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

Kimco Realty (NY: KIM )

18.95 +0.03 (+0.16%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 9, 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, 2009 6.537 6.595 6.370 6.553 22,195,400 -0.07(-1.10%)
Aug 28, 2009 6.423 6.652 6.386 6.626 15,865,657 +0.14(+2.09%)
Aug 27, 2009 6.485 6.553 6.297 6.490 19,577,736 -0.01(-0.16%)
Aug 26, 2009 6.402 6.522 6.235 6.501 15,210,095 +0.08(+1.30%)
Aug 25, 2009 6.062 6.517 6.057 6.417 16,998,200 +0.20(+3.19%)
Aug 24, 2009 6.349 6.438 6.203 6.219 13,754,659 -0.07(-1.16%)
Aug 21, 2009 6.193 6.365 6.010 6.292 18,625,660 +0.33(+5.61%)
Aug 20, 2009 5.540 5.984 5.540 5.958 11,858,852 +0.41(+7.34%)
Aug 19, 2009 5.519 5.598 5.467 5.551 9,869,131 -0.10(-1.76%)
Aug 18, 2009 5.451 5.733 5.451 5.650 10,212,042 +0.14(+2.48%)
Aug 17, 2009 5.556 5.650 5.430 5.513 13,217,239 -0.31(-5.39%)
Aug 14, 2009 5.874 5.921 5.650 5.827 12,814,097 -0.17(-2.79%)
Aug 13, 2009 6.104 6.162 5.942 5.994 12,790,323 -0.03(-0.52%)
Aug 12, 2009 5.890 6.182 5.853 6.026 12,792,296 +0.11(+1.94%)
Aug 11, 2009 6.073 6.135 5.890 5.911 14,475,884 -0.25(-4.07%)
Aug 10, 2009 6.250 6.355 6.041 6.162 15,644,957 -0.12(-1.91%)
Aug 07, 2009 6.010 6.532 5.906 6.282 18,751,512 +0.37(+6.18%)
Aug 06, 2009 5.974 6.219 5.843 5.916 23,795,400 -0.02(-0.26%)
Aug 05, 2009 5.462 5.932 5.451 5.932 27,778,848 +0.30(+5.28%)
Aug 04, 2009 5.248 5.791 5.164 5.634 30,284,236 +0.36(+6.73%)
Aug 03, 2009 5.190 5.290 5.164 5.279 18,489,640 +0.14(+2.74%)
Jul 31, 2009 4.950 5.206 4.861 5.138 16,720,117 +0.14(+2.82%)
Jul 30, 2009 4.814 5.128 4.746 4.997 21,684,996 +0.26(+5.51%)
Jul 29, 2009 4.705 4.799 4.663 4.736 12,743,552 -0.06(-1.31%)
Jul 28, 2009 4.882 4.882 4.773 4.799 11,035,044 -0.10(-2.03%)
Jul 27, 2009 4.856 4.966 4.788 4.898 14,239,834 +0.11(+2.40%)
Jul 24, 2009 4.726 4.820 4.543 4.783 1,221 +0.01(+0.11%)
Jul 23, 2009 4.605 4.872 4.501 4.778 24,280,600 +0.27(+5.90%)
Jul 22, 2009 4.402 4.616 4.365 4.511 8,923,387 +0.03(+0.58%)
Jul 21, 2009 4.522 4.569 4.370 4.485 12,519,537 -0.03(-0.69%)
Jul 20, 2009 4.324 4.548 4.324 4.517 19,866,372 +0.22(+5.23%)
Jul 17, 2009 4.793 4.799 4.261 4.292 25,367,224 -0.51(-10.55%)
Jul 16, 2009 4.835 4.846 4.679 4.799 12,325,972 -0.08(-1.71%)
