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
)
19.22
+0.12 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2011
10.71
10.81
10.53
10.74
5,745,036
+0.05(+0.46%)
Apr 28, 2011
10.43
10.73
10.38
10.69
6,750,828
+0.25(+2.42%)
Apr 27, 2011
10.43
10.45
10.37
10.44
9,146,073
+0.05(+0.53%)
Apr 26, 2011
10.34
10.42
10.27
10.38
8,337,191
+0.08(+0.80%)
Apr 25, 2011
10.26
10.33
10.23
10.30
4,975,696
+0.04(+0.38%)
Apr 21, 2011
10.23
10.33
10.15
10.26
9,301,127
+0.05(+0.54%)
Apr 20, 2011
10.17
10.27
10.12
10.21
9,095,197
+0.15(+1.53%)
Apr 19, 2011
9.921
10.06
9.921
10.05
7,691,097
+0.13(+1.33%)
Apr 18, 2011
9.779
9.932
9.779
9.921
8,891,596
+0.00(+0.00%)
Apr 15, 2011
9.768
9.960
9.751
9.921
6,117,323
+0.18(+1.86%)
Apr 14, 2011
9.531
9.762
9.498
9.740
6,534,082
+0.14(+1.49%)
Apr 13, 2011
9.636
9.680
9.526
9.597
4,656,110
+0.00(+0.00%)
Apr 12, 2011
9.608
9.724
9.586
9.597
5,162,513
-0.07(-0.68%)
Apr 11, 2011
9.663
9.757
9.658
9.663
6,890,030
+0.02(+0.23%)
Apr 08, 2011
9.757
9.817
9.608
9.641
5,240,169
-0.08(-0.79%)
Apr 07, 2011
9.850
9.878
9.702
9.718
9,043,884
-0.17(-1.72%)
Apr 06, 2011
9.889
9.921
9.834
9.889
5,163,064
+0.04(+0.39%)
Apr 05, 2011
9.856
9.938
9.828
9.850
4,141,226
-0.01(-0.11%)
Apr 04, 2011
9.883
9.938
9.806
9.861
4,191,584
+0.02(+0.17%)
Apr 01, 2011
10.06
10.06
9.779
9.845
7,716,381
-0.14(-1.38%)
Mar 31, 2011
9.851
10.01
9.843
9.982
5,455,406
+0.09(+0.94%)
Mar 30, 2011
9.889
9.889
9.889
9.889
5,544,209
+0.14(+1.45%)
Mar 29, 2011
9.628
9.759
9.530
9.748
3,632,727
+0.10(+1.07%)
Mar 28, 2011
9.661
9.721
9.574
9.645
4,793,297
-0.02(-0.17%)
Mar 25, 2011
9.645
9.759
9.612
9.661
4,612,780
+0.04(+0.40%)
Mar 24, 2011
9.606
9.661
9.459
9.623
5,050,956
+0.07(+0.74%)
Mar 23, 2011
9.672
9.710
9.487
9.552
5,737,151
-0.16(-1.63%)
Mar 22, 2011
9.715
9.764
9.655
9.710
4,880,962
+0.02(+0.17%)
Mar 21, 2011
9.732
9.764
9.677
9.693
3,801,304
+0.07(+0.74%)
Mar 18, 2011
9.655
9.732
9.557
9.623
6,699,552
+0.12(+1.26%)
Mar 17, 2011
9.498
9.536
9.378
9.503
5,483,940
+0.15(+1.63%)
Mar 16, 2011
9.552
9.579
9.242
9.351
10,221,956
-0.23(-2.39%)
Mar 15, 2011
9.585
9.674
9.557
9.579
6,061,487
-0.06(-0.62%)
Mar 14, 2011
9.721
9.781
9.628
9.639
4,762,272
-0.19(-1.88%)
Mar 11, 2011
9.753
9.868
9.661
9.824
7,112,567
+0.09(+0.89%)
Mar 10, 2011
9.895
9.911
9.721
9.737
8,161,131
-0.30(-2.98%)
Mar 09, 2011
9.971
10.09
9.857
10.04
3,832,640
+0.05(+0.55%)
Mar 08, 2011
9.884
10.08
9.868
9.982
5,284,301
+0.10(+1.05%)
Mar 07, 2011
9.928
9.974
9.770
9.879
4,559,750
