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 30, 2004 11.96 12.05 11.91 12.05 749,735 +0.08(+0.68%)
Jan 29, 2004 12.04 12.04 11.85 11.97 728,675 -0.10(-0.84%)
Jan 28, 2004 12.04 12.14 12.01 12.07 1,436,674 +0.03(+0.24%)
Jan 27, 2004 11.94 12.04 11.84 12.04 1,121,540 +0.13(+1.12%)
Jan 26, 2004 11.77 11.91 11.69 11.91 701,489 +0.15(+1.31%)
Jan 23, 2004 11.66 11.78 11.63 11.75 1,020,069 +0.09(+0.81%)
Jan 22, 2004 11.53 11.93 11.53 11.66 1,133,410 +0.09(+0.77%)
Jan 21, 2004 11.53 11.57 11.45 11.57 954,208 +0.04(+0.34%)
Jan 20, 2004 11.52 11.55 11.43 11.53 811,000 +0.04(+0.34%)
Jan 16, 2004 11.68 11.68 11.49 11.49 1,048,404 -0.12(-1.06%)
Jan 15, 2004 11.66 11.67 11.59 11.61 1,029,258 -0.02(-0.16%)
Jan 14, 2004 11.62 11.67 11.55 11.63 1,093,204 -0.03(-0.25%)
Jan 13, 2004 11.74 11.75 11.56 11.66 1,450,075 +0.08(+0.72%)
Jan 12, 2004 11.68 11.68 11.54 11.58 757,010 -0.04(-0.31%)
Jan 09, 2004 11.57 11.61 11.49 11.61 1,137,239 +0.03(+0.27%)
Jan 08, 2004 11.69 11.70 11.50 11.58 1,446,246 -0.06(-0.49%)
Jan 07, 2004 11.81 11.81 11.61 11.64 901,367 -0.14(-1.22%)
Jan 06, 2004 11.73 11.78 11.69 11.78 561,344 +0.06(+0.53%)
Jan 05, 2004 11.71 11.90 11.69 11.72 1,129,581 +0.01(+0.07%)
Jan 02, 2004 11.73 11.83 11.67 11.71 846,611 +0.03(+0.22%)
Dec 31, 2003 11.87 11.92 11.69 11.69 1,242,922 -0.20(-1.67%)
Dec 30, 2003 11.87 11.89 11.80 11.89 1,066,018 -0.09(-0.76%)
Dec 29, 2003 11.91 11.98 11.88 11.98 1,525,508 +0.09(+0.79%)
Dec 26, 2003 11.86 11.89 11.85 11.88 283,735 +0.06(+0.53%)
Dec 24, 2003 11.80 11.86 11.79 11.82 420,816 +0.05(+0.40%)
Dec 23, 2003 11.80 11.82 11.77 11.77 788,026 -0.00(-0.02%)
Dec 22, 2003 11.72 11.80 11.71 11.78 1,009,347 +0.07(+0.60%)
Dec 19, 2003 11.67 11.71 11.62 11.71 788,792 +0.00(+0.00%)
Dec 18, 2003 11.62 11.73 11.57 11.71 742,843 -0.01(-0.11%)
Dec 17, 2003 11.70 11.75 11.70 11.72 682,726 -0.00(-0.02%)
Dec 16, 2003 11.61 11.72 11.56 11.72 737,865 +0.14(+1.17%)
Dec 15, 2003 11.67 11.69 11.59 11.59 1,347,073 -0.02(-0.16%)
Dec 12, 2003 11.51 11.61 11.49 11.60 566,705 +0.09(+0.82%)
Dec 11, 2003 11.45 11.51 11.39 11.51 664,346 +0.06(+0.50%)
Dec 10, 2003 11.47 11.50 11.40 11.45 452,215 -0.02(-0.18%)
Dec 09, 2003 11.49 11.52 11.46 11.47 486,294 -0.03(-0.27%)
Dec 08, 2003 11.40 11.50 11.40 11.50 773,475 +0.05(+0.46%)
Dec 05, 2003 11.49 11.49 11.42 11.45 473,658 -0.01(-0.09%)
Dec 04, 2003 11.49 11.52 11.41 11.46 966,079 -0.05(-0.43%)
Dec 03, 2003 11.54 11.54 11.51 11.51 426,177 -0.03(-0.29%)
Dec 02, 2003 11.63 11.63 11.54 11.55 1,030,790 -0.14(-1.18%)