Jul 15, 2009 4.673 4.992 4.621 4.882 21,815,230 +0.27(+5.77%)
Jul 14, 2009 4.579 4.652 4.459 4.616 15,085,282 -0.02(-0.45%)
Jul 13, 2009 4.491 4.652 4.480 4.637 21,316,356 +0.14(+3.14%)
Jul 10, 2009 4.412 4.522 4.261 4.496 16,332,551 +0.07(+1.53%)
Jul 09, 2009 4.699 4.731 4.412 4.428 22,226,334 -0.18(-3.96%)
Jul 08, 2009 4.867 4.914 4.480 4.611 29,683,338 -0.22(-4.64%)
Jul 07, 2009 5.107 5.107 4.809 4.835 15,500,977 -0.24(-4.73%)
Jul 06, 2009 4.726 5.075 4.726 5.075 17,478,242 +0.20(+4.07%)
Jul 02, 2009 5.248 5.248 4.877 4.877 13,338,730 -0.45(-8.43%)
Jul 01, 2009 5.279 5.368 5.180 5.326 7,776,491 +0.08(+1.49%)
Jun 30, 2009 5.196 5.253 5.081 5.248 9,998,474 +0.09(+1.72%)
Jun 29, 2009 5.222 5.295 5.039 5.159 11,689,713 -0.05(-0.90%)
Jun 26, 2009 5.185 5.253 5.081 5.206 14,454,251 +0.01(+0.10%)
Jun 25, 2009 5.023 5.201 5.013 5.201 11,000,603 +0.10(+2.05%)
Jun 24, 2009 4.966 5.149 4.877 5.096 13,850,857 +0.17(+3.39%)
Jun 23, 2009 4.872 5.028 4.809 4.929 13,525,193 +0.09(+1.83%)
Jun 22, 2009 5.190 5.232 4.809 4.840 19,967,304 -0.47(-8.85%)
Jun 19, 2009 5.295 5.336 5.201 5.310 17,455,740 +0.09(+1.70%)
Jun 18, 2009 5.263 5.263 5.054 5.222 12,418,043 +0.02(+0.40%)
Jun 17, 2009 5.357 5.415 5.159 5.201 13,733,805 -0.16(-2.92%)
Jun 16, 2009 5.467 5.616 5.300 5.357 14,972,516 -0.30(-5.22%)
Jun 15, 2009 5.880 5.880 5.357 5.652 19,033,812 -0.27(-4.63%)
Jun 12, 2009 5.827 5.963 5.728 5.927 11,464,873 +0.15(+2.53%)
Jun 11, 2009 5.942 6.031 5.744 5.780 12,979,904 -0.19(-3.23%)
Jun 10, 2009 6.261 6.344 5.806 5.974 19,051,306 -0.23(-3.70%)
Jun 09, 2009 6.360 6.438 6.130 6.203 12,559,034 -0.21(-3.26%)
Jun 08, 2009 6.433 6.522 6.287 6.412 11,262,064 -0.06(-0.97%)
Jun 05, 2009 6.663 6.778 6.381 6.475 14,057,324 -0.11(-1.74%)
Jun 04, 2009 6.386 6.631 6.289 6.590 19,140,148 +0.24(+3.78%)
Jun 03, 2009 6.308 6.391 6.235 6.349 9,608,506 +0.00(+0.00%)
Jun 02, 2009 6.339 6.548 6.297 6.349 17,276,146 -0.11(-1.78%)
Jun 01, 2009 6.188 6.668 6.057 6.464 22,487,198 +0.36(+5.90%)
May 29, 2009 6.068 6.109 5.833 6.104 18,430,792 +0.06(+1.04%)
May 28, 2009 6.083 6.141 5.843 6.041 19,571,310 +0.05(+0.87%)
May 27, 2009 6.240 6.240 5.947 5.989 25,652,086 -0.23(-3.69%)
May 26, 2009 5.712 6.266 5.613 6.219 27,968,772 +0.48(+8.27%)
