Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

24.93 +0.27 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 29, 2011 10.47 10.57 10.29 10.50 5,877,829 +0.05(+0.46%)
Apr 28, 2011 10.20 10.49 10.15 10.45 6,906,870 +0.25(+2.42%)
Apr 27, 2011 10.20 10.22 10.14 10.20 9,357,480 +0.05(+0.53%)
Apr 26, 2011 10.11 10.18 10.04 10.15 8,529,901 +0.08(+0.80%)
Apr 25, 2011 10.03 10.09 9.998 10.07 5,090,707 +0.04(+0.37%)
Apr 21, 2011 10.00 10.10 9.918 10.03 9,516,117 +0.05(+0.54%)
Apr 20, 2011 9.939 10.04 9.896 9.977 9,305,428 +0.15(+1.53%)
Apr 19, 2011 9.697 9.832 9.697 9.826 7,868,872 +0.13(+1.33%)
Apr 18, 2011 9.558 9.708 9.558 9.697 9,097,120 +0.00(+0.00%)
Apr 15, 2011 9.547 9.735 9.531 9.697 6,258,722 +0.18(+1.86%)
Apr 14, 2011 9.316 9.542 9.284 9.520 6,685,114 +0.14(+1.49%)
Apr 13, 2011 9.418 9.461 9.311 9.380 4,763,734 +0.00(+0.00%)
Apr 12, 2011 9.391 9.504 9.370 9.380 5,281,842 -0.06(-0.68%)
Apr 11, 2011 9.445 9.536 9.439 9.445 7,049,290 +0.02(+0.23%)
Apr 08, 2011 9.536 9.595 9.391 9.423 5,361,293 -0.08(-0.79%)
Apr 07, 2011 9.627 9.654 9.482 9.499 9,252,929 -0.17(-1.72%)
Apr 06, 2011 9.665 9.697 9.611 9.665 5,282,406 +0.04(+0.39%)
Apr 05, 2011 9.633 9.713 9.606 9.627 4,236,948 -0.01(-0.11%)
Apr 04, 2011 9.660 9.713 9.585 9.638 4,288,470 +0.02(+0.17%)
Apr 01, 2011 9.832 9.832 9.558 9.622 7,894,741 -0.13(-1.38%)
Mar 31, 2011 9.629 9.788 9.621 9.756 5,581,505 +0.09(+0.94%)
Mar 30, 2011 9.666 9.666 9.666 9.666 5,672,360 +0.14(+1.45%)
Mar 29, 2011 9.411 9.538 9.315 9.528 3,716,695 +0.10(+1.07%)
Mar 28, 2011 9.443 9.501 9.357 9.427 4,904,091 -0.02(-0.17%)
Mar 25, 2011 9.427 9.538 9.395 9.443 4,719,402 +0.04(+0.40%)
Mar 24, 2011 9.389 9.443 9.246 9.405 5,167,706 +0.07(+0.74%)
Mar 23, 2011 9.453 9.490 9.272 9.336 5,869,762 -0.15(-1.63%)
Mar 22, 2011 9.496 9.544 9.437 9.490 4,993,783 +0.02(+0.17%)
Mar 21, 2011 9.512 9.544 9.459 9.474 3,889,169 +0.07(+0.74%)
Mar 18, 2011 9.437 9.512 9.341 9.405 6,854,408 +0.12(+1.26%)
Mar 17, 2011 9.283 9.320 9.166 9.288 5,610,698 +0.15(+1.63%)
Mar 16, 2011 9.336 9.363 9.033 9.139 10,458,230 -0.22(-2.39%)
Mar 15, 2011 9.368 9.456 9.341 9.363 6,201,595 -0.06(-0.62%)
Mar 14, 2011 9.501 9.560 9.411 9.421 4,872,349 -0.18(-1.88%)
