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

Kimco Realty (NY: KIM )

19.14 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 14, 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, 2017 13.88 14.05 13.80 13.95 4,856,415 +0.13(+0.93%)
Aug 30, 2017 13.68 13.83 13.51 13.82 3,895,840 +0.11(+0.78%)
Aug 29, 2017 13.79 13.88 13.57 13.71 4,295,554 -0.07(-0.52%)
Aug 28, 2017 14.04 14.17 13.75 13.78 2,989,467 -0.33(-2.32%)
Aug 25, 2017 13.98 14.20 13.87 14.11 3,351,654 +0.18(+1.28%)
Aug 24, 2017 14.17 14.44 13.88 13.93 5,200,710 -0.13(-0.96%)
Aug 23, 2017 13.88 14.15 13.84 14.07 2,688,173 +0.18(+1.28%)
Aug 22, 2017 14.03 14.13 13.88 13.89 3,370,397 -0.12(-0.86%)
Aug 21, 2017 13.78 14.04 13.72 14.01 3,737,610 +0.26(+1.91%)
Aug 18, 2017 13.78 13.80 13.61 13.75 4,752,426 -0.13(-0.97%)
Aug 17, 2017 13.97 14.08 13.84 13.88 4,409,025 -0.11(-0.76%)
Aug 16, 2017 14.07 14.27 13.96 13.99 3,854,469 +0.01(+0.05%)
Aug 15, 2017 14.15 14.20 13.86 13.98 4,045,784 -0.30(-2.09%)
Aug 14, 2017 14.08 14.37 13.98 14.28 3,811,518 +0.07(+0.50%)
Aug 11, 2017 14.39 14.47 14.15 14.21 4,507,437 -0.33(-2.30%)
Aug 10, 2017 14.54 14.64 14.52 14.54 6,268,557 -0.03(-0.19%)
Aug 09, 2017 14.50 14.77 14.43 14.57 5,654,355 +0.02(+0.15%)
Aug 08, 2017 14.47 14.63 14.37 14.55 5,147,265 +0.01(+0.05%)
Aug 07, 2017 14.42 14.61 14.29 14.54 3,211,263 +0.10(+0.69%)
Aug 04, 2017 14.17 14.52 14.16 14.44 6,712,143 +0.28(+1.96%)
Aug 03, 2017 14.25 14.47 14.14 14.17 4,857,382 -0.08(-0.55%)
Aug 02, 2017 14.61 14.62 14.22 14.24 7,558,337 -0.41(-2.77%)
Aug 01, 2017 14.43 14.70 14.27 14.65 5,453,615 +0.31(+2.13%)
Jul 31, 2017 14.51 14.54 14.09 14.34 16,509,553 -0.16(-1.13%)
Jul 28, 2017 14.98 15.10 14.45 14.51 9,344,056 -0.43(-2.90%)
Jul 27, 2017 14.29 15.03 14.10 14.94 13,657,709 +0.91(+6.48%)
Jul 26, 2017 13.97 14.14 13.84 14.03 7,265,485 +0.05(+0.36%)
Jul 25, 2017 13.49 14.02 13.36 13.98 9,248,355 +0.53(+3.96%)
Jul 24, 2017 13.41 13.59 13.29 13.45 5,938,496 +0.02(+0.16%)
Jul 21, 2017 13.52 13.61 13.30 13.43 3,959,157 -0.11(-0.79%)
Jul 20, 2017 13.58 13.68 13.48 13.53 3,978,593 -0.02(-0.16%)
Jul 19, 2017 13.55 13.58 13.47 13.56 4,722,909 +0.02(+0.16%)
Jul 18, 2017 13.45 13.54 13.27 13.53 6,634,659 +0.08(+0.58%)