May 22, 2009 5.916 6.015 5.718 5.744 13,823,375 -0.15(-2.57%)
May 21, 2009 5.744 6.005 5.592 5.895 20,341,208 +0.04(+0.62%)
May 20, 2009 5.895 6.162 5.806 5.859 24,033,214 +0.09(+1.54%)
May 19, 2009 5.853 5.958 5.650 5.770 18,457,932 -0.17(-2.90%)
May 18, 2009 5.378 6.005 5.310 5.942 23,932,256 +0.69(+13.12%)
May 15, 2009 5.519 5.587 5.149 5.253 18,106,008 -0.32(-5.72%)
May 14, 2009 5.216 5.665 5.149 5.571 21,255,446 +0.26(+4.92%)
May 13, 2009 5.692 5.692 5.248 5.310 18,925,070 -0.51(-8.79%)
May 12, 2009 6.031 6.094 5.665 5.822 19,281,886 -0.13(-2.19%)
May 11, 2009 6.021 6.141 5.911 5.953 21,388,624 -0.36(-5.71%)
May 08, 2009 5.927 6.412 5.775 6.313 33,428,230 +0.68(+12.10%)
May 07, 2009 6.438 6.438 5.603 5.632 24,410,868 -0.68(-10.79%)
May 06, 2009 6.167 6.376 5.963 6.313 23,827,798 +0.30(+5.04%)
May 05, 2009 6.386 6.449 5.911 6.010 20,814,300 -0.50(-7.62%)
May 04, 2009 6.083 6.506 6.083 6.506 29,426,878 +0.68(+11.75%)
May 01, 2009 6.240 6.261 5.723 5.822 22,788,380 -0.45(-7.24%)
Apr 30, 2009 6.073 6.454 5.994 6.276 33,865,340 +0.36(+6.09%)
Apr 29, 2009 5.718 6.151 0.8355 5.916 25,371,322 +0.28(+4.91%)
Apr 28, 2009 5.477 5.833 5.446 5.639 18,413,008 +0.02(+0.37%)
Apr 27, 2009 5.932 6.036 5.420 5.618 22,467,656 -0.48(-7.80%)
Apr 24, 2009 5.639 6.292 5.509 6.094 28,794,442 +0.47(+8.36%)
Apr 23, 2009 5.457 5.650 5.242 5.624 22,524,486 +0.25(+4.56%)
Apr 22, 2009 5.488 5.806 5.368 5.378 27,491,394 -0.38(-6.53%)
Apr 21, 2009 4.971 5.869 4.846 5.754 35,127,468 +0.58(+11.31%)
Apr 20, 2009 5.645 5.692 5.122 5.169 28,317,484 -0.62(-10.65%)
Apr 17, 2009 5.692 6.094 5.483 5.786 26,192,244 +0.09(+1.65%)
Apr 16, 2009 5.394 6.078 5.065 5.692 34,561,680 +0.36(+6.76%)
Apr 15, 2009 4.898 5.378 4.778 5.331 31,847,148 +0.60(+12.57%)
Apr 14, 2009 5.248 5.498 4.689 4.736 31,354,144 -0.57(-10.82%)
Apr 13, 2009 5.143 5.467 5.065 5.310 24,217,916 -0.06(-1.07%)
Apr 09, 2009 4.783 5.415 4.600 5.368 41,245,300 +0.70(+14.99%)
Apr 08, 2009 4.449 4.694 4.386 4.668 36,891,788 +0.20(+4.44%)
Apr 07, 2009 4.840 4.898 4.449 4.470 32,573,356 -0.40(-8.25%)
Apr 06, 2009 4.731 5.039 4.569 4.872 45,054,016 -0.04(-0.74%)
Apr 03, 2009 4.532 4.934 4.188 4.908 187,042,000 +1.00(+25.50%)