Dec 01, 2003 11.49 11.67 11.46 11.68 877,627 +0.19(+1.68%)
Nov 28, 2003 11.41 11.50 11.40 11.49 354,573 +0.08(+0.71%)
Nov 26, 2003 11.29 11.41 11.27 11.41 526,116 +0.13(+1.13%)
Nov 25, 2003 11.18 11.28 11.15 11.28 631,033 +0.08(+0.70%)
Nov 24, 2003 11.20 11.23 11.11 11.20 732,121 +0.04(+0.35%)
Nov 21, 2003 11.11 11.17 11.03 11.16 708,764 +0.02(+0.16%)
Nov 20, 2003 11.26 11.26 11.01 11.15 954,208 -0.08(-0.74%)
Nov 19, 2003 11.39 11.39 11.20 11.23 822,105 -0.10(-0.88%)
Nov 18, 2003 11.40 11.40 11.27 11.33 901,367 -0.01(-0.05%)
Nov 17, 2003 11.25 11.26 11.19 11.33 871,117 +0.03(+0.23%)
Nov 14, 2003 11.24 11.29 11.24 11.31 639,840 +0.12(+1.05%)
Nov 13, 2003 11.18 11.22 11.14 11.19 916,683 +0.03(+0.23%)
Nov 12, 2003 11.14 11.24 11.11 11.16 1,121,157 +0.07(+0.59%)
Nov 11, 2003 11.22 11.22 11.13 11.10 1,751,425 -0.09(-0.77%)
Nov 10, 2003 11.10 11.19 11.10 11.19 513,863 +0.02(+0.19%)
Nov 07, 2003 11.26 11.26 11.10 11.16 871,883 -0.07(-0.60%)
Nov 06, 2003 11.09 11.23 11.06 11.23 837,038 +0.18(+1.61%)
Nov 05, 2003 10.93 11.05 10.97 11.05 851,972 +0.01(+0.07%)
Nov 04, 2003 10.93 11.05 10.89 11.05 1,060,657 +0.15(+1.34%)
Nov 03, 2003 10.91 10.97 10.88 10.90 1,009,791 +0.02(+0.19%)
Oct 31, 2003 10.87 10.89 10.77 10.88 1,645,742 +0.08(+0.70%)
Oct 30, 2003 10.77 10.84 10.77 10.80 839,719 +0.07(+0.68%)
Oct 29, 2003 10.66 10.78 10.64 10.73 1,103,543 +0.10(+0.96%)
Oct 28, 2003 10.77 10.80 10.54 10.63 839,336 -0.10(-0.97%)
Oct 27, 2003 10.77 10.87 10.73 10.73 1,355,497 +0.07(+0.61%)
Oct 24, 2003 10.85 10.90 10.64 10.67 1,341,329 -0.01(-0.12%)
Oct 23, 2003 10.69 10.70 10.60 10.68 1,843,323 -0.02(-0.20%)
Oct 22, 2003 10.79 10.80 10.69 10.70 848,526 -0.10(-0.97%)
Oct 21, 2003 10.78 10.82 10.73 10.81 1,242,922 +0.03(+0.29%)
Oct 20, 2003 10.81 10.86 10.77 10.78 1,436,291 +0.03(+0.24%)
Oct 17, 2003 10.82 10.96 10.71 10.75 1,373,494 -0.01(-0.07%)
Oct 16, 2003 10.81 10.81 10.74 10.76 1,759,466 +0.00(+0.00%)
Oct 15, 2003 10.89 10.92 10.75 10.76 1,918,756 -0.05(-0.51%)
Oct 14, 2003 10.85 10.85 10.81 10.81 828,997 +0.00(+0.00%)
Oct 13, 2003 10.82 10.84 10.81 10.81 542,964 -0.03(-0.24%)
Oct 10, 2003 10.86 10.88 10.81 10.84 498,930 +0.00(+0.00%)
Oct 09, 2003 10.88 10.90 10.78 10.84 807,171 -0.03(-0.24%)
Oct 08, 2003 10.94 10.94 10.86 10.86 1,217,267 -0.08(-0.72%)
Oct 07, 2003 10.98 11.02 10.88 10.94 1,065,635 -0.03(-0.31%)
Oct 06, 2003 10.64 10.98 10.64 10.98 951,145 +0.14(+1.28%)
Oct 03, 2003 10.72 10.84 10.72 10.84 1,052,233 +0.18(+1.67%)
Oct 02, 2003 10.66 10.70 10.64 10.66 887,199 +0.10(+0.91%)