Mar 11, 2011 9.533 9.645 9.443 9.602 7,276,970 +0.09(+0.89%)
Mar 10, 2011 9.671 9.687 9.501 9.517 8,349,770 -0.29(-2.98%)
Mar 09, 2011 9.746 9.863 9.634 9.810 3,921,229 +0.05(+0.55%)
Mar 08, 2011 9.661 9.852 9.645 9.756 5,406,444 +0.10(+1.05%)
Mar 07, 2011 9.703 9.748 9.549 9.655 4,665,146 -0.02(-0.22%)
Mar 04, 2011 9.756 9.772 9.589 9.677 6,230,589 -0.09(-0.93%)
Mar 03, 2011 9.767 9.842 9.650 9.767 8,168,328 +0.10(+1.05%)
Mar 02, 2011 9.836 9.884 9.634 9.666 8,685,493 -0.18(-1.78%)
Mar 01, 2011 10.32 10.37 9.820 9.842 12,255,420 -0.47(-4.54%)
Feb 28, 2011 10.08 10.36 10.05 10.31 8,492,894 +0.27(+2.65%)
Feb 25, 2011 9.810 10.05 9.810 10.04 7,628,759 +0.28(+2.83%)
Feb 24, 2011 9.842 9.895 9.661 9.767 6,744,078 -0.09(-0.92%)
Feb 23, 2011 9.911 9.991 9.778 9.858 5,329,037 -0.04(-0.43%)
Feb 22, 2011 9.863 10.02 9.826 9.900 5,647,008 -0.10(-0.96%)
Feb 18, 2011 10.03 10.05 9.905 9.996 7,635,381 -0.03(-0.32%)
Feb 17, 2011 9.921 10.05 9.921 10.03 3,785,986 +0.06(+0.64%)
Feb 16, 2011 9.831 9.969 9.799 9.964 4,973,564 +0.19(+1.90%)
Feb 15, 2011 9.831 9.884 9.725 9.778 6,563,998 -0.09(-0.92%)
Feb 14, 2011 9.884 9.927 9.836 9.868 6,485,104 -0.01(-0.05%)
Feb 11, 2011 9.905 9.948 9.842 9.873 10,229,889 -0.05(-0.54%)
Feb 10, 2011 9.927 10.09 9.836 9.927 10,793,127 -0.10(-0.96%)
Feb 09, 2011 9.937 10.03 9.905 10.02 5,198,192 +0.09(+0.86%)
Feb 08, 2011 9.959 9.996 9.911 9.937 7,982,246 -0.02(-0.21%)
Feb 07, 2011 9.794 9.983 9.751 9.959 8,847,601 +0.18(+1.85%)
Feb 04, 2011 9.842 9.868 9.687 9.778 8,158,999 -0.07(-0.70%)
Feb 03, 2011 9.804 9.868 9.709 9.847 7,397,312 +0.04(+0.43%)
Feb 02, 2011 9.687 9.842 9.650 9.804 7,401,681 +0.08(+0.82%)
Feb 01, 2011 9.687 9.740 9.554 9.725 7,345,767 +0.10(+1.05%)
Jan 31, 2011 9.533 9.655 9.533 9.623 9,496,414 +0.14(+1.46%)
Jan 28, 2011 9.629 9.693 9.480 9.485 8,591,169 -0.12(-1.22%)
Jan 27, 2011 9.607 9.666 9.554 9.602 8,032,730 +0.04(+0.39%)
Jan 26, 2011 9.554 9.565 9.405 9.565 16,588,794 +0.06(+0.62%)
Jan 25, 2011 9.459 9.544 9.389 9.506 9,169,736 +0.01(+0.11%)
Jan 24, 2011 9.443 9.528 9.395 9.496 5,657,779 +0.07(+0.79%)
Jan 21, 2011 9.512 9.512 9.416 9.421 6,213,445 -0.02(-0.17%)