Apr 02, 2009 3.901 3.989 3.671 3.911 28,001,424 +0.14(+3.74%)
Apr 01, 2009 3.989 4.074 3.770 3.770 18,893,286 -0.21(-5.25%)
Mar 31, 2009 3.650 4.146 3.645 3.979 22,782,478 +0.34(+9.33%)
Mar 30, 2009 3.754 3.848 3.634 3.639 16,194,607 -0.58(-13.74%)
Mar 26, 2009 4.083 4.271 3.927 4.219 21,024,452 +0.22(+5.48%)
Mar 25, 2009 4.324 4.412 3.619 4.000 23,571,860 -0.15(-3.53%)
Mar 24, 2009 4.324 4.616 4.042 4.146 20,171,168 -0.28(-6.26%)
Mar 23, 2009 4.057 4.522 4.052 4.423 31,624,350 +0.61(+16.03%)
Mar 20, 2009 4.459 4.470 3.697 3.812 26,299,230 -0.57(-12.99%)
Mar 19, 2009 4.877 4.934 4.324 4.381 19,685,596 -0.37(-7.87%)
Mar 18, 2009 4.318 4.835 4.130 4.755 21,056,674 +0.38(+8.67%)
Mar 17, 2009 4.130 4.391 3.796 4.376 25,630,196 +0.25(+5.94%)
Mar 16, 2009 5.013 5.013 4.109 4.130 20,832,340 -0.66(-13.83%)
Mar 13, 2009 4.961 4.992 4.626 4.793 0 -0.14(-2.75%)
Mar 12, 2009 4.522 4.997 4.313 4.929 30,419,404 +0.44(+9.77%)
Mar 11, 2009 4.710 4.799 4.412 4.491 22,359,630 -0.20(-4.34%)
Mar 10, 2009 3.963 4.726 3.854 4.694 31,136,964 +0.81(+21.00%)
Mar 09, 2009 3.671 3.880 3.467 3.880 17,778,466 +0.22(+5.99%)
Mar 06, 2009 3.807 3.864 3.305 3.660 0 -0.10(-2.77%)
Mar 05, 2009 4.141 4.193 3.702 3.765 22,264,212 -0.54(-12.61%)
Mar 04, 2009 4.292 4.464 4.120 4.308 18,971,944 +0.11(+2.61%)
Mar 02, 2009 4.313 4.553 4.115 4.198 23,012,476 -0.42(-9.15%)
Feb 27, 2009 4.548 4.804 4.548 4.621 0 -0.10(-2.21%)
Feb 26, 2009 4.945 5.232 4.689 4.726 16,782,612 -0.19(-3.93%)
Feb 25, 2009 4.961 5.164 4.574 4.919 20,832,698 -0.11(-2.18%)
Feb 24, 2009 4.574 5.070 4.491 5.028 23,624,202 +0.44(+9.56%)
Feb 23, 2009 5.290 5.363 4.579 4.590 19,222,358 -0.64(-12.19%)
Feb 20, 2009 4.574 5.232 4.511 5.227 0 +0.42(+8.80%)
Feb 19, 2009 5.206 5.342 4.731 4.804 18,622,910 -0.31(-6.03%)
Feb 18, 2009 5.075 5.138 4.830 5.112 17,169,462 +0.16(+3.16%)
Feb 17, 2009 5.222 5.399 4.908 4.955 21,188,028 -0.48(-8.75%)
Feb 13, 2009 6.041 6.047 5.415 5.430 19,899,840 -0.68(-11.11%)
Feb 12, 2009 6.062 6.172 5.561 6.109 19,206,994 -0.04(-0.68%)
Feb 11, 2009 6.250 6.386 5.603 6.151 19,221,618 +0.06(+1.03%)
Feb 10, 2009 6.893 7.023 5.937 6.088 18,748,336 -0.93(-13.31%)
Feb 09, 2009 6.767 7.049 6.626 7.023 10,278,717 +0.04(+0.52%)
Feb 06, 2009 6.470 7.122 6.334 6.987 16,614,896 +0.67(+10.58%)
