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

Kimco Realty (NY: KIM )

18.38 -0.04 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2012 10.43 10.50 10.32 10.37 7,262,731 -0.02(-0.22%)
Jan 30, 2012 10.32 10.41 10.29 10.39 6,590,828 -0.04(-0.38%)
Jan 27, 2012 10.55 10.58 10.35 10.43 9,466,969 -0.20(-1.87%)
Jan 26, 2012 10.76 10.80 10.62 10.63 9,506,151 -0.05(-0.48%)
Jan 25, 2012 10.46 10.72 10.37 10.68 10,707,526 +0.17(+1.62%)
Jan 24, 2012 10.31 10.53 10.26 10.51 8,296,949 +0.13(+1.26%)
Jan 23, 2012 10.29 10.42 10.22 10.38 9,263,907 +0.09(+0.83%)
Jan 20, 2012 10.05 10.30 9.991 10.30 8,187,679 +0.25(+2.49%)
Jan 19, 2012 10.00 10.09 9.894 10.05 4,856,181 +0.09(+0.91%)
Jan 18, 2012 9.888 9.996 9.877 9.956 4,154,918 +0.09(+0.86%)
Jan 17, 2012 9.900 9.973 9.803 9.871 6,242,538 +0.09(+0.87%)
Jan 13, 2012 9.650 9.806 9.576 9.786 7,473,384 +0.04(+0.41%)
Jan 12, 2012 9.894 9.962 9.610 9.746 7,599,249 +0.03(+0.35%)
Jan 11, 2012 9.422 9.763 9.400 9.712 7,814,635 +0.26(+2.77%)
Jan 10, 2012 9.348 9.468 9.337 9.451 4,943,566 +0.20(+2.21%)
Jan 09, 2012 9.422 9.508 9.246 9.246 5,673,791 -0.10(-1.09%)
Jan 06, 2012 9.451 9.485 9.337 9.348 5,255,674 -0.11(-1.14%)
Jan 05, 2012 9.269 9.490 9.229 9.456 4,013,265 +0.16(+1.71%)
Jan 04, 2012 9.411 9.422 9.212 9.297 5,306,562 +0.07(+0.74%)
Dec 30, 2011 9.388 9.388 9.223 9.229 5,948,712 -0.05(-0.55%)
Dec 29, 2011 9.320 9.331 9.235 9.280 6,138,008 +0.02(+0.18%)
Dec 28, 2011 9.353 9.364 9.202 9.263 5,412,075 -0.09(-0.96%)
Dec 27, 2011 9.460 9.460 9.297 9.353 6,327,991 -0.14(-1.48%)
Dec 23, 2011 9.572 9.595 9.466 9.494 2,926,004 +0.22(+2.42%)
Dec 21, 2011 9.325 9.336 9.151 9.269 6,110,437 -0.04(-0.42%)
Dec 20, 2011 9.157 9.393 9.151 9.308 6,636,072 +0.31(+3.50%)
Dec 19, 2011 9.129 9.151 8.982 8.994 4,974,834 -0.07(-0.74%)
Dec 16, 2011 8.898 9.078 8.893 9.061 9,445,986 +0.22(+2.48%)
Dec 15, 2011 8.836 8.915 8.775 8.842 3,877,335 +0.13(+1.55%)
Dec 14, 2011 8.629 8.817 8.595 8.707 5,518,278 +0.03(+0.39%)
Dec 13, 2011 8.842 8.932 8.586 8.673 4,376,158 -0.11(-1.22%)
Dec 12, 2011 8.876 8.893 8.702 8.780 4,567,982 -0.23(-2.56%)
Dec 09, 2011 8.814 9.112 8.808 9.011 4,918,980 +0.23(+2.62%)
Dec 08, 2011 8.994 9.005 8.758 8.780 5,693,847 -0.28(-3.04%)
Dec 07, 2011 8.853 9.106 8.786 9.055 5,864,598 +0.17(+1.96%)
Dec 06, 2011 8.853 8.966 8.747 8.881 5,228,829 +0.03(+0.32%)
Dec 05, 2011 8.909 8.949 8.761 8.853 5,391,386 +0.10(+1.09%)
Dec 02, 2011 8.836 9.005 8.730 8.758 6,950,601 +0.00(+0.00%)
Dec 01, 2011 8.831 8.842 8.668 8.758 5,699,670 -0.10(-1.14%)