Jan 20, 2011 9.480 9.576 9.416 9.437 8,224,876 -0.02(-0.22%)
Jan 19, 2011 9.576 9.607 9.421 9.459 7,852,626 -0.14(-1.44%)
Jan 18, 2011 9.570 9.639 9.517 9.597 8,820,775 -0.02(-0.22%)
Jan 14, 2011 9.517 9.650 9.512 9.618 10,074,664 +0.10(+1.01%)
Jan 13, 2011 9.512 9.570 9.485 9.522 10,956,397 -0.02(-0.17%)
Jan 12, 2011 9.453 9.581 9.395 9.538 16,539,687 +0.17(+1.82%)
Jan 11, 2011 9.554 9.576 9.320 9.368 10,811,466 -0.12(-1.23%)
Jan 10, 2011 9.565 9.618 9.485 9.485 9,437,367 -0.13(-1.33%)
Jan 07, 2011 9.698 9.730 9.549 9.613 10,236,878 -0.01(-0.11%)
Jan 06, 2011 9.730 9.772 9.597 9.623 9,407,465 -0.09(-0.88%)
Jan 05, 2011 9.533 9.709 9.533 9.709 9,522,530 +0.14(+1.45%)
Jan 04, 2011 9.794 9.803 9.530 9.570 11,296,471 -0.20(-2.07%)
Jan 03, 2011 9.719 9.788 9.650 9.772 10,863,318 +0.18(+1.83%)
Dec 31, 2010 9.613 9.794 9.565 9.597 8,575,924 -0.02(-0.22%)
Dec 30, 2010 9.576 9.661 9.533 9.618 6,034,302 +0.08(+0.84%)
Dec 29, 2010 9.475 9.554 9.422 9.538 5,884,504 +0.10(+1.06%)
Dec 28, 2010 9.386 9.480 9.317 9.438 6,782,344 +0.08(+0.84%)
Dec 27, 2010 9.112 9.365 9.075 9.359 5,294,338 +0.22(+2.42%)
Dec 23, 2010 9.185 9.243 9.117 9.138 3,859,851 -0.03(-0.34%)
Dec 22, 2010 9.170 9.301 9.164 9.170 5,855,176 -0.01(-0.11%)
Dec 21, 2010 9.075 9.196 9.017 9.180 8,448,068 +0.15(+1.69%)
Dec 20, 2010 8.927 9.064 8.922 9.027 9,362,244 +0.12(+1.36%)
Dec 17, 2010 8.764 8.964 8.764 8.906 19,002,576 +0.15(+1.74%)
Dec 16, 2010 8.727 8.802 8.664 8.754 4,057,994 +0.04(+0.48%)
Dec 15, 2010 8.785 8.906 8.664 8.711 5,783,093 -0.12(-1.31%)
Dec 14, 2010 9.017 9.059 8.790 8.827 5,747,619 -0.18(-1.99%)
Dec 13, 2010 9.059 9.106 8.991 9.006 4,756,126 -0.03(-0.29%)
Dec 10, 2010 9.006 9.096 8.970 9.033 5,617,652 +0.07(+0.76%)
Dec 09, 2010 9.191 9.222 8.933 8.964 11,251,119 -0.19(-2.07%)
Dec 08, 2010 9.338 9.349 9.033 9.154 8,273,887 -0.15(-1.59%)
Dec 07, 2010 9.359 9.380 9.275 9.301 12,467,059 +0.22(+2.42%)
Dec 06, 2010 9.080 9.254 9.001 9.081 13,071,133 -0.02(-0.22%)
Dec 03, 2010 9.059 9.133 8.970 9.101 8,252,679 +0.02(+0.17%)
Dec 02, 2010 8.890 9.128 8.864 9.085 9,081,535 +0.22(+2.43%)
Dec 01, 2010 8.922 8.922 8.738 8.869 9,389,860 +0.09(+1.08%)
Nov 30, 2010 8.711 8.856 8.680 8.775 7,431,262 -0.06(-0.72%)