Feb 05, 2009 6.344 6.997 5.665 6.318 23,767,518 -0.70(-10.04%)
Feb 04, 2009 7.279 7.582 6.997 7.023 15,119,200 -0.21(-2.89%)
Feb 03, 2009 7.336 7.425 7.081 7.232 15,308,885 -0.14(-1.84%)
Feb 02, 2009 7.373 7.415 6.882 7.368 17,957,046 -0.14(-1.88%)
Jan 30, 2009 8.281 8.355 7.352 7.509 0 -0.55(-6.80%)
Jan 29, 2009 8.610 8.762 7.973 8.057 14,722,476 -0.95(-10.50%)
Jan 28, 2009 8.631 9.044 8.449 9.002 15,542,734 +0.81(+9.95%)
Jan 27, 2009 8.287 8.422 7.984 8.187 8,236,071 +0.06(+0.77%)
Jan 26, 2009 8.151 8.516 7.869 8.125 9,320,042 -0.03(-0.32%)
Jan 23, 2009 7.608 8.245 7.451 8.151 9,833,178 +0.27(+3.38%)
Jan 22, 2009 8.234 8.548 7.775 7.885 21,217,826 -0.84(-9.63%)
Jan 21, 2009 7.775 8.762 7.368 8.725 17,679,052 +1.03(+13.37%)
Jan 20, 2009 8.757 8.757 7.650 7.697 18,441,948 -1.22(-13.65%)
Jan 16, 2009 8.631 8.950 8.198 8.913 0 +0.53(+6.29%)
Jan 15, 2009 8.151 8.835 7.650 8.386 21,374,268 +0.13(+1.58%)
Jan 14, 2009 8.428 8.637 8.047 8.255 17,774,210 -0.46(-5.33%)
Jan 13, 2009 8.386 8.939 8.328 8.720 15,957,127 +0.18(+2.08%)
Jan 12, 2009 9.409 9.409 8.375 8.543 14,422,264 -0.80(-8.60%)
Jan 09, 2009 10.30 10.44 9.268 9.347 17,205,208 -1.02(-9.82%)
Jan 08, 2009 10.22 10.52 9.916 10.36 13,263,592 -0.12(-1.15%)
Jan 07, 2009 10.52 10.91 10.13 10.48 11,854,425 -0.19(-1.81%)
Jan 06, 2009 10.04 10.90 9.858 10.68 16,092,127 +0.86(+8.78%)
Jan 05, 2009 9.420 10.07 9.404 9.817 13,524,730 +0.31(+3.30%)
Jan 02, 2009 9.650 10.06 9.206 9.503 0 -0.04(-0.44%)
Jan 01, 2009 9.258 9.576 9.174 9.545 0 +0.00(+0.00%)
Dec 31, 2008 9.258 9.576 9.174 9.545 11,792,871 +0.27(+2.87%)
Dec 30, 2008 9.274 9.352 8.913 9.279 8,098,502 +0.00(+0.00%)
Dec 29, 2008 9.650 9.676 9.028 9.279 9,118,442 -0.38(-3.95%)
Dec 26, 2008 10.01 10.28 9.190 9.660 0 -0.26(-2.63%)
Dec 24, 2008 9.749 9.921 9.574 9.921 2,392,442 +0.18(+1.88%)
Dec 23, 2008 9.482 10.09 9.467 9.738 9,817,277 +0.08(+0.81%)
Dec 22, 2008 9.858 9.911 9.075 9.660 14,326,298 -0.18(-1.86%)
Dec 19, 2008 9.441 9.843 9.002 9.843 14,259,315 +0.68(+7.47%)
Dec 18, 2008 9.459 10.22 8.835 9.159 19,990,466 -0.69(-7.00%)
Dec 17, 2008 8.934 10.45 8.887 9.848 16,278,631 +0.61(+6.61%)
Dec 16, 2008 7.916 9.373 7.806 9.237 21,753,502 +1.33(+16.84%)