Jul 17, 2017 13.43 13.58 13.38 13.46 5,171,941 -0.01(-0.11%)
Jul 14, 2017 13.41 13.59 13.35 13.47 6,112,923 +0.16(+1.17%)
Jul 13, 2017 13.11 13.36 13.07 13.31 6,009,437 +0.26(+1.96%)
Jul 12, 2017 13.14 13.35 12.96 13.06 8,279,746 +0.04(+0.33%)
Jul 11, 2017 12.96 13.09 12.76 13.02 6,748,880 +0.06(+0.44%)
Jul 10, 2017 13.20 13.22 12.94 12.96 8,687,654 -0.14(-1.08%)
Jul 07, 2017 12.81 13.15 12.71 13.10 9,484,582 +0.33(+2.62%)
Jul 06, 2017 12.62 12.92 12.51 12.77 10,181,011 +0.08(+0.62%)
Jul 05, 2017 13.41 13.51 12.62 12.69 8,978,244 -0.82(-6.05%)
Jul 03, 2017 12.92 13.53 12.88 13.51 4,904,634 +0.65(+5.09%)
Jun 30, 2017 13.19 13.30 12.65 12.85 9,861,877 -0.29(-2.19%)
Jun 29, 2017 13.12 13.43 13.10 13.14 7,383,955 -0.03(-0.21%)
Jun 28, 2017 13.13 13.36 13.10 13.17 7,908,039 +0.08(+0.59%)
Jun 27, 2017 12.92 13.16 12.85 13.09 8,990,206 +0.15(+1.19%)
Jun 26, 2017 12.63 13.26 12.61 12.94 9,859,616 +0.34(+2.67%)
Jun 23, 2017 12.49 12.71 12.35 12.60 11,176,250 +0.10(+0.78%)
Jun 22, 2017 12.26 12.53 12.12 12.50 10,417,598 +0.23(+1.88%)
Jun 21, 2017 12.35 12.52 12.17 12.27 9,898,993 -0.06(-0.45%)
Jun 20, 2017 12.55 12.68 12.28 12.33 15,807,081 -0.19(-1.51%)
Jun 19, 2017 12.95 12.97 12.48 12.52 13,135,088 -0.43(-3.35%)
Jun 16, 2017 13.64 13.66 12.85 12.95 23,770,734 -0.74(-5.42%)
Jun 15, 2017 13.38 13.93 13.38 13.69 12,724,212 +0.20(+1.51%)
Jun 14, 2017 13.70 13.75 13.40 13.49 10,402,003 -0.13(-0.93%)
Jun 13, 2017 13.46 13.76 13.28 13.61 12,797,025 +0.11(+0.78%)
Jun 12, 2017 13.01 13.53 13.01 13.51 17,127,508 +0.52(+3.99%)
Jun 09, 2017 12.75 13.10 12.54 12.99 7,817,323 +0.25(+1.92%)
Jun 08, 2017 12.91 12.66 12.75 10,608,849 -0.15(-1.19%)
Jun 07, 2017 12.59 13.11 12.55 12.90 15,421,639 +0.36(+2.91%)
Jun 06, 2017 12.13 12.66 11.92 12.54 10,564,179 +0.42(+3.47%)
Jun 05, 2017 12.28 12.29 12.07 12.12 7,639,072 -0.21(-1.70%)
Jun 02, 2017 12.53 12.63 12.23 12.33 9,075,728 -0.17(-1.35%)
Jun 01, 2017 12.25 12.51 12.18 12.49 11,109,868 +0.21(+1.71%)
May 31, 2017 12.28 12.33 12.00 12.28 10,423,397 +0.04(+0.29%)
May 30, 2017 12.61 12.62 12.22 12.25 8,900,655 -0.38(-3.00%)
May 26, 2017 12.87 12.89 12.56 12.63 3,933,074 -0.23(-1.80%)
May 25, 2017 12.85 12.99 12.77 12.86 5,825,830 +0.04(+0.27%)