-0.02(-0.22%)
Mar 04, 2011
9.982
9.998
9.811
9.900
6,089,826
-0.09(-0.93%)
Mar 03, 2011
9.993
10.07
9.873
9.993
7,983,787
+0.10(+1.05%)
Mar 02, 2011
10.06
10.11
9.857
9.889
8,489,268
-0.18(-1.78%)
Mar 01, 2011
10.56
10.61
10.05
10.07
11,978,543
-0.48(-4.54%)
Feb 28, 2011
10.31
10.60
10.29
10.55
8,301,020
+0.27(+2.65%)
Feb 25, 2011
10.04
10.29
10.04
10.28
7,456,408
+0.28(+2.83%)
Feb 24, 2011
10.07
10.12
9.884
9.993
6,591,714
-0.09(-0.92%)
Feb 23, 2011
10.14
10.22
10.00
10.09
5,208,642
-0.04(-0.43%)
Feb 22, 2011
10.09
10.25
10.05
10.13
5,519,429
-0.10(-0.96%)
Feb 18, 2011
10.27
10.29
10.13
10.23
7,462,881
-0.03(-0.32%)
Feb 17, 2011
10.15
10.29
10.15
10.26
3,700,452
+0.07(+0.64%)
Feb 16, 2011
10.06
10.20
10.03
10.19
4,861,200
+0.19(+1.90%)
Feb 15, 2011
10.06
10.11
9.949
10.00
6,415,703
-0.09(-0.92%)
Feb 14, 2011
10.11
10.16
10.06
10.10
6,338,591
-0.01(-0.05%)
Feb 11, 2011
10.13
10.18
10.07
10.10
9,998,773
-0.05(-0.54%)
Feb 10, 2011
10.16
10.32
10.06
10.16
10,549,286
-0.10(-0.96%)
Feb 09, 2011
10.17
10.26
10.13
10.25
5,080,754
+0.09(+0.86%)
Feb 08, 2011
10.19
10.23
10.14
10.17
7,801,910
-0.02(-0.21%)
Feb 07, 2011
10.02
10.21
9.977
10.19
8,647,714
+0.19(+1.85%)
Feb 04, 2011
10.07
10.10
9.911
10.00
7,974,669
-0.07(-0.70%)
Feb 03, 2011
10.03
10.10
9.933
10.07
7,230,190
+0.04(+0.43%)
Feb 02, 2011
9.911
10.07
9.873
10.03
7,234,460
+0.08(+0.82%)
Feb 01, 2011
9.911
9.966
9.775
9.949
7,179,809
+0.10(+1.05%)
Jan 31, 2011
9.753
9.879
9.753
9.846
9,281,869
+0.14(+1.46%)
Jan 28, 2011
9.851
9.917
9.699
9.704
8,397,075
-0.12(-1.22%)
Jan 27, 2011
9.830
9.889
9.775
9.824
7,851,253
+0.04(+0.39%)
Jan 26, 2011
9.775
9.786
9.623
9.786
16,214,016
+0.06(+0.62%)
Jan 25, 2011
9.677
9.764
9.606
9.726
8,962,572
+0.01(+0.11%)
Jan 24, 2011
9.661
9.748
9.612
9.715
5,529,957
+0.08(+0.79%)
Jan 21, 2011
9.732
9.732
9.634
9.639
6,073,069
-0.02(-0.17%)
Jan 20, 2011
9.699
9.797
9.634
9.655
8,039,058
-0.02(-0.22%)
Jan 19, 2011
9.797
9.830
9.639
9.677
7,675,218
-0.14(-1.44%)
Jan 18, 2011
9.791
9.862
9.737
9.819
8,621,494
-0.02(-0.22%)
Jan 14, 2011
9.737
9.873
9.732
9.840
9,847,055
+0.10(+1.01%)
Jan 13, 2011
9.732
9.791
9.704
9.742
10,708,868
-0.02(-0.17%)
Jan 12, 2011
9.672
9.802
9.612
9.759
16,166,018
+0.17(+1.82%)
Jan 11, 2011
9.775
9.797
9.536
9.585
10,567,211
-0.12(-1.23%)
Jan 10, 2011
9.786
9.840
9.704
9.704
9,224,156
-0.13(-1.33%)
Jan 07, 2011
9.922
9.955
9.770
9.835
10,005,604
-0.01(-0.11%)
Jan 06, 2011
9.955
9.998
9.819
9.846
9,194,929
-0.09(-0.88%)
Jan 05, 2011