Nov 29, 2010 8.675 8.859 8.648 8.838 6,967,041 +0.08(+0.96%)
Nov 26, 2010 8.754 8.822 8.711 8.754 1,903,395 -0.10(-1.13%)
Nov 24, 2010 8.675 8.854 8.854 8.854 7,150,882 +0.26(+3.07%)
Nov 23, 2010 8.517 8.601 8.419 8.590 8,761,603 -0.04(-0.49%)
Nov 22, 2010 8.696 8.711 8.574 8.632 6,731,570 +0.01(+0.12%)
Nov 19, 2010 8.506 8.622 8.443 8.622 7,106,361 +0.07(+0.86%)
Nov 18, 2010 8.464 8.617 8.448 8.548 9,210,650 +0.19(+2.33%)
Nov 17, 2010 8.253 8.411 8.253 8.353 10,475,104 +0.09(+1.15%)
Nov 16, 2010 8.627 8.696 8.222 8.258 14,104,584 -0.44(-5.03%)
Nov 15, 2010 8.970 9.033 8.690 8.696 10,606,032 -0.23(-2.54%)
Nov 12, 2010 9.012 9.154 8.885 8.922 9,169,874 -0.16(-1.80%)
Nov 11, 2010 9.101 9.175 9.001 9.085 5,846,047 -0.18(-1.93%)
Nov 10, 2010 9.233 9.328 9.091 9.264 8,192,794 +0.05(+0.57%)
Nov 09, 2010 9.607 9.628 9.138 9.212 14,022,110 -0.29(-3.05%)
Nov 08, 2010 9.538 9.570 9.338 9.501 6,969,392 -0.02(-0.22%)
Nov 05, 2010 9.301 9.596 9.275 9.523 8,437,337 +0.25(+2.67%)
Nov 04, 2010 9.596 9.691 8.901 9.275 20,819,864 +0.36(+4.02%)
Nov 03, 2010 9.027 9.101 8.875 8.917 7,876,937 -0.07(-0.76%)
Nov 02, 2010 9.143 9.196 8.943 8.985 9,855,909 -0.07(-0.81%)
Nov 01, 2010 9.117 9.217 8.991 9.059 6,164,624 -0.01(-0.06%)
Oct 29, 2010 9.022 9.154 9.022 9.064 6,407,903 -0.01(-0.12%)
Oct 28, 2010 9.022 9.101 8.890 9.075 4,596,096 +0.10(+1.12%)
Oct 27, 2010 8.938 9.012 8.901 8.975 6,620,898 -0.12(-1.33%)
Oct 25, 2010 9.217 9.217 9.070 9.096 6,426,654 -0.03(-0.35%)
Oct 22, 2010 9.159 9.212 9.106 9.128 5,393,573 -0.03(-0.29%)
Oct 21, 2010 9.149 9.207 9.096 9.154 11,257,396 +0.04(+0.46%)
Oct 20, 2010 8.859 9.175 8.848 9.112 8,977,876 +0.26(+2.98%)
Oct 19, 2010 8.864 9.006 8.806 8.848 7,758,459 -0.17(-1.87%)
Oct 18, 2010 8.959 9.027 8.927 9.017 8,085,163 +0.05(+0.53%)
Oct 15, 2010 8.922 9.012 8.859 8.970 13,983,055 +0.15(+1.73%)
Oct 14, 2010 8.896 8.959 8.732 8.817 7,054,562 -0.12(-1.30%)
Oct 13, 2010 8.954 9.038 8.885 8.933 6,725,016 +0.03(+0.36%)
Oct 12, 2010 8.833 8.927 8.780 8.901 6,892,033 +0.06(+0.72%)
Oct 11, 2010 8.854 8.933 8.817 8.838 5,971,457 -0.02(-0.24%)
Oct 08, 2010 8.859 8.917 8.801 8.859 8,102,752 +0.01(+0.12%)
Oct 07, 2010 8.906 8.954 8.827 8.848 11,485,697 -0.01(-0.06%)
