Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kimco Realty
(NY:
KIM
)
18.47
-0.10 (-0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 03, 2003
8.182
8.224
8.146
8.174
958,037
-0.03(-0.32%)
Jan 31, 2003
8.049
8.200
8.049
8.200
814,447
+0.15(+1.88%)
Jan 30, 2003
8.018
8.106
8.018
8.049
616,866
-0.03(-0.36%)
Jan 29, 2003
7.978
8.096
7.978
8.078
1,623,916
+0.10(+1.24%)
Jan 28, 2003
7.971
8.002
7.918
7.978
1,704,710
+0.01(+0.16%)
Jan 27, 2003
7.991
8.020
7.926
7.965
1,012,028
-0.04(-0.55%)
Jan 24, 2003
8.085
8.085
8.005
8.010
805,257
-0.10(-1.22%)
Jan 23, 2003
8.072
8.122
8.070
8.109
2,040,904
+0.03(+0.36%)
Jan 22, 2003
8.083
8.122
8.031
8.080
1,417,528
-0.00(-0.03%)
Jan 21, 2003
8.031
8.083
8.028
8.083
1,357,411
+0.04(+0.49%)
Jan 17, 2003
8.005
8.070
7.968
8.044
1,022,366
+0.00(+0.00%)
Jan 16, 2003
8.200
8.200
8.023
8.044
837,421
-0.11(-1.31%)
Jan 15, 2003
8.096
8.193
8.031
8.151
1,460,031
+0.06(+0.74%)
Jan 14, 2003
8.070
8.122
7.900
8.091
1,525,125
+0.12(+1.51%)
Jan 13, 2003
8.088
8.088
7.968
7.971
1,156,767
-0.12(-1.45%)
Jan 10, 2003
8.114
8.143
8.057
8.088
1,120,774
-0.07(-0.90%)
Jan 09, 2003
8.104
8.174
8.018
8.161
882,987
+0.06(+0.77%)
Jan 08, 2003
8.185
8.185
8.070
8.099
943,104
-0.15(-1.80%)
Jan 07, 2003
8.305
8.321
8.200
8.247
981,778
-0.08(-0.94%)
Jan 06, 2003
8.284
8.331
8.135
8.326
1,090,524
+0.11(+1.30%)
Jan 03, 2003
8.099
8.226
8.099
8.219
1,352,817
+0.09(+1.12%)
Jan 02, 2003
8.096
8.148
8.033
8.127
1,411,402
+0.13(+1.57%)
Dec 31, 2002
8.135
8.135
8.002
8.002
1,997,635
-0.09(-1.16%)
Dec 30, 2002
8.187
8.187
8.018
8.096
1,238,710
-0.21(-2.49%)
Dec 27, 2002
8.240
8.305
8.240
8.302
593,125
-0.03(-0.34%)
Dec 26, 2002
8.373
8.378
8.292
8.331
557,515
-0.04(-0.50%)
Dec 24, 2002
8.318
8.368
8.305
8.373
532,243
+0.01(+0.12%)
Dec 23, 2002
8.174
8.360
8.166
8.362
1,388,427
+0.19(+2.30%)
Dec 20, 2002
8.031
8.174
8.031
8.174
1,926,797
+0.09(+1.16%)
Dec 19, 2002
8.148
8.200
8.057
8.080
879,158
-0.09(-1.09%)
Dec 18, 2002
8.232
8.268
8.169
8.169
737,865
-0.06(-0.76%)
Dec 17, 2002
8.331
8.334
8.185
8.232
949,613
-0.12(-1.44%)
Dec 16, 2002
8.174
8.352
8.164
8.352
1,483,006
+0.20(+2.50%)
Dec 13, 2002
8.140
8.200
8.117
8.148
669,707
-0.01(-0.16%)
Dec 12, 2002
8.161
8.172
8.122
8.161
613,802
-0.01(-0.16%)
Dec 11, 2002
8.135
8.213
8.135
8.174
1,327,927
-0.10(-1.26%)
Dec 10, 2002
8.349
8.375
8.266
8.279
912,088
-0.08(-1.00%)
Dec 09, 2002
8.341
8.375
8.321
8.362
1,131,878
+0.02(+0.22%)
Dec 06, 2002
8.292
8.357
8.213
8.344
1,287,722
+0.01(+0.16%)
Dec 05, 2002
8.266
8.331
8.232
8.331
998,243
+0.04(+0.44%)
Dec 04, 2002
8.245
8.305
8.229
8.294
726,378
+0.05(+0.63%)
Dec 03, 2002
8.198
8.274
8.125
8.242
1,213,821
+0.01(+0.13%)
Dec 02, 2002
8.190
8.302
8.161
8.232
1,170,169
+0.04(+0.54%)
Nov 29, 2002
8.174
8.274
8.174
8.187
255,400
+0.01(+0.06%)
Nov 27, 2002
8.164
8.226
8.135
8.182
647,881
-0.00(-0.03%)
Nov 26, 2002
8.109
8.206
8.104
8.185
970,673
+0.04(+0.45%)
Nov 25, 2002
8.169
8.198
8.099
8.148
1,544,654
-0.07(-0.89%)
Nov 22, 2002
8.044
8.226
8.044
8.221
2,422,664
+0.08(+0.96%)
Nov 21, 2002
8.161
8.161
8.109
8.143
837,038
-0.02(-0.22%)
Nov 20, 2002
8.148
8.161
8.101
8.161
762,754
+0.03(+0.42%)
Nov 19, 2002
8.109
8.185
8.109
8.127
664,729
-0.01(-0.10%)
Nov 18, 2002
8.096
8.161
8.096
8.135
593,891
+0.05(+0.58%)
Nov 15, 2002
8.067
8.148
8.049
8.088
359,551
+0.02(+0.26%)
Nov 14, 2002
8.005
8.067
7.971
8.067
1,128,432
+0.11(+1.44%)
Nov 13, 2002
8.005
8.067
7.952
7.952
518,075
-0.01(-0.16%)
Nov 12, 2002
7.968
8.018
7.887
7.965
1,153,321
+0.00(+0.03%)
Nov 11, 2002
8.070
8.070
7.887
7.963
811,000
-0.10(-1.20%)
Nov 08, 2002
8.135
8.140
7.991
8.059
486,294
-0.02(-0.29%)
Nov 07, 2002
8.200
8.200
8.083
8.083
452,598
-0.09(-1.15%)
Nov 06, 2002
8.096
8.177
8.044
8.177
587,765
+0.11(+1.33%)
Nov 05, 2002
8.096
8.138
8.031
8.070
675,068
-0.03(-0.32%)
Nov 04, 2002
8.005
8.148
8.005
8.096
728,292
+0.10(+1.24%)
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
.