21.00 4,866,425 -0.25(-1.18%)
Nov 30, 2022 20.97 21.26 20.73 21.25 5,167,978 +0.19(+0.88%)
Nov 29, 2022 20.52 21.09 20.44 21.07 3,499,024 +0.60(+2.95%)
Nov 28, 2022 20.92 21.03 20.39 20.47 2,431,392 -0.60(-2.86%)
Nov 25, 2022 20.93 21.13 20.93 21.07 1,166,636 +0.08(+0.40%)
Nov 23, 2022 21.04 21.21 20.91 20.99 2,439,043 -0.12(-0.57%)
Nov 22, 2022 20.70 21.13 20.68 21.11 3,289,902 +0.49(+2.38%)
Nov 21, 2022 20.46 20.77 20.44 20.62 3,035,050 +0.07(+0.36%)
Nov 18, 2022 20.72 20.77 20.45 20.54 3,514,870 +0.13(+0.64%)
Nov 17, 2022 19.85 20.44 19.78 20.41 4,292,134 +0.26(+1.29%)
Nov 16, 2022 20.39 20.46 20.08 20.15 3,911,098 -0.33(-1.63%)
Nov 15, 2022 20.53 20.76 20.23 20.49 4,699,085 +0.26(+1.28%)
Nov 14, 2022 20.41 20.67 20.23 20.23 4,033,115 -0.34(-1.67%)
Nov 11, 2022 20.77 20.90 20.45 20.57 3,903,312 -0.12(-0.58%)
Nov 10, 2022 20.11 20.93 20.04 20.69 6,483,228 +1.43(+7.41%)
Nov 09, 2022 19.49 19.78 19.25 19.26 5,129,283 -0.32(-1.61%)
Nov 08, 2022 19.95 20.04 19.44 19.58 5,300,577 -0.35(-1.77%)
Nov 07, 2022 19.99 20.15 19.59 19.93 4,619,130 +0.06(+0.33%)
Nov 04, 2022 19.42 20.01 19.40 19.86 5,282,271 +0.62(+3.23%)
Nov 03, 2022 19.00 19.45 18.78 19.24 5,028,036 -0.07(-0.38%)
Nov 02, 2022 19.80 19.25 19.32 6,458,402 -0.64(-3.21%)
Nov 01, 2022 19.98 20.07 19.78 19.96 4,751,603 +0.13(+0.65%)
Oct 31, 2022 19.38 19.93 19.27 19.83 5,259,051 +0.25(+1.28%)
Oct 28, 2022 19.11 19.61 19.04 19.58 3,778,901 +0.38(+1.98%)
Oct 27, 2022 19.44 19.65 19.07 19.20 6,222,686 +0.19(+0.98%)
Oct 26, 2022 19.03 19.18 18.88 19.01 10,120,158 +0.00(+0.00%)
Oct 25, 2022 18.50 19.21 18.47 19.01 12,386,171 +0.56(+3.02%)
Oct 24, 2022 18.39 18.49 18.21 18.45 7,626,911 +0.19(+1.07%)
Oct 21, 2022 17.81 18.26 17.73 18.26 5,723,900 +0.44(+2.45%)
Oct 20, 2022 17.83 18.09 17.75 17.82 4,879,043 +0.11(+0.63%)
Oct 19, 2022 18.11 18.18 17.59 17.71 4,013,878 -0.53(-2.90%)
Oct 18, 2022 18.25 18.40 18.00 18.24 6,649,051 +0.36(+2.02%)
Oct 17, 2022 18.02 18.21 17.75 17.88 7,489,334 +0.30(+1.69%)
Oct 14, 2022 18.22 18.34 17.55 17.58 7,358,364 -0.35(-1.96%)
Oct 13, 2022 17.18 18.04 16.89 17.93 13,268,241 +0.44(+2.49%)
Oct 12, 2022 17.48 17.62 17.32 17.50 4,443,289 -0.01(-0.05%)
Oct 11, 2022 17.30 17.68 17.13 17.51 5,237,728 +0.22(+1.29%)
Oct 10, 2022 17.38 17.54 17.17 17.29 2,782,615 +0.01(+0.05%)
Oct 07, 2022 17.64 17.74 17.12 17.28 5,873,315 -0.49(-2.77%)
Oct 06, 2022 17.84 18.03 17.60 17.77 4,125,432 -0.13(-0.73%)
Oct 05, 2022 17.63 18.03 17.41 17.90 5,594,790 -0.04(-0.21%)
Oct 04, 2022 17.63 18.01 17.60 17.93 4,504,021 +0.56(+3.20%)
Oct 03, 2022 17.41 17.49 16.97 17.38 4,908,754 +0.31(+1.79%)