Oct 06, 2010 8.754 8.864 8.711 8.854 13,463,302 +0.08(+0.90%)
Oct 05, 2010 8.680 8.827 8.543 8.775 12,283,210 +0.21(+2.40%)
Oct 04, 2010 8.301 8.585 8.295 8.569 13,341,815 +0.25(+3.04%)
Oct 01, 2010 8.316 8.369 8.237 8.316 11,463,307 +0.10(+1.26%)
Sep 30, 2010 8.209 8.394 8.128 8.213 29,470 +0.00(+0.02%)
Sep 29, 2010 8.373 8.409 8.169 8.211 11,080,674 -0.23(-2.72%)
Sep 28, 2010 8.477 8.487 8.298 8.440 42,457 -0.01(-0.06%)
Sep 27, 2010 8.675 8.675 8.425 8.446 6,942,163 -0.23(-2.70%)
Sep 24, 2010 8.524 8.706 8.524 8.680 8,260,059 +0.29(+3.42%)
Sep 23, 2010 8.394 8.701 8.383 8.394 640 -0.30(-3.42%)
Sep 22, 2010 8.701 8.826 8.615 8.691 21,087,308 -0.06(-0.71%)
Sep 21, 2010 8.774 8.889 8.701 8.753 27,889,358 -0.01(-0.06%)
Sep 20, 2010 8.394 8.779 8.394 8.758 11,058,645 +0.34(+4.07%)
Sep 17, 2010 8.416 8.425 8.248 8.416 10,056,081 +0.07(+0.89%)
Sep 15, 2010 8.237 8.341 8.206 8.341 5,208,240 +0.06(+0.76%)
Sep 14, 2010 8.227 8.341 8.180 8.279 5,484,683 +0.01(+0.13%)
Sep 13, 2010 8.248 8.284 8.149 8.268 4,435,169 +0.16(+1.99%)
Sep 10, 2010 8.044 8.180 7.987 8.107 4,097,270 +0.06(+0.78%)
Sep 09, 2010 8.222 8.253 7.976 8.044 7,473 -0.05(-0.58%)
Sep 08, 2010 8.149 8.201 8.044 8.091 5,300,701 -0.01(-0.13%)
Sep 07, 2010 8.164 8.222 8.091 8.102 828 -0.16(-1.96%)
Sep 03, 2010 8.216 8.279 8.138 8.263 4,743,170 +0.14(+1.67%)
Sep 02, 2010 7.956 8.154 7.893 8.128 7,507,578 +0.15(+1.90%)
Sep 01, 2010 7.909 7.987 7.846 7.976 12,470,368 +0.22(+2.82%)
Aug 31, 2010 7.752 7.815 7.648 7.758 81,712 -0.01(-0.07%)
Aug 30, 2010 7.758 7.851 7.721 7.763 8,474,390 +0.16(+2.13%)
Aug 27, 2010 7.742 7.804 7.481 7.601 7,883,090 -0.05(-0.61%)
Aug 26, 2010 7.653 7.739 7.570 7.648 10,474 +0.03(+0.41%)
Aug 25, 2010 7.340 7.658 7.340 7.617 14,963 +0.20(+2.67%)
Aug 24, 2010 7.356 7.518 7.299 7.419 1,037 -0.08(-1.04%)
Aug 23, 2010 7.565 7.591 7.476 7.497 4,974,580 +0.00(+0.00%)
Aug 20, 2010 7.486 7.549 7.429 7.497 5,651,087 -0.06(-0.76%)
Aug 19, 2010 7.836 7.862 7.526 7.554 1,037 -0.33(-4.23%)
Aug 18, 2010 7.867 7.950 7.825 7.888 7,707,515 +0.01(+0.13%)
Aug 17, 2010 7.742 7.930 7.643 7.877 4,897 +0.22(+2.93%)
Aug 16, 2010 7.549 7.690 7.450 7.653 7,474,757 +0.05(+0.69%)