Nov 30, 2011 8.707 8.876 8.629 8.859 10,167,821 +0.49(+5.91%)
Nov 29, 2011 8.522 8.527 8.308 8.365 5,270,623 -0.11(-1.33%)
Nov 28, 2011 8.556 8.572 8.387 8.477 6,183,814 +0.21(+2.51%)
Nov 25, 2011 8.218 8.449 8.179 8.269 2,286,554 +0.07(+0.82%)
Nov 23, 2011 8.499 8.499 8.202 8.202 7,206,624 -0.37(-4.33%)
Nov 22, 2011 8.600 8.679 8.527 8.572 5,693,306 -0.02(-0.26%)
Nov 21, 2011 8.707 8.752 8.561 8.595 7,592,115 -0.26(-2.92%)
Nov 18, 2011 8.848 8.876 8.724 8.853 5,739,503 +0.08(+0.90%)
Nov 17, 2011 8.921 8.985 8.707 8.775 8,031,105 -0.17(-1.88%)
Nov 16, 2011 8.966 9.086 8.909 8.943 6,708,059 -0.11(-1.24%)
Nov 15, 2011 8.949 9.123 8.893 9.055 6,739,667 +0.06(+0.69%)
Nov 14, 2011 9.084 9.151 8.926 8.994 6,891,002 -0.16(-1.78%)
Nov 11, 2011 9.185 9.230 9.078 9.157 14,345,584 +0.12(+1.37%)
Nov 10, 2011 9.314 9.348 9.005 9.033 14,701,951 -0.14(-1.53%)
Nov 09, 2011 9.477 9.511 9.145 9.173 8,945,220 -0.54(-5.55%)
Nov 08, 2011 9.775 9.814 9.482 9.713 7,445,791 +0.04(+0.41%)
Nov 07, 2011 9.713 9.870 9.555 9.673 5,754,411 -0.06(-0.58%)
Nov 04, 2011 9.662 9.769 9.511 9.730 4,965,387 -0.07(-0.69%)
Nov 03, 2011 9.808 9.881 9.494 9.797 7,969,166 +0.05(+0.52%)
Nov 02, 2011 9.488 9.780 9.460 9.746 8,572,494 +0.41(+4.39%)
Nov 01, 2011 9.466 9.606 9.331 9.336 10,183,274 -0.48(-4.87%)
Oct 31, 2011 9.898 9.994 9.786 9.814 6,966,913 -0.24(-2.40%)
Oct 28, 2011 9.926 10.07 9.775 10.06 7,537,457 +0.13(+1.30%)
Oct 27, 2011 9.926 10.01 9.623 9.926 15,615,920 +0.47(+4.93%)
Oct 26, 2011 9.572 9.575 9.269 9.460 8,011,848 +0.07(+0.78%)
Oct 25, 2011 9.376 9.499 9.196 9.387 8,793,873 -0.03(-0.36%)
Oct 24, 2011 9.173 9.471 9.134 9.421 7,064,950 +0.25(+2.76%)
Oct 21, 2011 8.881 9.168 8.803 9.168 8,310,703 +0.42(+4.82%)
Oct 20, 2011 8.550 8.763 8.393 8.747 8,546,260 +0.25(+2.98%)
Oct 19, 2011 8.724 8.741 8.421 8.494 8,077,952 -0.22(-2.51%)
Oct 18, 2011 8.376 8.752 8.359 8.713 8,185,116 +0.35(+4.16%)
Oct 17, 2011 8.645 8.662 8.331 8.365 9,527,407 -0.34(-3.87%)
Oct 14, 2011 8.595 8.724 8.466 8.702 6,658,529 +0.24(+2.86%)
Oct 13, 2011 8.381 8.556 8.151 8.460 6,577,782 -0.02(-0.20%)
Oct 12, 2011 8.370 8.651 8.286 8.477 6,776,308 +0.24(+2.93%)
Oct 11, 2011 8.376 8.449 8.188 8.235 6,949,729 -0.24(-2.79%)
Oct 10, 2011 8.404 8.482 8.303 8.471 8,356,310 +0.28(+3.43%)
Oct 07, 2011 8.505 8.507 8.101 8.190 8,967,914 -0.26(-3.12%)
Oct 06, 2011 8.471 8.505 8.269 8.454 8,595,338 +0.24(+2.87%)
Oct 05, 2011 8.342 8.365 7.814 8.218 8,004,199 -0.10(-1.15%)
Oct 04, 2011 8.016 8.320 7.612 8.314 15,469,766 +0.39(+4.89%)