May 24, 2017 12.60 12.91 12.60 12.82 10,499,154 +0.20(+1.55%)
May 23, 2017 12.77 12.80 12.60 12.63 9,492,731 -0.12(-0.93%)
May 22, 2017 12.97 13.06 12.68 12.75 8,868,471 -0.25(-1.89%)
May 19, 2017 12.77 13.20 12.70 12.99 11,398,091 +0.24(+1.87%)
May 18, 2017 12.77 12.83 12.62 12.75 10,890,791 -0.01(-0.05%)
May 17, 2017 12.69 12.85 12.54 12.76 9,404,953 +0.05(+0.39%)
May 16, 2017 13.26 13.26 12.69 12.71 8,818,187 -0.55(-4.17%)
May 15, 2017 13.50 13.52 13.21 13.26 5,017,254 +0.01(+0.11%)
May 12, 2017 13.48 13.52 13.22 13.25 4,264,696 -0.22(-1.61%)
May 11, 2017 13.67 13.69 13.38 13.47 5,484,237 -0.29(-2.09%)
May 10, 2017 13.62 13.86 13.58 13.76 7,573,062 +0.08(+0.61%)
May 09, 2017 13.59 13.76 13.43 13.67 6,927,319 +0.06(+0.46%)
May 08, 2017 13.98 14.01 13.52 13.61 5,236,649 -0.36(-2.56%)
May 05, 2017 14.01 14.09 13.91 13.97 5,818,289 -0.01(-0.10%)
May 04, 2017 13.94 14.00 13.58 13.98 9,830,235 -0.11(-0.75%)
May 03, 2017 14.56 14.56 14.03 14.08 5,086,448 -0.43(-2.94%)
May 02, 2017 14.31 14.64 14.19 14.51 8,074,362 +0.20(+1.42%)
May 01, 2017 14.23 14.48 14.12 14.31 5,729,219 +0.10(+0.69%)
Apr 28, 2017 14.46 14.46 14.13 14.21 6,008,385 -0.27(-1.84%)
Apr 27, 2017 15.30 14.45 14.48 8,267,666 -0.33(-2.22%)
Apr 26, 2017 15.16 15.19 14.77 14.81 11,446,182 -0.40(-2.63%)
Apr 25, 2017 15.15 15.26 15.08 15.20 8,179,489 +0.09(+0.60%)
Apr 24, 2017 15.63 15.65 15.07 15.11 6,937,864 -0.46(-2.92%)
Apr 21, 2017 15.81 15.86 15.52 15.57 3,861,839 -0.26(-1.64%)
Apr 20, 2017 15.91 15.91 15.71 15.83 3,269,305 -0.06(-0.40%)
Apr 19, 2017 15.91 16.13 15.86 15.89 4,635,541 -0.02(-0.13%)
Apr 18, 2017 15.79 15.93 15.73 15.91 4,604,476 +0.11(+0.71%)
Apr 17, 2017 15.70 15.84 15.66 15.80 3,780,757 +0.15(+0.98%)
Apr 13, 2017 15.65 15.73 15.59 15.65 2,938,441 -0.01(-0.04%)
Apr 12, 2017 15.58 15.73 15.48 15.65 4,542,406 +0.08(+0.49%)
Apr 11, 2017 15.41 15.65 15.37 15.58 5,218,214 +0.22(+1.41%)
Apr 10, 2017 15.08 15.40 15.01 15.36 6,096,767 +0.30(+2.00%)
Apr 07, 2017 15.21 15.25 15.03 15.06 6,226,884 -0.13(-0.83%)
Apr 06, 2017 15.29 15.30 15.14 15.18 5,870,301 -0.13(-0.82%)
Apr 05, 2017 15.38 15.44 15.29 15.31 4,997,635 -0.03(-0.18%)
Apr 04, 2017 15.48 15.55 15.30 15.34 5,711,310 -0.13(-0.86%)
Apr 03, 2017 15.28 15.55 15.25 15.47 6,454,022 +0.19(+1.24%)