Oct 01, 2003 10.56 10.60 10.51 10.56 1,362,006 -0.14(-1.27%)
Sep 30, 2003 10.69 10.70 10.63 10.70 1,905,354 +0.02(+0.20%)
Sep 29, 2003 10.55 10.73 10.55 10.68 1,673,694 +0.12(+1.16%)
Sep 26, 2003 10.56 10.58 10.51 10.56 1,098,182 -0.00(-0.02%)
Sep 25, 2003 10.68 10.71 10.53 10.56 1,823,029 -0.19(-1.75%)
Sep 24, 2003 10.85 10.88 10.76 10.75 609,973 -0.08(-0.72%)
Sep 23, 2003 10.74 10.82 10.74 10.82 1,545,037 +0.08(+0.75%)
Sep 22, 2003 10.81 10.81 10.67 10.74 1,459,648 -0.08(-0.75%)
Sep 19, 2003 10.80 10.82 10.79 10.82 1,624,682 +0.02(+0.19%)
Sep 18, 2003 10.60 10.80 10.60 10.80 3,027,660 +0.17(+1.65%)
Sep 17, 2003 10.66 10.69 10.62 10.63 1,503,300 -0.09(-0.80%)
Sep 16, 2003 10.75 10.75 10.67 10.72 361,465 -0.01(-0.05%)
Sep 15, 2003 10.71 10.77 10.66 10.72 464,468 +0.01(+0.12%)
Sep 12, 2003 10.59 10.75 10.51 10.71 930,851 +0.09(+0.86%)
Sep 11, 2003 10.59 10.71 10.58 10.62 2,032,863 -0.01(-0.12%)
Sep 10, 2003 10.79 10.80 10.58 10.63 1,666,419 -0.18(-1.69%)
Sep 09, 2003 10.76 10.81 10.73 10.81 4,434,084 -0.17(-1.55%)
Sep 08, 2003 11.18 11.18 10.87 10.98 1,445,480 -0.19(-1.73%)
Sep 05, 2003 11.31 11.31 11.07 11.18 702,254 -0.14(-1.27%)
Sep 04, 2003 11.24 11.32 11.14 11.32 624,907 +0.11(+0.98%)
Sep 03, 2003 11.06 11.21 11.03 11.21 861,162 +0.21(+1.95%)
Sep 02, 2003 10.93 11.00 10.82 10.99 1,201,185 +0.11(+1.01%)
Aug 29, 2003 10.85 10.90 10.81 10.89 544,113 +0.03(+0.31%)
Aug 28, 2003 10.85 10.85 10.79 10.85 371,038 +0.02(+0.19%)
Aug 27, 2003 10.69 10.86 10.66 10.83 830,912 +0.13(+1.17%)
Aug 26, 2003 10.63 10.70 10.54 10.70 991,733 +0.05(+0.47%)
Aug 25, 2003 10.77 10.77 10.60 10.66 364,529 -0.08(-0.73%)
Aug 22, 2003 10.80 10.82 10.71 10.73 413,924 -0.01(-0.12%)
Aug 21, 2003 10.72 10.83 10.72 10.75 599,635 +0.00(+0.00%)
Aug 20, 2003 10.63 10.75 10.59 10.75 649,030 +0.12(+1.16%)
Aug 19, 2003 10.63 10.70 10.55 10.62 771,944 +0.04(+0.42%)
Aug 18, 2003 10.55 10.67 10.53 10.58 500,461 +0.00(+0.02%)
Aug 15, 2003 10.64 10.67 10.51 10.58 282,203 -0.07(-0.61%)
Aug 14, 2003 10.55 10.64 10.52 10.64 477,870 +0.10(+0.99%)
Aug 13, 2003 10.49 10.57 10.47 10.54 794,918 +0.04(+0.37%)
Aug 12, 2003 10.51 10.55 10.45 10.50 675,451 -0.01(-0.12%)
Aug 11, 2003 10.50 10.58 10.50 10.51 609,590 -0.00(-0.03%)
Aug 08, 2003 10.58 10.58 10.51 10.51 315,133 -0.06(-0.59%)
Aug 07, 2003 10.52 10.58 10.51 10.58 556,366 +0.01(+0.12%)
Aug 06, 2003 10.60 10.60 10.51 10.56 293,691 -0.04(-0.37%)
Aug 05, 2003 10.54 10.60 10.48 10.60 532,626 +0.10(+0.92%)
Aug 04, 2003 10.59 10.64 10.46 10.51 437,281 -0.10(-0.91%)