Oct 03, 2011 8.320 8.376 7.915 7.926 8,604,297 -0.42(-4.98%)
Sep 30, 2011 8.547 8.686 8.325 8.342 7,992,811 -0.35(-4.02%)
Sep 29, 2011 8.708 8.764 8.553 8.692 9,301,781 +0.16(+1.89%)
Sep 28, 2011 8.836 8.897 8.503 8.531 7,792,019 -0.25(-2.84%)
Sep 27, 2011 8.991 9.019 8.719 8.781 7,248,273 +0.11(+1.28%)
Sep 26, 2011 8.475 8.686 8.364 8.670 8,565,656 +0.22(+2.63%)
Sep 23, 2011 8.209 8.464 8.148 8.448 7,312,237 +0.22(+2.63%)
Sep 22, 2011 8.292 8.497 8.070 8.231 11,248,877 -0.32(-3.76%)
Sep 21, 2011 9.213 9.213 8.547 8.553 8,193,456 -0.66(-7.17%)
Sep 20, 2011 9.258 9.358 9.163 9.213 5,275,452 +0.01(+0.06%)
Sep 19, 2011 9.186 9.313 9.119 9.208 6,137,870 -0.19(-2.01%)
Sep 16, 2011 9.308 9.408 9.091 9.397 8,125,340 +0.10(+1.07%)
Sep 15, 2011 9.236 9.297 9.125 9.297 6,648,440 +0.18(+2.01%)
Sep 14, 2011 9.130 9.197 8.892 9.114 6,729,134 +0.06(+0.61%)
Sep 13, 2011 9.052 9.147 8.936 9.058 5,140,799 +0.03(+0.37%)
Sep 12, 2011 8.825 9.030 8.786 9.025 6,299,125 +0.04(+0.43%)
Sep 09, 2011 9.225 9.297 8.869 8.986 9,081,482 -0.38(-4.09%)
Sep 08, 2011 9.474 9.563 9.308 9.369 5,482,246 -0.14(-1.46%)
Sep 07, 2011 9.197 9.508 9.091 9.508 7,163,302 +0.46(+5.03%)
Sep 06, 2011 8.908 9.219 8.886 9.052 7,394,433 -0.18(-1.92%)
Sep 02, 2011 9.352 9.563 9.219 9.230 8,365,039 -0.37(-3.87%)
Sep 01, 2011 9.857 9.913 9.569 9.602 6,446,855 -0.22(-2.26%)
Aug 31, 2011 9.713 9.868 9.541 9.824 9,250,157 +0.22(+2.31%)
Aug 30, 2011 9.519 9.669 9.370 9.602 5,891,976 +0.03(+0.29%)
Aug 29, 2011 9.413 9.574 9.358 9.574 4,852,417 +0.34(+3.73%)
Aug 26, 2011 9.119 9.358 8.930 9.230 14,351,093 +0.02(+0.18%)
Aug 25, 2011 9.363 9.508 9.019 9.213 9,806,229 -0.06(-0.60%)
Aug 24, 2011 9.108 9.291 8.989 9.269 12,783,077 +0.13(+1.46%)
Aug 23, 2011 9.102 9.175 8.991 9.136 12,475,973 +0.11(+1.23%)
Aug 22, 2011 9.197 9.252 8.936 9.025 7,674,684 +0.03(+0.37%)
Aug 19, 2011 8.936 9.197 8.886 8.991 12,402,740 -0.08(-0.86%)
Aug 18, 2011 9.258 9.336 8.947 9.069 12,944,698 -0.52(-5.39%)
Aug 17, 2011 9.691 9.788 9.435 9.585 6,265,680 -0.02(-0.17%)
Aug 16, 2011 9.685 9.793 9.541 9.602 7,411,866 -0.23(-2.37%)
Aug 15, 2011 9.452 9.835 9.402 9.835 8,028,876 +0.48(+5.10%)
Aug 12, 2011 9.608 9.730 9.297 9.358 7,754,396 -0.13(-1.35%)
Aug 11, 2011 8.969 9.691 8.858 9.485 14,899,874 +0.68(+7.69%)
Aug 10, 2011 8.775 9.302 8.714 8.808 20,692,634 -0.23(-2.58%)
Aug 09, 2011 8.797 9.052 8.270 9.041 19,611,266 +0.92(+11.27%)
Aug 08, 2011 8.797 8.875 8.103 8.126 20,773,032 -0.80(-9.01%)
Aug 05, 2011 9.352 9.352 8.758 8.930 18,230,640 -0.28(-3.01%)