Dec 15, 2008 8.751 8.751 7.577 7.906 10,747,327 -0.44(-5.32%)
Dec 12, 2008 7.556 8.349 7.326 8.349 0 +0.56(+7.24%)
Dec 11, 2008 9.148 9.352 7.545 7.785 23,092,040 -1.72(-18.08%)
Dec 10, 2008 8.610 9.764 8.469 9.503 12,916,292 +1.00(+11.73%)
Dec 09, 2008 9.545 9.660 8.355 8.506 16,338,539 -1.28(-13.12%)
Dec 08, 2008 8.605 9.806 8.600 9.791 19,275,964 +1.29(+15.17%)
Dec 05, 2008 7.519 8.610 7.321 8.501 0 +0.87(+11.43%)
Dec 04, 2008 7.399 8.375 6.934 7.629 21,972,852 -0.06(-0.81%)
Dec 03, 2008 6.866 7.906 6.689 7.691 23,513,218 +0.42(+5.74%)
Dec 02, 2008 6.386 7.368 6.026 7.274 31,138,996 +1.08(+17.35%)
Dec 01, 2008 7.242 7.509 6.005 6.198 23,768,610 -1.19(-16.11%)
Nov 28, 2008 7.785 7.958 7.357 7.389 7,706,411 -0.45(-5.79%)
Nov 26, 2008 7.467 7.895 6.903 7.843 20,173,004 +0.37(+4.96%)
Nov 25, 2008 8.214 8.443 6.788 7.472 21,741,720 -0.40(-5.11%)
Nov 24, 2008 6.062 7.874 6.057 7.874 28,358,788 +1.98(+33.69%)
Nov 21, 2008 6.088 6.840 4.992 5.890 33,490,828 +0.01(+0.18%)
Nov 20, 2008 6.423 6.955 5.415 5.880 35,121,480 -0.79(-11.82%)
Nov 19, 2008 8.783 8.788 6.543 6.668 28,006,890 -2.18(-24.62%)
Nov 18, 2008 8.830 9.070 8.255 8.845 18,293,000 -0.03(-0.29%)
Nov 17, 2008 8.877 9.206 8.553 8.872 13,167,796 -0.14(-1.51%)
Nov 14, 2008 9.660 9.858 8.851 9.007 0 -1.00(-9.97%)
Nov 13, 2008 9.096 10.30 8.365 10.00 22,244,100 +0.99(+11.01%)
Nov 12, 2008 9.634 9.843 8.798 9.013 17,871,908 -1.08(-10.71%)
Nov 11, 2008 9.676 10.59 9.462 10.09 11,291,643 +0.17(+1.74%)
Nov 10, 2008 11.02 11.13 9.697 9.921 13,152,845 -1.05(-9.57%)
Nov 07, 2008 10.51 11.07 10.18 10.97 10,825,563 +0.53(+5.05%)
Nov 06, 2008 10.43 10.81 9.921 10.44 10,526,640 -0.31(-2.87%)
Nov 05, 2008 11.59 11.73 9.921 10.75 21,284,200 -1.42(-11.63%)
Nov 04, 2008 11.38 12.17 10.99 12.17 11,209,712 +0.96(+8.52%)
Nov 03, 2008 11.81 11.95 11.17 11.21 6,289,292 -0.58(-4.92%)
Oct 31, 2008 10.93 11.87 10.83 11.79 0 +0.80(+7.27%)
Oct 30, 2008 11.24 11.24 10.66 10.99 11,255,367 +0.15(+1.35%)
Oct 29, 2008 11.74 11.74 10.58 10.85 15,488,312 -0.93(-7.93%)
Oct 28, 2008 9.712 11.78 9.211 11.78 19,827,030 +2.58(+28.04%)
Oct 27, 2008 9.373 10.18 9.138 9.200 12,977,300 -0.46(-4.76%)
Oct 24, 2008 9.227 10.69 8.694 9.660 16,620,299 -0.29(-2.89%)
Oct 23, 2008 10.40 10.67 8.804 9.947 24,022,716 -0.38(-3.69%)