Aug 01, 2003 10.69 10.69 10.57 10.60 432,687 -0.09(-0.81%)
Jul 31, 2003 10.73 10.76 10.63 10.69 801,811 -0.06(-0.58%)
Jul 30, 2003 10.45 10.75 10.45 10.75 861,927 +0.30(+2.82%)
Jul 29, 2003 10.31 10.46 10.27 10.46 1,051,084 +0.14(+1.39%)
Jul 28, 2003 10.38 10.40 10.29 10.31 497,781 -0.09(-0.90%)
Jul 25, 2003 10.42 10.43 10.38 10.41 563,641 -0.02(-0.15%)
Jul 24, 2003 10.31 10.44 10.31 10.42 555,217 +0.14(+1.35%)
Jul 23, 2003 10.29 10.33 10.25 10.28 617,249 +0.01(+0.08%)
Jul 22, 2003 10.25 10.33 10.21 10.28 1,062,189 +0.03(+0.25%)
Jul 21, 2003 10.31 10.31 10.16 10.25 531,477 -0.06(-0.61%)
Jul 18, 2003 10.34 10.37 10.29 10.31 647,881 +0.00(+0.03%)
Jul 17, 2003 10.50 10.50 10.27 10.31 645,967 -0.15(-1.42%)
Jul 16, 2003 10.45 10.46 10.36 10.46 703,020 +0.07(+0.65%)
Jul 15, 2003 10.37 10.44 10.34 10.39 478,636 -0.00(-0.03%)
Jul 14, 2003 10.34 10.45 10.32 10.39 880,307 +0.12(+1.14%)
Jul 11, 2003 10.25 10.33 10.24 10.28 1,293,466 +0.07(+0.72%)
Jul 10, 2003 10.42 10.45 10.18 10.20 916,300 -0.16(-1.56%)
Jul 09, 2003 10.33 10.37 10.24 10.37 800,662 +0.04(+0.35%)
Jul 08, 2003 10.39 10.39 10.20 10.33 681,194 -0.07(-0.68%)
Jul 07, 2003 10.19 10.40 10.19 10.40 1,435,142 +0.21(+2.10%)
Jul 03, 2003 10.03 10.19 9.950 10.19 569,768 +0.17(+1.70%)
Jul 02, 2003 9.827 10.02 9.817 10.02 796,833 +0.16(+1.64%)
Jul 01, 2003 9.793 9.854 9.718 9.854 1,218,798 -0.04(-0.45%)
Jun 30, 2003 9.898 9.924 9.814 9.898 1,537,379 -0.04(-0.42%)
Jun 27, 2003 9.924 9.968 9.908 9.940 807,171 +0.02(+0.18%)
Jun 26, 2003 9.793 9.921 9.754 9.921 770,412 +0.16(+1.69%)
Jun 25, 2003 9.778 9.786 9.702 9.757 1,487,600 -0.01(-0.05%)
Jun 24, 2003 9.663 9.820 9.663 9.762 1,770,570 -0.12(-1.19%)
Jun 23, 2003 9.950 9.976 9.859 9.880 910,557 -0.11(-1.07%)
Jun 20, 2003 9.919 10.02 9.890 9.987 1,782,440 +0.09(+0.90%)
Jun 19, 2003 10.05 10.07 9.846 9.898 3,014,641 +0.18(+1.88%)
Jun 18, 2003 9.793 9.793 9.637 9.715 1,021,600 -0.09(-0.93%)
Jun 17, 2003 9.997 10.05 9.807 9.807 757,776 -0.19(-1.91%)
Jun 16, 2003 10.05 10.05 9.955 9.997 1,240,241 +0.18(+1.81%)
Jun 13, 2003 9.989 10.01 9.820 9.820 774,624 -0.21(-2.08%)
Jun 12, 2003 10.28 10.30 10.03 10.03 966,461 -0.19(-1.84%)
Jun 11, 2003 10.19 10.27 10.10 10.22 1,607,451 +0.03(+0.31%)
Jun 10, 2003 9.955 10.19 9.924 10.19 1,403,743 +0.21(+2.15%)
Jun 09, 2003 10.01 10.01 9.924 9.971 821,339 -0.04(-0.37%)
Jun 06, 2003 9.955 10.02 9.955 10.01 778,836 +0.07(+0.71%)
Jun 05, 2003 9.929 9.987 9.898 9.937 519,224 -0.03(-0.26%)
Jun 04, 2003 9.958 10.03 9.937 9.963 707,232 +0.01(+0.05%)