Aug 04, 2011 9.768 9.802 9.186 9.208 13,041,812 -0.70(-7.06%)
Aug 03, 2011 10.01 10.05 9.657 9.907 11,719,957 -0.11(-1.05%)
Aug 02, 2011 10.30 10.36 10.01 10.01 6,803,042 -0.38(-3.63%)
Aug 01, 2011 10.67 10.72 10.32 10.39 7,247,862 -0.17(-1.63%)
Jul 29, 2011 10.51 10.65 10.36 10.56 9,717,873 -0.03(-0.31%)
Jul 28, 2011 10.70 10.78 10.56 10.60 8,152,161 -0.09(-0.83%)
Jul 27, 2011 11.07 11.07 10.68 10.68 10,165,869 -0.41(-3.70%)
Jul 26, 2011 11.16 11.18 11.04 11.10 5,851,286 -0.03(-0.25%)
Jul 25, 2011 11.16 11.24 11.07 11.12 7,293,478 -0.14(-1.28%)
Jul 22, 2011 11.23 11.27 11.23 11.27 6,163,361 +0.12(+1.04%)
Jul 21, 2011 11.10 11.24 11.07 11.15 9,279,908 +0.15(+1.36%)
Jul 20, 2011 10.96 11.06 10.91 11.00 6,125,818 +0.06(+0.51%)
Jul 19, 2011 10.73 10.97 10.72 10.95 5,549,075 +0.29(+2.76%)
Jul 18, 2011 10.71 10.75 10.59 10.65 6,602,141 -0.09(-0.83%)
Jul 15, 2011 10.65 10.76 10.56 10.74 6,963,166 +0.15(+1.42%)
Jul 14, 2011 10.71 10.71 10.53 10.59 9,570,152 -0.07(-0.62%)
Jul 13, 2011 10.77 10.81 10.65 10.66 10,749,405 -0.08(-0.72%)
Jul 12, 2011 10.58 10.88 10.58 10.73 10,000,908 +0.11(+0.99%)
Jul 11, 2011 10.66 10.73 10.59 10.63 6,481,527 -0.19(-1.79%)
Jul 08, 2011 10.61 10.84 10.61 10.82 10,458,243 +0.07(+0.67%)
Jul 07, 2011 10.66 10.80 10.65 10.75 6,620,058 +0.16(+1.52%)
Jul 06, 2011 10.51 10.61 10.44 10.59 7,704,897 +0.06(+0.58%)
Jul 05, 2011 10.40 10.54 10.37 10.53 6,912,372 +0.13(+1.28%)
Jul 01, 2011 10.25 10.42 10.20 10.40 6,605,138 +0.15(+1.46%)
Jun 30, 2011 10.31 10.34 10.19 10.25 7,044,611 -0.01(-0.11%)
Jun 29, 2011 10.19 10.27 10.09 10.26 5,871,314 +0.12(+1.19%)
Jun 28, 2011 10.07 10.14 9.971 10.14 5,671,397 +0.10(+0.99%)
Jun 27, 2011 9.971 10.09 9.932 10.04 5,566,452 +0.10(+1.00%)
Jun 24, 2011 9.916 10.01 9.834 9.938 7,211,569 +0.02(+0.22%)
Jun 23, 2011 9.817 9.998 9.746 9.916 12,942,127 -0.13(-1.26%)
Jun 22, 2011 9.943 10.14 9.911 10.04 8,739,471 +0.06(+0.61%)
Jun 21, 2011 9.976 10.00 9.856 9.982 8,915,370 +0.08(+0.78%)
Jun 20, 2011 9.897 9.932 9.878 9.905 10,341,920 +0.16(+1.64%)
Jun 17, 2011 9.669 9.751 9.553 9.746 9,653,979 +0.17(+1.78%)
Jun 16, 2011 9.476 9.608 9.434 9.575 11,558,865 +0.14(+1.52%)
Jun 15, 2011 9.487 9.515 9.350 9.432 15,970,512 -0.13(-1.32%)
Jun 14, 2011 9.575 9.597 9.526 9.559 13,053,160 +0.11(+1.16%)
Jun 13, 2011 9.493 9.592 9.432 9.449 12,588,002 -0.02(-0.23%)
Jun 10, 2011 9.707 9.740 9.449 9.471 12,861,937 -0.24(-2.49%)
Jun 09, 2011 9.998 9.998 9.713 9.713 10,966,718 -0.24(-2.43%)
Jun 08, 2011 10.06 10.15 9.921 9.954 9,967,199 -0.13(-1.25%)