9.753
9.933
9.753
9.933
9,307,395
+0.14(+1.45%)
Jan 04, 2011
10.02
10.03
9.751
9.791
11,041,259
-0.21(-2.07%)
Jan 03, 2011
9.944
10.01
9.873
9.998
10,617,892
+0.18(+1.83%)
Dec 31, 2010
9.835
10.02
9.786
9.819
8,382,174
-0.02(-0.22%)
Dec 30, 2010
9.797
9.884
9.753
9.840
5,897,973
+0.08(+0.84%)
Dec 29, 2010
9.694
9.775
9.640
9.759
5,751,561
+0.10(+1.06%)
Dec 28, 2010
9.603
9.700
9.532
9.656
6,629,116
+0.08(+0.84%)
Dec 27, 2010
9.322
9.581
9.285
9.576
5,174,727
+0.23(+2.42%)
Dec 23, 2010
9.398
9.457
9.328
9.349
3,772,648
-0.03(-0.34%)
Dec 22, 2010
9.382
9.516
9.376
9.382
5,722,895
-0.01(-0.11%)
Dec 21, 2010
9.285
9.409
9.225
9.392
8,257,208
+0.16(+1.69%)
Dec 20, 2010
9.134
9.274
9.128
9.236
9,150,731
+0.12(+1.36%)
Dec 17, 2010
8.967
9.171
8.967
9.112
18,573,266
+0.16(+1.74%)
Dec 16, 2010
8.929
9.006
8.864
8.956
3,966,316
+0.04(+0.48%)
Dec 15, 2010
8.988
9.112
8.864
8.913
5,652,441
-0.12(-1.31%)
Dec 14, 2010
9.225
9.268
8.994
9.031
5,617,768
-0.18(-1.99%)
Dec 13, 2010
9.268
9.317
9.198
9.215
4,648,675
-0.03(-0.29%)
Dec 10, 2010
9.215
9.306
9.177
9.242
5,490,737
+0.07(+0.76%)
Dec 09, 2010
9.403
9.435
9.139
9.171
10,996,932
-0.19(-2.07%)
Dec 08, 2010
9.554
9.565
9.242
9.365
8,086,962
-0.15(-1.59%)
Dec 07, 2010
9.576
9.597
9.489
9.516
12,185,401
+0.22(+2.42%)
Dec 06, 2010
9.290
9.468
9.209
9.291
12,775,828
-0.02(-0.22%)
Dec 03, 2010
9.268
9.344
9.177
9.312
8,066,233
+0.02(+0.17%)
Dec 02, 2010
9.096
9.338
9.069
9.295
8,876,364
+0.22(+2.43%)
Dec 01, 2010
9.128
9.128
8.940
9.074
9,177,723
+0.10(+1.08%)
Nov 30, 2010
8.913
9.061
8.880
8.977
7,263,374
-0.06(-0.72%)
Nov 29, 2010
8.875
9.064
8.848
9.042
6,809,641
+0.09(+0.96%)
Nov 26, 2010
8.956
9.026
8.913
8.956
1,860,393
-0.10(-1.13%)
Nov 24, 2010
8.875
9.058
9.058
9.058
6,989,328
+0.27(+3.07%)
Nov 23, 2010
8.713
8.800
8.614
8.789
8,563,659
-0.04(-0.49%)
Nov 22, 2010
8.897
8.913
8.773
8.832
6,579,489
+0.01(+0.12%)
Nov 19, 2010
8.703
8.821
8.638
8.821
6,945,813
+0.08(+0.86%)
Nov 18, 2010
8.660
8.816
8.643
8.746
9,002,561
+0.20(+2.33%)
Nov 17, 2010
8.444
8.606
8.444
8.546
10,238,449
+0.10(+1.15%)
Nov 16, 2010
8.827
8.897
8.412
8.449
13,785,931
-0.45(-5.03%)
Nov 15, 2010
9.177
9.242
8.891
8.897
10,366,419
-0.23(-2.54%)
Nov 12, 2010
9.220
9.365
9.091
9.128
8,962,707
-0.17(-1.80%)
Nov 11, 2010
9.312
9.387
9.209
9.295
5,713,972
-0.18(-1.93%)
Nov 10, 2010
9.446
9.543
9.301
9.479
8,007,701
+0.05(+0.57%)
Nov 09, 2010
9.829
9.850
9.349
9.425
13,705,321
-0.30(-3.05%)
Nov 08, 2010
9.759
9.791
9.554
9.721