Aug 13, 2010 7.601 7.731 7.559 7.601 9,270,762 +0.02(+0.21%)
Aug 12, 2010 7.528 7.643 7.513 7.585 12,928,756 -0.05(-0.68%)
Aug 11, 2010 7.617 7.784 7.585 7.638 83,224 -0.18(-2.33%)
Aug 10, 2010 7.851 7.904 7.721 7.820 263,523 -0.13(-1.64%)
Aug 09, 2010 7.935 7.961 7.825 7.950 5,948,692 +0.10(+1.26%)
Aug 06, 2010 7.851 7.971 7.742 7.851 9,659,414 -0.14(-1.70%)
Aug 05, 2010 7.857 8.065 7.841 7.987 8,918,747 +0.06(+0.79%)
Aug 04, 2010 7.893 7.966 7.810 7.924 10,313 +0.05(+0.60%)
Aug 03, 2010 8.003 8.008 7.815 7.877 14,963 -0.19(-2.39%)
Aug 02, 2010 8.008 8.143 7.961 8.070 10,911,836 +0.21(+2.72%)
Jul 30, 2010 7.857 7.919 7.716 7.857 11,016,260 -0.03(-0.40%)
Jul 29, 2010 7.971 8.013 7.789 7.888 8,655,002 -0.01(-0.07%)
Jul 28, 2010 7.893 8.112 7.831 7.893 11,063 +0.04(+0.46%)
Jul 27, 2010 7.857 7.997 7.747 7.857 8,317 -0.05(-0.59%)
Jul 26, 2010 7.648 7.935 7.591 7.904 8,698,087 +0.22(+2.92%)
Jul 23, 2010 7.492 7.695 7.403 7.679 12,998,095 +0.17(+2.29%)
Jul 22, 2010 7.221 7.549 7.221 7.507 105,507 +0.39(+5.49%)
Jul 21, 2010 7.356 7.356 7.080 7.116 12,308,715 -0.16(-2.15%)
Jul 20, 2010 7.273 7.283 6.944 7.273 10,895,845 +0.15(+2.05%)
Jul 19, 2010 6.976 7.142 6.866 7.127 9,558,933 +0.16(+2.32%)
Jul 16, 2010 6.970 7.273 6.913 6.965 13,923,172 -0.37(-5.05%)
Jul 15, 2010 7.346 7.367 7.090 7.335 8,596,548 +0.03(+0.43%)
Jul 14, 2010 7.283 7.372 7.168 7.304 80,321 -0.05(-0.71%)
Jul 13, 2010 7.236 7.398 7.215 7.356 12,755,082 +0.22(+3.14%)
Jul 12, 2010 7.085 7.163 6.996 7.132 7,086,513 +0.04(+0.59%)
Jul 09, 2010 7.090 7.095 6.955 7.090 9,134,595 +0.08(+1.12%)
Jul 08, 2010 7.033 7.090 6.871 7.012 53,124 +0.06(+0.82%)
Jul 07, 2010 6.637 6.960 6.611 6.955 253,203 +0.35(+5.37%)
Jul 06, 2010 6.600 7.043 6.522 6.600 7,327 -0.19(-2.84%)
Jul 02, 2010 6.793 7.017 6.699 6.793 10,908,198 -0.12(-1.73%)
Jul 01, 2010 7.022 7.069 6.751 6.913 15,289 -0.09(-1.34%)
Jun 30, 2010 7.069 7.247 6.981 7.007 34,888 -0.06(-0.88%)
Jun 29, 2010 7.069 7.372 7.007 7.069 178,256 -0.51(-6.68%)
Jun 25, 2010 7.575 7.621 7.353 7.575 14,838,297 +0.21(+2.87%)
Jun 24, 2010 7.508 7.554 7.343 7.364 16,879,314 -0.21(-2.79%)
Jun 23, 2010 7.596 7.658 7.456 7.575 14,745,195 +0.02(+0.27%)