Mar 31, 2017 15.22 15.30 15.19 15.28 7,297,631 +0.09(+0.59%)
Mar 30, 2017 15.16 15.21 15.02 15.19 3,578,899 +0.02(+0.14%)
Mar 29, 2017 15.26 15.26 15.05 15.17 4,720,367 -0.11(-0.72%)
Mar 28, 2017 15.17 15.30 15.03 15.28 4,586,361 +0.06(+0.41%)
Mar 27, 2017 15.57 15.70 15.17 15.22 4,798,809 -0.40(-2.57%)
Mar 24, 2017 15.56 15.74 15.56 15.62 4,548,169 +0.06(+0.40%)
Mar 23, 2017 15.30 15.74 15.28 15.56 4,347,958 +0.25(+1.63%)
Mar 22, 2017 15.61 15.61 15.12 15.31 5,394,972 -0.31(-1.99%)
Mar 21, 2017 15.60 15.71 15.55 15.62 4,455,436 +0.01(+0.09%)
Mar 20, 2017 15.77 15.79 15.57 15.61 5,724,845 -0.16(-1.01%)
Mar 17, 2017 15.77 15.80 15.54 15.77 10,930,498 +0.00(+0.00%)
Mar 16, 2017 15.79 15.85 15.70 15.77 6,151,687 -0.01(-0.04%)
Mar 15, 2017 15.47 15.93 15.38 15.77 7,697,051 +0.42(+2.75%)
Mar 14, 2017 15.01 15.43 15.01 15.35 8,656,365 +0.24(+1.56%)
Mar 13, 2017 15.21 15.21 14.99 15.12 8,039,179 +0.15(+0.97%)
Mar 10, 2017 14.94 15.17 14.85 14.97 7,093,856 +0.03(+0.23%)
Mar 09, 2017 15.37 15.49 14.92 14.94 8,211,528 -0.45(-2.92%)
Mar 08, 2017 15.67 15.67 15.30 15.39 5,865,871 -0.35(-2.24%)
Mar 07, 2017 15.99 16.03 15.72 15.74 4,537,397 -0.28(-1.77%)
Mar 06, 2017 16.13 16.13 15.91 16.02 7,192,929 -0.15(-0.94%)
Mar 03, 2017 16.34 16.36 15.91 16.17 7,624,776 -0.10(-0.64%)
Mar 02, 2017 16.38 16.43 16.20 16.28 6,175,238 -0.16(-0.97%)
Mar 01, 2017 16.68 16.68 16.38 16.44 5,780,003 -0.34(-2.02%)
Feb 28, 2017 16.89 17.02 16.71 16.78 13,415,054 -0.14(-0.82%)
Feb 27, 2017 16.91 17.07 16.80 16.91 5,309,885 +0.05(+0.29%)
Feb 24, 2017 16.92 16.93 16.65 16.87 4,637,871 -0.07(-0.41%)
Feb 23, 2017 16.90 16.96 16.74 16.94 3,809,033 +0.09(+0.53%)
Feb 22, 2017 17.05 17.12 16.78 16.85 4,260,243 -0.21(-1.22%)
Feb 21, 2017 16.82 17.09 16.74 17.05 2,892,928 +0.22(+1.32%)
Feb 17, 2017 16.83 16.83 16.83 0 +0.07(+0.41%)
Feb 16, 2017 16.75 16.97 16.67 16.76 5,672,178 +0.06(+0.37%)
Feb 15, 2017 17.05 17.05 16.62 16.70 5,632,117 -0.37(-2.19%)
Feb 14, 2017 17.21 17.21 17.00 17.07 4,023,849 -0.16(-0.92%)
Feb 13, 2017 17.27 17.40 17.13 17.23 3,088,295 -0.09(-0.52%)
Feb 10, 2017 17.13 17.35 17.09 17.32 2,940,877 +0.17(+1.01%)
Feb 09, 2017 17.06 17.18 17.00 17.15 3,459,788 +0.12(+0.73%)