6,811,938
-0.02(-0.22%)
Nov 05, 2010
9.516
9.818
9.489
9.743
8,246,719
+0.25(+2.67%)
Nov 04, 2010
9.818
9.915
9.107
9.489
20,349,498
+0.37(+4.02%)
Nov 03, 2010
9.236
9.312
9.080
9.123
7,698,980
-0.07(-0.76%)
Nov 02, 2010
9.355
9.409
9.150
9.193
9,633,243
-0.08(-0.81%)
Nov 01, 2010
9.328
9.430
9.198
9.268
6,025,352
-0.01(-0.06%)
Oct 29, 2010
9.231
9.365
9.231
9.274
6,263,134
-0.01(-0.12%)
Oct 28, 2010
9.231
9.312
9.096
9.285
4,492,260
+0.10(+1.12%)
Oct 27, 2010
9.145
9.220
9.107
9.182
6,471,317
-0.12(-1.33%)
Oct 25, 2010
9.430
9.430
9.279
9.306
6,281,462
-0.03(-0.35%)
Oct 22, 2010
9.371
9.425
9.317
9.338
5,271,720
-0.03(-0.29%)
Oct 21, 2010
9.360
9.419
9.306
9.365
11,003,067
+0.04(+0.46%)
Oct 20, 2010
9.064
9.387
9.053
9.322
8,775,047
+0.27(+2.98%)
Oct 19, 2010
9.069
9.215
9.010
9.053
7,583,179
-0.17(-1.87%)
Oct 18, 2010
9.166
9.236
9.134
9.225
7,902,502
+0.05(+0.53%)
Oct 15, 2010
9.128
9.220
9.064
9.177
13,667,148
+0.16(+1.73%)
Oct 14, 2010
9.101
9.166
8.934
9.021
6,895,184
-0.12(-1.30%)
Oct 13, 2010
9.161
9.247
9.091
9.139
6,573,083
+0.03(+0.36%)
Oct 12, 2010
9.037
9.134
8.983
9.107
6,736,327
+0.06(+0.72%)
Oct 11, 2010
9.058
9.139
9.021
9.042
5,836,549
-0.02(-0.24%)
Oct 08, 2010
9.064
9.123
9.004
9.064
7,919,693
+0.01(+0.12%)
Oct 07, 2010
9.112
9.161
9.031
9.053
11,226,211
-0.01(-0.06%)
Oct 06, 2010
8.956
9.069
8.913
9.058
13,159,137
+0.08(+0.90%)
Oct 05, 2010
8.880
9.031
8.740
8.977
12,005,706
+0.21(+2.40%)
Oct 04, 2010
8.492
8.783
8.487
8.767
13,040,394
+0.26(+3.04%)
Oct 01, 2010
8.509
8.563
8.428
8.509
11,204,326
+0.11(+1.26%)
Sep 30, 2010
8.399
8.588
8.316
8.403
28,804
+0.00(+0.02%)
Sep 29, 2010
8.566
8.604
8.358
8.401
10,830,338
-0.23(-2.72%)
Sep 28, 2010
8.673
8.684
8.490
8.636
41,498
-0.01(-0.06%)
Sep 27, 2010
8.876
8.876
8.620
8.641
6,785,325
-0.24(-2.70%)
Sep 24, 2010
8.721
8.908
8.721
8.881
8,073,446
+0.29(+3.42%)
Sep 23, 2010
8.588
8.902
8.577
8.588
626
-0.30(-3.42%)
Sep 22, 2010
8.902
9.030
8.814
8.892
20,610,900
-0.06(-0.71%)
Sep 21, 2010
8.977
9.094
8.902
8.956
27,259,276
-0.01(-0.06%)
Sep 20, 2010
8.588
8.982
8.588
8.961
10,808,806
+0.35(+4.07%)
Sep 17, 2010
8.610
8.620
8.438
8.610
9,828,892
+0.08(+0.89%)
Sep 15, 2010
8.428
8.534
8.396
8.534
5,090,574
+0.06(+0.76%)
Sep 14, 2010
8.417
8.534
8.369
8.470
5,360,772
+0.01(+0.13%)
Sep 13, 2010
8.438
8.476
8.337
8.460
4,334,969
+0.17(+1.99%)
Sep 10, 2010
8.230
8.369
8.172
8.294
4,004,704
+0.06(+0.78%)
Sep 09, 2010
8.412
8.444
8.161
8.230
7,304
-0.05(-0.58%)
Sep 08, 2010
8.337