Jun 03, 2003 9.924 9.958 9.856 9.958 561,727 +0.08(+0.82%)
Jun 02, 2003 9.833 9.924 9.817 9.877 1,131,495 +0.11(+1.12%)
May 30, 2003 9.611 9.778 9.598 9.767 1,653,783 +0.21(+2.19%)
May 29, 2003 9.874 9.898 9.438 9.558 3,403,676 -0.33(-3.33%)
May 28, 2003 10.17 10.17 9.885 9.887 998,243 -0.28(-2.77%)
May 27, 2003 10.08 10.17 10.01 10.17 989,819 +0.06(+0.62%)
May 23, 2003 10.02 10.11 9.963 10.11 998,626 +0.05(+0.52%)
May 22, 2003 9.950 10.06 9.908 10.05 644,435 +0.10(+1.05%)
May 21, 2003 9.796 9.955 9.754 9.950 1,415,614 +0.14(+1.46%)
May 20, 2003 9.746 9.817 9.715 9.807 747,438 +0.05(+0.54%)
May 19, 2003 9.770 9.780 9.694 9.754 884,902 -0.02(-0.19%)
May 16, 2003 9.702 9.773 9.642 9.773 1,438,588 +0.05(+0.48%)
May 15, 2003 9.694 9.744 9.642 9.726 817,127 +0.01(+0.11%)
May 14, 2003 9.786 9.793 9.655 9.715 1,144,131 -0.04(-0.45%)
May 13, 2003 9.793 9.804 9.715 9.759 828,997 -0.05(-0.48%)
May 12, 2003 9.793 9.835 9.754 9.807 492,420 +0.01(+0.13%)
May 09, 2003 9.788 9.807 9.746 9.793 737,099 +0.01(+0.05%)
May 08, 2003 9.673 9.791 9.650 9.788 1,491,812 +0.13(+1.30%)
May 07, 2003 9.754 9.762 9.663 9.663 735,185 -0.10(-1.07%)
May 06, 2003 9.660 9.791 9.650 9.767 753,564 +0.11(+1.11%)
May 05, 2003 9.577 9.663 9.540 9.660 1,323,333 +0.13(+1.37%)
May 02, 2003 9.467 9.538 9.467 9.530 946,550 +0.09(+0.94%)
May 01, 2003 9.480 9.511 9.363 9.441 1,302,655 -0.01(-0.14%)
Apr 30, 2003 9.611 9.611 9.391 9.454 2,009,122 -0.15(-1.60%)
Apr 29, 2003 9.658 9.705 9.605 9.608 1,698,966 -0.03(-0.27%)
Apr 28, 2003 9.590 9.634 9.548 9.634 1,858,256 +0.02(+0.22%)
Apr 25, 2003 9.624 9.626 9.585 9.613 1,160,596 -0.01(-0.08%)
Apr 24, 2003 9.587 9.650 9.558 9.621 1,493,727 -0.05(-0.49%)
Apr 23, 2003 9.650 9.679 9.605 9.668 553,686 +0.03(+0.35%)
Apr 22, 2003 9.532 9.676 9.493 9.634 1,190,463 +0.12(+1.23%)
Apr 21, 2003 9.524 9.532 9.446 9.517 709,147 +0.01(+0.11%)
Apr 17, 2003 9.530 9.556 9.464 9.506 617,631 -0.02(-0.25%)
Apr 16, 2003 9.504 9.530 9.402 9.530 566,322 +0.08(+0.80%)
Apr 15, 2003 9.428 9.488 9.336 9.454 737,482 +0.03(+0.28%)
Apr 14, 2003 9.378 9.428 9.229 9.428 1,481,474 +0.05(+0.56%)
Apr 11, 2003 9.428 9.504 9.368 9.376 646,733 -0.08(-0.86%)
Apr 10, 2003 9.402 9.480 9.363 9.457 1,156,001 +0.06(+0.61%)
Apr 09, 2003 9.271 9.399 9.258 9.399 1,116,562 +0.11(+1.24%)
Apr 08, 2003 9.284 9.297 9.219 9.284 1,168,637 +0.00(+0.00%)
Apr 07, 2003 9.206 9.284 9.188 9.284 677,365 +0.17(+1.83%)
Apr 04, 2003 9.227 9.271 9.117 9.117 676,217 -0.10(-1.05%)
Apr 03, 2003 9.323 9.323 9.182 9.214 653,625 -0.08(-0.84%)