Feb 08, 2017 16.82 17.04 16.79 17.03 5,005,348 +0.21(+1.23%)
Feb 07, 2017 17.09 17.20 16.80 16.82 5,199,503 -0.31(-1.82%)
Feb 06, 2017 17.19 17.27 17.07 17.13 3,780,719 -0.06(-0.36%)
Feb 03, 2017 17.36 17.36 16.78 17.19 7,940,455 -0.01(-0.08%)
Feb 02, 2017 16.96 17.23 16.90 17.20 5,332,244 +0.21(+1.22%)
Feb 01, 2017 17.21 17.35 16.96 17.00 4,453,722 -0.22(-1.29%)
Jan 31, 2017 17.16 17.42 17.12 17.22 10,937,772 +0.09(+0.52%)
Jan 30, 2017 17.14 17.22 16.99 17.13 5,939,728 -0.03(-0.20%)
Jan 27, 2017 17.38 17.39 17.05 17.16 4,151,377 -0.19(-1.08%)
Jan 26, 2017 17.43 17.58 17.29 17.35 3,409,034 -0.03(-0.16%)
Jan 25, 2017 17.58 17.63 17.34 17.38 3,646,489 -0.19(-1.10%)
Jan 24, 2017 17.55 17.61 17.41 17.57 3,316,417 +0.03(+0.20%)
Jan 23, 2017 17.41 17.58 17.34 17.54 4,249,971 +0.14(+0.80%)
Jan 20, 2017 17.29 17.43 17.22 17.40 2,918,343 +0.12(+0.68%)
Jan 19, 2017 17.56 17.63 17.23 17.28 3,583,130 -0.36(-2.04%)
Jan 18, 2017 17.65 17.78 17.52 17.64 2,843,184 -0.03(-0.16%)
Jan 17, 2017 17.52 17.69 17.50 17.67 3,674,915 +0.15(+0.83%)
Jan 13, 2017 17.52 17.52 17.52 0 -0.01(-0.08%)
Jan 12, 2017 17.26 17.60 17.10 17.54 4,235,619 +0.28(+1.60%)
Jan 11, 2017 17.33 17.44 17.23 17.26 3,733,856 -0.13(-0.76%)
Jan 10, 2017 17.66 17.69 17.38 17.39 3,461,374 -0.30(-1.68%)
Jan 09, 2017 18.06 18.09 17.67 17.69 4,267,345 -0.21(-1.20%)
Jan 06, 2017 18.03 18.10 17.89 17.90 2,569,118 -0.13(-0.73%)
Jan 05, 2017 17.79 18.05 17.72 18.04 3,686,098 +0.08(+0.42%)
Jan 04, 2017 17.62 17.97 17.56 17.96 5,886,277 +0.40(+2.29%)
Jan 03, 2017 17.56 17.56 17.35 17.56 4,526,317 +0.15(+0.87%)
Dec 30, 2016 17.41 17.41 17.41 0 +0.26(+1.53%)
Dec 29, 2016 16.94 17.23 16.85 17.14 6,031,597 +0.24(+1.39%)
Dec 28, 2016 17.17 17.18 16.84 16.91 5,270,499 -0.23(-1.32%)
Dec 27, 2016 17.17 17.24 17.09 17.13 2,364,105 -0.01(-0.08%)
Dec 23, 2016 17.15 17.15 17.15 0 -0.08(-0.48%)
Dec 22, 2016 17.26 17.30 17.11 17.23 3,380,040 -0.09(-0.51%)
Dec 21, 2016 17.71 17.86 17.30 17.32 3,694,817 -0.38(-2.16%)
Dec 20, 2016 17.59 17.82 17.56 17.70 4,454,043 +0.12(+0.70%)
Dec 19, 2016 17.65 17.70 17.49 17.58 4,313,174 +0.12(+0.71%)
Dec 16, 2016 17.23 17.52 17.15 17.45 9,196,419 +0.30(+1.76%)
Dec 15, 2016 17.35 17.56 17.09 17.15 6,226,814 -0.25(-1.42%)