Jun 07, 2011 10.02 10.22 9.993 10.08 8,025,153 +0.13(+1.33%)
Jun 06, 2011 10.27 10.30 9.943 9.949 9,527,511 -0.32(-3.11%)
Jun 03, 2011 9.987 10.32 9.987 10.27 6,869,633 -0.09(-0.85%)
May 24, 2011 10.39 10.43 10.31 10.36 4,285,641 +0.01(+0.05%)
May 23, 2011 10.27 10.42 10.27 10.35 4,708,024 -0.08(-0.76%)
May 20, 2011 10.66 10.66 10.41 10.43 5,635,776 -0.24(-2.24%)
May 19, 2011 10.69 10.72 10.56 10.67 4,092,640 +0.05(+0.47%)
May 18, 2011 10.53 10.63 10.44 10.62 5,280,040 +0.13(+1.26%)
May 17, 2011 10.49 10.56 10.42 10.49 6,073,422 -0.03(-0.31%)
May 16, 2011 10.42 10.59 10.38 10.52 5,159,384 +0.09(+0.84%)
May 13, 2011 10.54 10.58 10.40 10.43 6,214,469 -0.09(-0.84%)
May 12, 2011 10.55 10.61 10.39 10.52 10,898,606 -0.05(-0.52%)
May 11, 2011 10.65 10.70 10.50 10.58 7,019,825 -0.22(-2.04%)
May 10, 2011 10.60 10.82 10.60 10.80 4,955,237 +0.20(+1.92%)
May 09, 2011 10.50 10.61 10.45 10.59 4,852,222 +0.11(+1.05%)
May 06, 2011 10.72 10.73 10.44 10.48 5,438,289 -0.15(-1.40%)
May 05, 2011 10.17 10.71 10.17 10.63 9,698,156 -0.03(-0.31%)
May 04, 2011 10.67 10.79 10.59 10.66 6,683,164 +0.01(+0.05%)
May 03, 2011 10.80 10.88 10.51 10.66 6,266,308 -0.15(-1.37%)
May 02, 2011 10.78 10.81 10.78 10.81 5,542,916 +0.07(+0.61%)
Apr 29, 2011 10.71 10.81 10.53 10.74 5,745,036 +0.05(+0.46%)
Apr 28, 2011 10.43 10.73 10.38 10.69 6,750,828 +0.25(+2.42%)
Apr 27, 2011 10.43 10.45 10.37 10.44 9,146,073 +0.05(+0.53%)
Apr 26, 2011 10.34 10.42 10.27 10.38 8,337,191 +0.08(+0.80%)
Apr 25, 2011 10.26 10.33 10.23 10.30 4,975,696 +0.04(+0.38%)
Apr 21, 2011 10.23 10.33 10.15 10.26 9,301,127 +0.05(+0.54%)
Apr 20, 2011 10.17 10.27 10.12 10.21 9,095,197 +0.15(+1.53%)
Apr 19, 2011 9.921 10.06 9.921 10.05 7,691,097 +0.13(+1.33%)
Apr 18, 2011 9.779 9.932 9.779 9.921 8,891,596 +0.00(+0.00%)
Apr 15, 2011 9.768 9.960 9.751 9.921 6,117,323 +0.18(+1.86%)
Apr 14, 2011 9.531 9.762 9.498 9.740 6,534,082 +0.14(+1.49%)
Apr 13, 2011 9.636 9.680 9.526 9.597 4,656,110 +0.00(+0.00%)
Apr 12, 2011 9.608 9.724 9.586 9.597 5,162,513 -0.07(-0.68%)
Apr 11, 2011 9.663 9.757 9.658 9.663 6,890,030 +0.02(+0.23%)
Apr 08, 2011 9.757 9.817 9.608 9.641 5,240,169 -0.08(-0.79%)
Apr 07, 2011 9.850 9.878 9.702 9.718 9,043,884 -0.17(-1.72%)
Apr 06, 2011 9.889 9.921 9.834 9.889 5,163,064 +0.04(+0.39%)
Apr 05, 2011 9.856 9.938 9.828 9.850 4,141,226 -0.01(-0.11%)
Apr 04, 2011 9.883 9.938 9.806 9.861 4,191,584 +0.02(+0.17%)
Apr 01, 2011 10.06 10.06 9.779 9.845 7,716,381 -0.14(-1.38%)
Mar 31, 2011 9.851 10.01 9.843 9.982 5,455,406 +0.09(+0.94%)