Jun 22, 2010 7.812 7.910 7.549 7.554 45,031 -0.29(-3.68%)
Jun 21, 2010 7.931 8.055 7.802 7.843 10,602,729 +0.02(+0.26%)
Jun 18, 2010 7.823 7.848 7.642 7.823 14,899,478 +0.11(+1.40%)
Jun 17, 2010 7.756 7.802 7.575 7.714 12,243,689 -0.02(-0.27%)
Jun 16, 2010 7.807 7.864 7.694 7.735 9,481,753 -0.15(-1.90%)
Jun 15, 2010 7.709 7.905 7.601 7.884 8,289,500 +0.24(+3.10%)
Jun 14, 2010 7.575 7.732 7.516 7.647 12,062,776 +0.15(+1.99%)
Jun 11, 2010 7.353 7.513 7.317 7.498 9,712,301 +0.03(+0.35%)
Jun 10, 2010 7.209 7.482 7.163 7.472 57,014 +0.40(+5.61%)
Jun 09, 2010 7.121 7.322 7.034 7.075 13,761,304 +0.02(+0.22%)
Jun 08, 2010 6.894 7.070 6.719 7.059 15,871,538 +0.13(+1.94%)
Jun 07, 2010 6.920 7.080 6.874 6.925 14,948,786 +0.06(+0.90%)
Jun 04, 2010 6.863 7.395 6.822 6.863 18,059,882 -0.57(-7.63%)
Jun 03, 2010 7.446 7.508 7.343 7.431 315,515 -0.04(-0.48%)
Jun 02, 2010 7.333 7.477 7.219 7.467 392,825 +0.21(+2.91%)
Jun 01, 2010 7.286 7.498 7.214 7.255 12,507,380 -0.12(-1.61%)
May 28, 2010 7.374 7.560 7.343 7.374 10,211,305 -0.13(-1.79%)
May 27, 2010 7.281 7.518 7.188 7.508 11,310,312 +0.39(+5.51%)
May 26, 2010 7.261 7.389 7.054 7.116 116,599 -0.03(-0.43%)
May 25, 2010 6.879 7.163 6.740 7.147 12,257,049 +0.03(+0.36%)
May 24, 2010 7.379 7.405 7.101 7.121 8,752,072 -0.24(-3.29%)
May 21, 2010 6.992 7.374 6.925 7.364 16,739,271 +0.25(+3.48%)
May 20, 2010 7.168 7.384 7.106 7.116 277,275 -0.46(-6.06%)
May 19, 2010 7.704 7.926 7.389 7.575 13,649,359 -0.18(-2.26%)
May 18, 2010 8.163 8.245 7.719 7.750 257,646 -0.29(-3.65%)
May 17, 2010 8.117 8.318 7.838 8.044 14,960,212 -0.07(-0.83%)
May 14, 2010 8.111 8.282 8.029 8.111 15,411,567 -0.24(-2.90%)
May 13, 2010 8.534 8.586 8.338 8.354 12,154,274 -0.21(-2.41%)
May 12, 2010 8.503 8.617 8.436 8.560 10,907,443 +0.10(+1.22%)
May 11, 2010 8.508 8.555 8.374 8.457 5,608 +0.03(+0.31%)
May 10, 2010 8.276 8.452 8.240 8.431 19,959,956 +0.69(+8.93%)
May 07, 2010 7.792 8.075 7.554 7.740 18,963,276 -0.01(-0.07%)
May 06, 2010 7.951 8.075 7.070 7.745 12,725 -0.13(-1.64%)
May 05, 2010 7.879 8.080 7.842 7.874 10,083,202 -0.22(-2.74%)
May 04, 2010 8.189 8.256 7.977 8.096 14,765,055 -0.21(-2.54%)
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.