Dec 14, 2016 18.03 18.10 17.34 17.40 7,272,865 -0.64(-3.56%)
Dec 13, 2016 18.11 18.22 17.91 18.04 4,275,061 +0.01(+0.04%)
Dec 12, 2016 17.78 18.06 17.76 18.04 4,476,099 +0.26(+1.46%)
Dec 09, 2016 18.00 18.17 17.69 17.78 5,768,729 -0.25(-1.37%)
Dec 08, 2016 17.70 18.09 17.69 18.02 4,597,661 +0.09(+0.50%)
Dec 07, 2016 17.75 17.95 17.69 17.93 5,858,935 +0.23(+1.28%)
Dec 06, 2016 17.68 17.84 17.53 17.71 5,515,509 +0.12(+0.66%)
Dec 05, 2016 17.25 17.61 17.20 17.59 7,980,516 +0.35(+2.02%)
Dec 02, 2016 17.30 17.56 17.17 17.24 4,480,136 +0.03(+0.20%)
Dec 01, 2016 17.42 17.51 17.14 17.21 4,916,908 -0.27(-1.53%)
Nov 30, 2016 17.69 17.75 17.42 17.48 7,853,661 -0.34(-1.92%)
Nov 29, 2016 17.79 18.04 17.65 17.82 8,563,368 -0.14(-0.80%)
Nov 28, 2016 18.00 18.21 17.87 17.96 4,575,445 -0.07(-0.38%)
Nov 25, 2016 17.97 18.19 17.84 18.03 2,275,830 +0.19(+1.07%)
Nov 23, 2016 17.84 17.84 17.84 0 -0.01(-0.08%)
Nov 22, 2016 17.64 17.92 17.56 17.85 4,788,850 +0.27(+1.56%)
Nov 21, 2016 17.65 17.82 17.54 17.58 4,314,324 +0.03(+0.16%)
Nov 18, 2016 17.53 17.65 17.41 17.55 8,080,354 +0.03(+0.16%)
Nov 17, 2016 17.85 17.99 17.51 17.52 4,451,664 -0.35(-1.95%)
Nov 16, 2016 17.77 17.92 17.69 17.87 3,456,937 +0.03(+0.19%)
Nov 15, 2016 17.93 18.14 17.69 17.84 6,529,073 -0.06(-0.34%)
Nov 14, 2016 17.50 18.00 17.32 17.90 5,070,016 +0.40(+2.31%)
Nov 11, 2016 17.52 17.84 17.43 17.50 4,775,301 -0.06(-0.35%)
Nov 10, 2016 17.45 17.81 17.04 17.56 7,318,676 +0.12(+0.71%)
Nov 09, 2016 17.45 17.56 16.94 17.43 6,686,980 -0.36(-2.00%)
Nov 08, 2016 17.41 17.80 17.37 17.79 5,719,890 +0.35(+2.00%)
Nov 07, 2016 17.39 17.63 17.29 17.44 8,276,259 +0.28(+1.63%)
Nov 04, 2016 17.12 17.24 16.96 17.16 15,572,917 +0.05(+0.32%)
Nov 03, 2016 17.26 17.45 17.08 17.11 15,586,940 -0.16(-0.95%)
Nov 02, 2016 17.35 17.54 17.25 17.27 15,592,864 -0.42(-2.40%)
Nov 01, 2016 18.13 18.16 17.57 17.69 4,948,022 -0.51(-2.82%)
Oct 31, 2016 18.10 18.23 18.00 18.21 4,805,020 +0.21(+1.14%)
Oct 28, 2016 18.10 18.21 17.77 18.00 7,848,407 -0.08(-0.45%)
Oct 27, 2016 18.65 18.65 18.04 18.08 4,027,580 -0.57(-3.04%)
Oct 26, 2016 18.83 18.83 18.47 18.65 3,973,841 -0.28(-1.48%)
Oct 25, 2016 19.01 19.06 18.93 18.93 3,692,188 -0.15(-0.79%)
Oct 24, 2016 19.29 19.42 19.01 19.08 4,158,384 -0.08(-0.39%)