Sep 30, 2022 16.98 17.20 16.79 17.07 6,793,438 +0.31(+1.83%)
Sep 29, 2022 17.03 17.05 16.42 16.77 4,909,653 -0.52(-3.00%)
Sep 28, 2022 17.06 17.37 16.81 17.29 4,995,470 +0.45(+2.64%)
Sep 27, 2022 16.87 17.03 16.63 16.84 5,190,246 +0.11(+0.66%)
Sep 26, 2022 17.19 17.22 16.49 16.73 8,249,778 -0.71(-4.09%)
Sep 23, 2022 17.49 17.60 17.19 17.44 4,870,591 -0.33(-1.88%)
Sep 22, 2022 18.36 18.36 17.72 17.78 3,382,227 -0.58(-3.18%)
Sep 21, 2022 18.96 19.04 18.36 18.36 3,939,093 -0.42(-2.22%)
Sep 20, 2022 19.08 19.12 18.63 18.78 4,737,451 -0.57(-2.92%)
Sep 19, 2022 19.01 19.34 18.93 19.34 3,290,559 +0.11(+0.58%)
Sep 16, 2022 19.21 19.24 18.78 19.23 6,799,924 +0.06(+0.29%)
Sep 15, 2022 19.34 19.59 19.15 19.18 2,930,046 -0.13(-0.67%)
Sep 14, 2022 19.55 19.68 19.20 19.31 4,952,533 -0.43(-2.16%)
Sep 13, 2022 20.23 20.29 19.67 19.73 5,084,042 -0.95(-4.57%)
Sep 12, 2022 20.53 20.77 20.47 20.68 3,712,392 +0.27(+1.32%)
Sep 09, 2022 20.20 20.50 20.12 20.41 4,030,742 +0.32(+1.62%)
Sep 08, 2022 19.77 20.13 19.73 20.09 5,225,161 +0.12(+0.60%)
Sep 07, 2022 19.52 20.08 19.50 19.97 4,182,033 +0.42(+2.16%)
Sep 06, 2022 19.64 19.71 19.30 19.54 3,247,997 +0.06(+0.28%)
Sep 02, 2022 19.80 19.86 19.36 19.49 3,444,772 -0.06(-0.33%)
Sep 01, 2022 19.25 19.57 18.97 19.55 3,064,844 +0.20(+1.04%)
Aug 31, 2022 19.79 19.85 19.33 19.35 4,587,834 -0.33(-1.68%)
Aug 30, 2022 19.75 19.96 19.64 19.68 3,171,097 +0.01(+0.05%)
Aug 29, 2022 19.80 19.93 19.61 19.67 3,014,939 -0.27(-1.34%)
Aug 26, 2022 20.67 20.67 19.91 19.94 3,598,374 -0.66(-3.21%)
Aug 25, 2022 20.39 20.62 20.31 20.60 1,746,028 +0.31(+1.54%)
Aug 24, 2022 20.23 20.40 20.11 20.29 2,572,328 +0.11(+0.55%)
Aug 23, 2022 20.31 20.34 20.07 20.18 2,541,012 -0.02(-0.09%)
Aug 22, 2022 20.54 20.55 20.17 20.20 3,435,781 -0.67(-3.21%)
Aug 19, 2022 21.33 21.45 20.76 20.87 6,802,754 -0.60(-2.78%)
Aug 18, 2022 21.50 21.61 21.33 21.46 2,300,978 -0.01(-0.04%)
Aug 17, 2022 21.56 21.66 21.35 21.47 2,637,596 -0.31(-1.43%)
Aug 16, 2022 21.58 21.93 21.58 21.78 2,173,942 +0.11(+0.51%)
Aug 15, 2022 21.43 21.77 21.34 21.67 5,197,966 +0.24(+1.11%)
Aug 12, 2022 21.17 21.48 21.04 21.43 3,399,716 +0.46(+2.19%)
Aug 11, 2022 20.94 21.18 20.84 20.98 2,691,884 +0.21(+1.02%)
Aug 10, 2022 20.62 20.77 20.51 20.76 2,447,388 +0.53(+2.63%)
Aug 09, 2022 20.17 20.25 19.98 20.23 2,931,731 +0.16(+0.78%)
Aug 08, 2022 19.86 20.20 19.85 20.08 2,381,588 +0.42(+2.15%)
Aug 05, 2022 19.45 19.65 19.37 19.65 1,798,358 +0.06(+0.33%)
Aug 04, 2022 19.64 19.75 19.50 19.59 2,729,728 -0.08(-0.42%)