8.390
8.230
8.278
5,180,947
-0.01(-0.13%)
Sep 07, 2010
8.353
8.412
8.278
8.289
809
-0.17(-1.96%)
Sep 03, 2010
8.406
8.470
8.326
8.454
4,636,012
+0.14(+1.67%)
Sep 02, 2010
8.140
8.342
8.076
8.316
7,337,965
+0.15(+1.90%)
Sep 01, 2010
8.092
8.172
8.028
8.161
12,188,635
+0.22(+2.82%)
Aug 31, 2010
7.932
7.996
7.825
7.937
79,866
-0.01(-0.07%)
Aug 30, 2010
7.937
8.033
7.900
7.942
8,282,935
+0.17(+2.13%)
Aug 27, 2010
7.921
7.985
7.654
7.777
7,704,993
-0.05(-0.61%)
Aug 26, 2010
7.830
7.918
7.745
7.825
10,238
+0.03(+0.41%)
Aug 25, 2010
7.510
7.835
7.510
7.793
14,625
+0.20(+2.67%)
Aug 24, 2010
7.526
7.691
7.467
7.590
1,014
-0.08(-1.04%)
Aug 23, 2010
7.739
7.766
7.649
7.670
4,862,193
+0.00(+0.00%)
Aug 20, 2010
7.659
7.723
7.601
7.670
5,523,417
-0.06(-0.76%)
Aug 19, 2010
8.017
8.044
7.699
7.729
1,014
-0.34(-4.23%)
Aug 18, 2010
8.049
8.134
8.006
8.070
7,533,385
+0.01(+0.13%)
Aug 17, 2010
7.921
8.113
7.819
8.060
4,786
+0.23(+2.93%)
Aug 16, 2010
7.723
7.867
7.622
7.830
7,305,886
+0.05(+0.69%)
Aug 13, 2010
7.777
7.910
7.734
7.777
9,061,315
+0.02(+0.21%)
Aug 12, 2010
7.702
7.819
7.686
7.761
12,636,667
-0.05(-0.68%)
Aug 11, 2010
7.793
7.964
7.761
7.814
81,343
-0.19(-2.33%)
Aug 10, 2010
8.033
8.086
7.900
8.001
257,569
-0.13(-1.64%)
Aug 09, 2010
8.118
8.145
8.006
8.134
5,814,298
+0.10(+1.26%)
Aug 06, 2010
8.033
8.156
7.921
8.033
9,441,187
-0.14(-1.70%)
Aug 05, 2010
8.038
8.252
8.022
8.172
8,717,253
+0.06(+0.79%)
Aug 04, 2010
8.076
8.150
7.990
8.108
10,080
+0.05(+0.60%)
Aug 03, 2010
8.188
8.193
7.996
8.060
14,625
-0.20(-2.39%)
Aug 02, 2010
8.193
8.332
8.145
8.257
10,665,314
+0.22(+2.72%)
Jul 30, 2010
8.038
8.102
7.894
8.038
10,767,378
-0.03(-0.40%)
Jul 29, 2010
8.156
8.198
7.969
8.070
8,459,466
-0.01(-0.07%)
Jul 28, 2010
8.076
8.300
8.012
8.076
10,813
+0.04(+0.46%)
Jul 27, 2010
8.038
8.182
7.926
8.038
8,129
-0.05(-0.59%)
Jul 26, 2010
7.825
8.118
7.766
8.086
8,501,578
+0.23(+2.92%)
Jul 23, 2010
7.665
7.873
7.574
7.857
12,704,439
+0.18(+2.29%)
Jul 22, 2010
7.387
7.723
7.387
7.681
103,123
+0.40(+5.49%)
Jul 21, 2010
7.526
7.526
7.243
7.281
12,030,634
-0.16(-2.15%)
Jul 20, 2010
7.441
7.451
7.105
7.441
10,649,684
+0.15(+2.05%)
Jul 19, 2010
7.137
7.307
7.025
7.291
9,342,975
+0.17(+2.32%)
Jul 16, 2010
7.131
7.441
7.073
7.126
13,608,617
-0.38(-5.05%)
Jul 15, 2010
7.515
7.537
7.254
7.505
8,402,333
+0.03(+0.43%)
Jul 14, 2010
7.451
7.542
7.334
7.473
78,507
-0.05(-0.71%)
Jul 13, 2010
7.403
7.569
7.382
7.526
12,466,917
+0.23(+3.14%)
Jul 12, 2010
7.249
7.329
7.158
7.297