Mar 30, 2011 9.889 9.889 9.889 9.889 5,544,209 +0.14(+1.45%)
Mar 29, 2011 9.628 9.759 9.530 9.748 3,632,727 +0.10(+1.07%)
Mar 28, 2011 9.661 9.721 9.574 9.645 4,793,297 -0.02(-0.17%)
Mar 25, 2011 9.645 9.759 9.612 9.661 4,612,780 +0.04(+0.40%)
Mar 24, 2011 9.606 9.661 9.459 9.623 5,050,956 +0.07(+0.74%)
Mar 23, 2011 9.672 9.710 9.487 9.552 5,737,151 -0.16(-1.63%)
Mar 22, 2011 9.715 9.764 9.655 9.710 4,880,962 +0.02(+0.17%)
Mar 21, 2011 9.732 9.764 9.677 9.693 3,801,304 +0.07(+0.74%)
Mar 18, 2011 9.655 9.732 9.557 9.623 6,699,552 +0.12(+1.26%)
Mar 17, 2011 9.498 9.536 9.378 9.503 5,483,940 +0.15(+1.63%)
Mar 16, 2011 9.552 9.579 9.242 9.351 10,221,956 -0.23(-2.39%)
Mar 15, 2011 9.585 9.674 9.557 9.579 6,061,487 -0.06(-0.62%)
Mar 14, 2011 9.721 9.781 9.628 9.639 4,762,272 -0.19(-1.88%)
Mar 11, 2011 9.753 9.868 9.661 9.824 7,112,567 +0.09(+0.89%)
Mar 10, 2011 9.895 9.911 9.721 9.737 8,161,131 -0.30(-2.98%)
Mar 09, 2011 9.971 10.09 9.857 10.04 3,832,640 +0.05(+0.55%)
Mar 08, 2011 9.884 10.08 9.868 9.982 5,284,301 +0.10(+1.05%)
Mar 07, 2011 9.928 9.974 9.770 9.879 4,559,750 -0.02(-0.22%)
Mar 04, 2011 9.982 9.998 9.811 9.900 6,089,826 -0.09(-0.93%)
Mar 03, 2011 9.993 10.07 9.873 9.993 7,983,787 +0.10(+1.05%)
Mar 02, 2011 10.06 10.11 9.857 9.889 8,489,268 -0.18(-1.78%)
Mar 01, 2011 10.56 10.61 10.05 10.07 11,978,543 -0.48(-4.54%)
Feb 28, 2011 10.31 10.60 10.29 10.55 8,301,020 +0.27(+2.65%)
Feb 25, 2011 10.04 10.29 10.04 10.28 7,456,408 +0.28(+2.83%)
Feb 24, 2011 10.07 10.12 9.884 9.993 6,591,714 -0.09(-0.92%)
Feb 23, 2011 10.14 10.22 10.00 10.09 5,208,642 -0.04(-0.43%)
Feb 22, 2011 10.09 10.25 10.05 10.13 5,519,429 -0.10(-0.96%)
Feb 18, 2011 10.27 10.29 10.13 10.23 7,462,881 -0.03(-0.32%)
Feb 17, 2011 10.15 10.29 10.15 10.26 3,700,452 +0.07(+0.64%)
Feb 16, 2011 10.06 10.20 10.03 10.19 4,861,200 +0.19(+1.90%)
Feb 15, 2011 10.06 10.11 9.949 10.00 6,415,703 -0.09(-0.92%)
Feb 14, 2011 10.11 10.16 10.06 10.10 6,338,591 -0.01(-0.05%)
Feb 11, 2011 10.13 10.18 10.07 10.10 9,998,773 -0.05(-0.54%)
Feb 10, 2011 10.16 10.32 10.06 10.16 10,549,286 -0.10(-0.96%)
Feb 09, 2011 10.17 10.26 10.13 10.25 5,080,754 +0.09(+0.86%)
Feb 08, 2011 10.19 10.23 10.14 10.17 7,801,910 -0.02(-0.21%)
Feb 07, 2011 10.02 10.21 9.977 10.19 8,647,714 +0.19(+1.85%)
Feb 04, 2011 10.07 10.10 9.911 10.00 7,974,669 -0.07(-0.70%)
Feb 03, 2011 10.03 10.10 9.933 10.07 7,230,190 +0.04(+0.43%)
Feb 02, 2011 9.911 10.07 9.873 10.03 7,234,460 +0.08(+0.82%)
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.