Aug 03, 2022 19.76 20.12 19.66 19.67 3,721,826 +0.06(+0.28%)
Aug 02, 2022 19.79 19.91 19.61 19.62 3,049,637 -0.29(-1.48%)
Aug 01, 2022 20.13 20.15 19.81 19.91 4,433,321 -0.39(-1.90%)
Jul 29, 2022 20.13 20.43 20.03 20.30 9,321,928 +0.23(+1.14%)
Jul 28, 2022 19.94 20.16 19.77 20.07 4,388,823 +0.33(+1.67%)
Jul 27, 2022 19.53 19.80 19.45 19.74 4,032,919 +0.30(+1.56%)
Jul 26, 2022 19.66 19.79 19.41 19.43 4,044,098 -0.31(-1.58%)
Jul 25, 2022 19.71 19.77 19.57 19.75 3,989,413 +0.06(+0.28%)
Jul 22, 2022 19.76 19.91 19.59 19.69 2,148,538 +0.04(+0.19%)
Jul 21, 2022 19.52 19.66 19.30 19.65 3,010,352 +0.00(+0.00%)
Jul 20, 2022 19.23 19.83 19.20 19.65 5,239,390 +0.37(+1.90%)
Jul 19, 2022 18.94 19.34 18.86 19.29 3,118,909 +0.60(+3.19%)
Jul 18, 2022 18.57 18.75 18.53 18.69 3,460,916 +0.22(+1.19%)
Jul 15, 2022 18.26 18.65 17.99 18.47 4,066,105 +0.59(+3.29%)
Jul 14, 2022 17.79 18.02 17.72 17.88 5,684,088 -0.37(-2.01%)
Jul 13, 2022 18.30 18.42 18.08 18.25 3,392,294 -0.28(-1.54%)
Jul 12, 2022 18.11 18.65 18.10 18.53 4,673,530 +0.34(+1.87%)
Jul 11, 2022 18.02 18.22 17.94 18.19 2,859,765 +0.00(+0.00%)
Jul 08, 2022 18.41 18.43 18.04 18.19 3,269,025 -0.21(-1.15%)
Jul 07, 2022 18.45 18.60 18.33 18.41 2,826,225 +0.13(+0.70%)
Jul 06, 2022 18.50 18.73 18.12 18.28 4,271,195 -0.18(-0.99%)
Jul 05, 2022 18.28 18.48 17.98 18.46 4,834,251 -0.09(-0.49%)
Jul 01, 2022 18.17 18.62 18.06 18.55 4,584,703 +0.40(+2.23%)
Jun 30, 2022 18.28 18.49 18.00 18.15 6,167,865 -0.38(-2.03%)
Jun 29, 2022 18.63 18.65 18.34 18.52 3,910,280 -0.17(-0.93%)
Jun 28, 2022 18.81 19.22 18.61 18.70 6,610,577 +0.06(+0.34%)
Jun 27, 2022 18.43 18.73 18.29 18.63 6,525,476 +0.15(+0.79%)
Jun 24, 2022 18.17 18.52 18.06 18.49 9,257,767 +0.53(+2.97%)
Jun 23, 2022 17.59 18.00 17.51 17.96 6,142,750 +0.50(+2.84%)
Jun 22, 2022 17.15 17.73 17.07 17.46 5,790,868 +0.00(+0.00%)
Jun 21, 2022 17.63 17.82 17.45 17.46 5,111,099 +0.07(+0.42%)
Jun 17, 2022 17.29 17.67 17.24 17.39 9,181,810 +0.17(+1.01%)
Jun 16, 2022 17.30 17.40 17.01 17.21 5,646,014 -0.51(-2.90%)
Jun 15, 2022 17.81 18.09 17.50 17.73 8,546,430 +0.10(+0.57%)
Jun 14, 2022 17.94 18.04 17.44 17.63 5,095,379 -0.26(-1.44%)
Jun 13, 2022 18.47 18.52 17.79 17.88 4,815,103 -1.07(-5.67%)
Jun 10, 2022 19.28 19.45 18.95 18.96 6,053,513 -0.62(-3.19%)
Jun 09, 2022 20.32 20.36 19.57 19.58 3,191,510 -0.80(-3.92%)
Jun 08, 2022 20.78 20.85 20.36 20.38 2,850,953 -0.58(-2.76%)
Jun 07, 2022 20.38 20.98 20.37 20.96 4,289,551 +0.35(+1.72%)
Jun 06, 2022 21.06 21.06 20.58 20.60 3,578,937 -0.28(-1.35%)
Jun 03, 2022 21.11 21.16 20.74 20.88 6,371,525 -0.34(-1.59%)