Apr 02, 2003 9.245 9.394 9.240 9.292 1,688,245 +0.08(+0.91%)
Apr 01, 2003 9.033 9.208 9.002 9.208 1,285,042 +0.04(+0.40%)
Mar 31, 2003 9.229 9.250 9.164 9.172 1,538,144 -0.10(-1.07%)
Mar 28, 2003 9.300 9.323 9.180 9.271 1,388,427 -0.03(-0.28%)
Mar 27, 2003 9.271 9.318 9.211 9.297 757,776 +0.01(+0.14%)
Mar 26, 2003 9.232 9.308 9.161 9.284 857,332 +0.08(+0.88%)
Mar 25, 2003 9.114 9.232 9.114 9.203 1,359,326 +0.07(+0.71%)
Mar 24, 2003 9.378 9.378 9.120 9.138 1,436,674 -0.24(-2.53%)
Mar 21, 2003 9.284 9.402 9.245 9.376 1,335,586 +0.13(+1.41%)
Mar 20, 2003 9.219 9.269 9.138 9.245 1,395,319 -0.02(-0.25%)
Mar 19, 2003 9.269 9.269 9.114 9.269 2,024,439 +0.00(+0.00%)
Mar 18, 2003 9.242 9.276 9.182 9.269 1,021,217 +0.03(+0.28%)
Mar 17, 2003 8.945 9.242 8.906 9.242 1,185,102 +0.26(+2.94%)
Mar 14, 2003 8.958 9.010 8.932 8.979 584,318 +0.03(+0.38%)
Mar 13, 2003 8.903 8.979 8.903 8.945 1,013,559 +0.04(+0.44%)
Mar 12, 2003 8.879 8.906 8.838 8.906 869,586 +0.02(+0.18%)
Mar 11, 2003 8.882 8.913 8.853 8.890 899,069 +0.01(+0.09%)
Mar 10, 2003 8.903 8.929 8.856 8.882 1,337,883 -0.02(-0.21%)
Mar 07, 2003 8.885 8.906 8.832 8.900 1,003,221 -0.00(-0.03%)
Mar 06, 2003 8.788 8.903 8.788 8.903 2,157,308 +0.05(+0.56%)
Mar 05, 2003 8.697 8.853 8.697 8.853 1,974,660 +0.03(+0.30%)
Mar 04, 2003 8.835 8.853 8.806 8.827 1,164,808 -0.01(-0.09%)
Mar 03, 2003 8.827 8.859 8.788 8.835 650,179 +0.03(+0.39%)
Feb 28, 2003 8.848 8.879 8.798 8.801 877,244 -0.05(-0.59%)
Feb 27, 2003 8.749 8.853 8.736 8.853 863,076 +0.10(+1.19%)
Feb 26, 2003 8.749 8.764 8.686 8.749 695,362 -0.03(-0.36%)
Feb 25, 2003 8.684 8.783 8.642 8.780 797,216 +0.08(+0.93%)
Feb 24, 2003 8.697 8.751 8.618 8.699 1,008,964 -0.05(-0.63%)
Feb 21, 2003 8.644 8.775 8.644 8.754 1,905,354 +0.13(+1.45%)
Feb 20, 2003 8.582 8.657 8.582 8.629 872,649 +0.05(+0.55%)
Feb 19, 2003 8.535 8.605 8.506 8.582 959,186 +0.05(+0.55%)
Feb 18, 2003 8.459 8.550 8.435 8.535 2,179,900 +0.17(+2.06%)
Feb 14, 2003 8.328 8.412 8.279 8.362 1,235,263 +0.11(+1.36%)
Feb 13, 2003 8.255 8.268 8.164 8.250 773,475 -0.01(-0.09%)
Feb 12, 2003 8.253 8.313 8.226 8.258 946,167 -0.01(-0.13%)
Feb 11, 2003 8.331 8.331 8.258 8.268 725,612 -0.05(-0.63%)
Feb 10, 2003 8.232 8.321 8.226 8.321 784,963 +0.08(+0.98%)
Feb 07, 2003 8.284 8.341 8.240 8.240 804,491 -0.06(-0.69%)
Feb 06, 2003 8.294 8.331 8.279 8.297 1,036,917 +0.00(+0.03%)
Feb 05, 2003 8.226 8.318 8.221 8.294 1,181,656 +0.05(+0.63%)
Feb 04, 2003 8.174 8.245 8.135 8.242 1,238,327 +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.