Oct 21, 2016 19.06 19.21 19.01 19.16 2,130,872 -0.03(-0.14%)
Oct 20, 2016 19.21 19.30 19.01 19.19 2,189,531 -0.01(-0.04%)
Oct 19, 2016 19.17 19.23 19.04 19.19 1,952,156 +0.03(+0.18%)
Oct 18, 2016 19.22 19.31 19.15 19.16 2,271,792 +0.05(+0.25%)
Oct 17, 2016 19.23 19.40 19.11 19.11 3,409,116 -0.11(-0.57%)
Oct 14, 2016 19.40 19.51 19.21 19.22 2,615,475 -0.18(-0.92%)
Oct 13, 2016 19.17 19.50 19.15 19.40 4,358,655 +0.12(+0.60%)
Oct 12, 2016 19.22 19.35 19.20 19.28 4,002,999 +0.12(+0.64%)
Oct 11, 2016 19.05 19.23 18.93 19.16 6,589,709 -0.06(-0.32%)
Oct 10, 2016 19.12 19.28 19.12 19.22 3,588,646 +0.14(+0.72%)
Oct 07, 2016 19.07 19.38 19.00 19.08 5,994,920 +0.14(+0.72%)
Oct 06, 2016 18.95 19.10 18.69 18.95 6,935,648 -0.08(-0.43%)
Oct 05, 2016 19.47 19.60 18.84 19.03 11,620,063 -0.41(-2.11%)
Oct 04, 2016 20.00 20.00 19.19 19.44 17,325,336 +0.21(+1.10%)
Oct 03, 2016 19.59 19.59 19.16 19.23 3,564,302 -0.41(-2.07%)
Sep 30, 2016 20.01 20.10 19.63 19.63 4,139,492 -0.24(-1.23%)
Sep 29, 2016 20.26 20.32 19.82 19.88 2,926,974 -0.45(-2.23%)
Sep 28, 2016 20.24 20.35 20.11 20.33 1,910,566 +0.15(+0.74%)
Sep 27, 2016 20.50 20.51 20.14 20.18 2,651,591 -0.25(-1.23%)
Sep 26, 2016 20.29 20.51 20.21 20.43 2,800,105 +0.12(+0.60%)
Sep 23, 2016 20.20 20.43 20.08 20.31 3,537,476 +0.02(+0.10%)
Sep 22, 2016 20.05 20.30 20.02 20.29 3,367,141 +0.40(+2.01%)
Sep 21, 2016 19.65 19.91 19.32 19.89 3,512,506 +0.24(+1.21%)
Sep 20, 2016 19.78 19.84 19.65 19.65 3,085,168 +0.05(+0.24%)
Sep 19, 2016 19.49 19.65 19.45 19.61 2,502,314 +0.18(+0.94%)
Sep 16, 2016 19.31 19.47 19.22 19.42 4,214,654 -0.04(-0.21%)
Sep 15, 2016 19.40 19.51 19.27 19.46 3,207,546 +0.05(+0.24%)
Sep 14, 2016 19.48 19.56 19.36 19.42 2,863,401 -0.01(-0.07%)
Sep 13, 2016 19.87 19.91 19.39 19.43 3,484,742 -0.57(-2.85%)
Sep 12, 2016 19.61 20.08 19.61 20.00 4,150,241 +0.36(+1.83%)
Sep 09, 2016 20.37 20.37 19.64 19.64 4,118,949 -0.92(-4.49%)
Sep 08, 2016 20.62 20.68 20.50 20.56 5,440,923 -0.18(-0.85%)
Sep 07, 2016 20.74 20.80 20.66 20.74 3,685,292 -0.07(-0.33%)
Sep 06, 2016 20.47 20.82 20.35 20.81 6,105,735 +0.35(+1.72%)
Sep 02, 2016 20.37 20.45 20.45 20.45 3,089,304 +0.11(+0.53%)
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.