Jun 02, 2022 20.78 21.23 20.60 21.22 3,360,893 +0.35(+1.66%)
Jun 01, 2022 21.59 21.59 20.56 20.88 5,091,764 -0.65(-3.00%)
May 31, 2022 21.46 21.72 21.34 21.52 8,964,503 -0.08(-0.38%)
May 27, 2022 21.19 21.62 21.18 21.60 3,212,229 +0.56(+2.64%)
May 26, 2022 20.88 21.19 20.87 21.05 4,604,161 +0.33(+1.58%)
May 25, 2022 20.25 20.83 20.19 20.72 5,527,438 +0.26(+1.29%)
May 24, 2022 20.04 20.48 19.49 20.46 5,997,800 +0.35(+1.77%)
May 23, 2022 20.22 20.44 19.77 20.10 4,481,601 +0.07(+0.36%)
May 20, 2022 20.82 20.83 19.44 20.03 7,448,154 -0.51(-2.48%)
May 19, 2022 20.69 21.09 20.52 20.54 7,048,575 -0.37(-1.78%)
May 18, 2022 21.77 21.80 20.85 20.91 5,837,579 -1.01(-4.61%)
May 17, 2022 21.49 21.92 21.35 21.92 5,328,157 +0.77(+3.66%)
May 16, 2022 21.14 21.31 20.98 21.15 4,590,441 -0.01(-0.04%)
May 13, 2022 20.64 21.18 20.37 21.16 7,317,895 +0.68(+3.33%)
May 12, 2022 20.20 20.70 20.06 20.48 9,357,373 +0.28(+1.40%)
May 11, 2022 20.78 21.23 20.15 20.19 6,572,684 -0.49(-2.38%)
May 10, 2022 21.46 21.60 20.63 20.68 6,142,632 -0.56(-2.66%)
May 09, 2022 21.53 21.66 21.13 21.25 6,957,705 -0.58(-2.67%)
May 06, 2022 21.86 22.09 21.52 21.83 5,924,441 -0.19(-0.87%)
May 05, 2022 22.98 23.01 21.79 22.02 6,399,522 -1.01(-4.39%)
May 04, 2022 22.78 23.08 22.47 23.03 6,659,858 +0.24(+1.04%)
May 03, 2022 22.50 22.94 22.15 22.80 4,755,961 +0.39(+1.75%)
May 02, 2022 23.11 23.22 21.85 22.40 7,103,544 -0.65(-2.80%)
Apr 29, 2022 23.80 23.93 22.99 23.05 8,003,441 -0.93(-3.87%)
Apr 28, 2022 23.10 24.17 22.90 23.98 5,079,056 +1.01(+4.40%)
Apr 27, 2022 23.09 23.37 22.77 22.97 5,216,058 +0.05(+0.24%)
Apr 26, 2022 23.28 23.53 22.86 22.91 4,925,628 -0.40(-1.72%)
Apr 25, 2022 23.06 23.39 22.57 23.31 4,435,741 +0.16(+0.71%)
Apr 22, 2022 23.56 23.58 23.13 23.15 3,613,064 -0.47(-2.00%)
Apr 21, 2022 24.09 24.14 23.60 23.62 3,783,729 -0.24(-0.99%)
Apr 20, 2022 23.65 23.96 23.61 23.86 4,611,855 +0.38(+1.63%)
Apr 19, 2022 22.97 23.57 22.97 23.48 4,937,371 +0.63(+2.75%)
Apr 18, 2022 22.89 23.04 22.72 22.85 2,421,756 -0.02(-0.08%)
Apr 14, 2022 22.89 23.10 22.81 22.87 3,731,415 +0.07(+0.32%)
Apr 13, 2022 22.21 22.84 22.21 22.80 3,626,720 +0.58(+2.62%)
Apr 12, 2022 22.22 22.53 22.13 22.21 3,182,596 -0.05(-0.25%)
Apr 11, 2022 22.15 22.36 22.06 22.27 4,452,826 +0.11(+0.49%)
Apr 08, 2022 21.96 22.20 21.84 22.16 2,331,550 +0.29(+1.33%)
Apr 07, 2022 21.87 22.03 21.45 21.87 5,555,990 -0.13(-0.58%)
Apr 06, 2022 21.88 22.09 21.64 21.99 3,948,811 +0.02(+0.08%)
Apr 05, 2022 22.33 22.63 21.89 21.98 4,157,457 -0.42(-1.87%)
Apr 04, 2022 22.52 22.65 22.18 22.40 2,840,754 -0.16(-0.73%)