Oct 22, 2008 11.50 11.66 9.921 10.33 14,826,777 -1.46(-12.36%)
Oct 21, 2008 12.13 12.55 11.71 11.79 7,870,123 -0.37(-3.01%)
Oct 20, 2008 12.85 12.99 11.73 12.15 10,319,313 -0.71(-5.52%)
Oct 17, 2008 12.53 13.47 12.19 12.86 0 -0.28(-2.15%)
Oct 16, 2008 13.13 13.39 12.22 13.14 14,097,106 +0.22(+1.74%)
Oct 15, 2008 13.49 14.14 12.53 12.92 12,121,547 -1.37(-9.58%)
Oct 14, 2008 16.76 16.87 13.17 14.29 13,481,680 -1.69(-10.59%)
Oct 13, 2008 16.00 16.17 15.10 15.98 11,207,686 +0.43(+2.75%)
Oct 10, 2008 12.79 15.83 12.22 15.55 0 +2.27(+17.11%)
Oct 09, 2008 14.72 15.44 13.28 13.28 14,137,764 -1.14(-7.90%)
Oct 08, 2008 13.83 15.25 13.44 14.42 13,374,114 -0.03(-0.22%)
Oct 07, 2008 15.86 15.98 14.33 14.45 15,677,903 -1.38(-8.71%)
Oct 06, 2008 15.66 16.54 15.28 15.83 17,837,964 -0.55(-3.35%)
Oct 03, 2008 17.93 18.36 16.06 16.38 0 -1.54(-8.60%)
Oct 02, 2008 18.65 18.67 17.70 17.92 7,954,007 -0.96(-5.06%)
Oct 01, 2008 18.96 19.35 18.47 18.87 5,922,512 -0.42(-2.17%)
Sep 30, 2008 19.89 20.17 19.00 19.29 9,745,600 +0.20(+1.07%)
Sep 29, 2008 19.62 20.17 18.65 19.09 9,513,699 -0.96(-4.77%)
Sep 26, 2008 18.96 20.11 18.80 20.04 0 +0.57(+2.92%)
Sep 25, 2008 19.40 19.75 19.03 19.47 6,294,903 +0.31(+1.61%)
Sep 24, 2008 19.67 19.78 18.95 19.16 7,528,305 -0.27(-1.40%)
Sep 23, 2008 20.75 20.97 19.18 19.43 8,857,421 -0.54(-2.72%)
Sep 22, 2008 22.33 22.45 19.69 19.98 8,899,590 -2.45(-10.92%)
Sep 19, 2008 21.97 24.96 20.30 22.43 0 +1.18(+5.55%)
Sep 18, 2008 18.96 21.25 17.66 21.25 15,526,442 +2.57(+13.75%)
Sep 17, 2008 19.19 19.63 18.55 18.68 10,639,969 -0.93(-4.74%)
Sep 16, 2008 18.63 19.75 18.28 19.61 12,396,902 +0.68(+3.62%)
Sep 15, 2008 19.68 20.11 18.92 18.92 12,196,821 -1.37(-6.77%)
Sep 12, 2008 19.97 20.34 19.48 20.30 0 +0.30(+1.51%)
Sep 11, 2008 19.32 20.09 19.19 19.99 10,817,123 +0.54(+2.76%)
Sep 10, 2008 19.34 19.64 19.19 19.46 28,915,538 -0.18(-0.90%)
Sep 09, 2008 20.04 20.35 19.37 19.63 12,920,400 -1.22(-5.84%)
Sep 08, 2008 20.36 20.96 20.20 20.85 11,450,002 +1.11(+5.61%)
Sep 05, 2008 19.14 19.80 19.06 19.74 0 +0.30(+1.53%)
Sep 04, 2008 19.40 19.77 19.29 19.45 7,082,190 -0.27(-1.35%)
Sep 03, 2008 19.33 19.72 19.11 19.71 4,337,913 +0.30(+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.