Apr 01, 2022 22.65 22.65 22.25 22.56 4,211,615 +0.08(+0.36%)
Mar 31, 2022 22.82 22.94 22.48 22.48 5,994,914 -0.27(-1.20%)
Mar 30, 2022 22.90 23.00 22.65 22.75 3,150,045 -0.33(-1.42%)
Mar 29, 2022 22.52 23.08 22.34 23.08 5,639,197 +0.89(+4.02%)
Mar 28, 2022 22.19 22.30 21.93 22.19 4,772,345 +0.00(+0.00%)
Mar 25, 2022 21.98 22.29 21.95 22.19 4,427,304 +0.26(+1.20%)
Mar 24, 2022 21.86 21.96 21.70 21.92 3,762,606 +0.06(+0.29%)
Mar 23, 2022 22.09 22.20 21.83 21.86 3,518,096 -0.35(-1.60%)
Mar 22, 2022 22.07 22.36 22.03 22.21 4,217,675 +0.42(+1.92%)
Mar 21, 2022 21.94 22.02 21.61 21.79 3,415,306 -0.06(-0.29%)
Mar 18, 2022 21.58 21.87 21.45 21.86 7,531,325 +0.13(+0.59%)
Mar 17, 2022 21.50 21.79 21.43 21.73 3,072,000 +0.01(+0.04%)
Mar 16, 2022 21.80 22.01 21.14 21.72 4,636,104 +0.20(+0.93%)
Mar 15, 2022 21.41 21.54 21.18 21.52 4,576,585 +0.36(+1.72%)
Mar 14, 2022 21.89 22.00 21.07 21.16 3,671,915 -0.42(-1.94%)
Mar 11, 2022 21.91 22.03 21.55 21.58 3,479,508 -0.13(-0.59%)
Mar 10, 2022 21.42 21.75 21.70 3,207,312 -0.07(-0.33%)
Mar 09, 2022 21.90 22.12 21.76 21.78 4,349,155 +0.40(+1.87%)
Mar 08, 2022 21.00 21.66 20.89 21.38 6,045,471 +0.46(+2.20%)
Mar 07, 2022 21.37 21.49 20.92 20.92 5,529,733 -0.51(-2.36%)
Mar 04, 2022 21.18 21.44 20.97 21.42 5,153,683 -0.14(-0.63%)
Mar 03, 2022 21.58 21.68 21.30 21.56 5,159,810 +0.10(+0.46%)
Mar 02, 2022 20.87 21.62 20.81 21.46 7,393,837 +0.77(+3.71%)
Mar 01, 2022 21.12 21.26 20.51 20.69 9,082,874 -0.55(-2.59%)
Feb 28, 2022 21.74 21.98 21.14 21.24 47,040,056 -0.80(-3.64%)
Feb 25, 2022 21.60 22.07 21.57 22.04 7,835,974 +0.54(+2.52%)
Feb 24, 2022 20.40 21.61 20.30 21.50 11,016,637 +0.58(+2.76%)
Feb 23, 2022 21.52 21.77 20.86 20.92 6,551,568 -0.44(-2.07%)
Feb 22, 2022 21.45 21.56 21.13 21.37 8,444,334 -0.12(-0.55%)
Feb 18, 2022 21.48 0 -0.07(-0.33%)
Feb 17, 2022 21.76 21.93 21.49 21.56 5,442,949 -0.35(-1.61%)
Feb 16, 2022 21.47 21.92 21.41 21.91 6,207,312 +0.49(+2.28%)
Feb 15, 2022 21.30 21.58 21.21 21.42 6,986,016 +0.39(+1.85%)
Feb 14, 2022 21.63 21.76 20.97 21.03 6,887,000 -0.59(-2.71%)
Feb 11, 2022 21.94 22.31 21.33 21.62 8,759,999 -0.17(-0.79%)
Feb 10, 2022 22.26 22.67 21.64 21.79 8,293,581 -0.51(-2.27%)
Feb 09, 2022 22.04 22.35 22.04 22.30 5,613,083 +0.52(+2.40%)
Feb 08, 2022 21.74 21.95 21.57 21.77 5,632,377 +0.29(+1.34%)
Feb 07, 2022 21.61 21.77 21.43 21.48 6,761,762 -0.03(-0.13%)
Feb 04, 2022 21.50 21.85 21.15 21.51 5,447,150 -0.19(-0.87%)
Feb 03, 2022 21.97 22.11 21.68 21.70 4,352,810 -0.44(-2.00%)
Feb 02, 2022 21.87 22.21 21.85 22.14 4,573,545 +0.33(+1.53%)
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.