6,926,413
+0.04(+0.59%)
Jul 09, 2010
7.254
7.259
7.115
7.254
8,928,224
+0.08(+1.12%)
Jul 08, 2010
7.195
7.254
7.030
7.174
51,924
+0.06(+0.82%)
Jul 07, 2010
6.790
7.121
6.763
7.115
247,483
+0.36(+5.37%)
Jul 06, 2010
6.753
7.206
6.673
6.753
7,161
-0.20(-2.84%)
Jul 02, 2010
6.950
7.179
6.854
6.950
10,661,757
-0.12(-1.73%)
Jul 01, 2010
7.185
7.233
6.907
7.073
14,944
-0.10(-1.34%)
Jun 30, 2010
7.233
7.414
7.142
7.169
34,100
-0.06(-0.88%)
Jun 29, 2010
7.233
7.542
7.169
7.233
174,229
-0.52(-6.68%)
Jun 25, 2010
7.750
7.798
7.523
7.750
14,503,069
+0.22(+2.87%)
Jun 24, 2010
7.682
7.729
7.513
7.534
16,497,975
-0.22(-2.79%)
Jun 23, 2010
7.771
7.835
7.629
7.750
14,412,070
+0.02(+0.27%)
Jun 22, 2010
7.993
8.093
7.724
7.729
44,014
-0.30(-3.68%)
Jun 21, 2010
8.114
8.241
7.982
8.024
10,363,191
+0.02(+0.26%)
Jun 18, 2010
8.003
8.030
7.819
8.003
14,562,868
+0.11(+1.40%)
Jun 17, 2010
7.935
7.982
7.750
7.893
11,967,079
-0.02(-0.27%)
Jun 16, 2010
7.988
8.046
7.872
7.914
9,267,540
-0.15(-1.90%)
Jun 15, 2010
7.887
8.088
7.777
8.067
8,102,223
+0.24(+3.10%)
Jun 14, 2010
7.750
7.911
7.689
7.824
11,790,252
+0.15(+1.99%)
Jun 11, 2010
7.523
7.687
7.486
7.671
9,492,880
+0.03(+0.35%)
Jun 10, 2010
7.376
7.655
7.328
7.645
55,726
+0.41(+5.61%)
Jun 09, 2010
7.286
7.492
7.196
7.238
13,450,408
+0.02(+0.22%)
Jun 08, 2010
7.054
7.233
6.874
7.223
15,512,966
+0.14(+1.94%)
Jun 07, 2010
7.080
7.244
7.033
7.085
14,611,062
+0.06(+0.90%)
Jun 04, 2010
7.022
7.566
6.980
7.022
17,651,872
-0.58(-7.63%)
Jun 03, 2010
7.618
7.682
7.513
7.602
308,387
-0.04(-0.48%)
Jun 02, 2010
7.502
7.650
7.386
7.639
383,951
+0.22(+2.91%)
Jun 01, 2010
7.455
7.671
7.381
7.423
12,224,812
-0.12(-1.61%)
May 28, 2010
7.544
7.734
7.513
7.544
9,980,611
-0.14(-1.79%)
May 27, 2010
7.449
7.692
7.354
7.682
11,054,789
+0.40(+5.51%)
May 26, 2010
7.428
7.560
7.217
7.281
113,965
-0.03(-0.43%)
May 25, 2010
7.038
7.328
6.895
7.312
11,980,136
+0.03(+0.36%)
May 24, 2010
7.550
7.576
7.265
7.286
8,554,344
-0.25(-3.29%)
May 21, 2010
7.154
7.544
7.085
7.534
16,361,095
+0.25(+3.48%)
May 20, 2010
7.333
7.555
7.270
7.281
271,010
-0.47(-6.06%)
May 19, 2010
7.882
8.109
7.560
7.750
13,340,991
-0.18(-2.26%)
May 18, 2010
8.352
8.436
7.898
7.930
251,825
-0.30(-3.65%)
May 17, 2010
8.304
8.510
8.019
8.230
14,622,230
-0.07(-0.83%)
May 14, 2010
8.299
8.473
8.214
8.299
15,063,387
-0.25(-2.90%)
May 13, 2010
8.731
8.784
8.531
8.547
11,879,683
-0.21(-2.41%)
May 12, 2010
8.700
8.816
8.631
8.758
10,661,021
+0.11(+1.22%)
May 11, 2010
8.705
8.753
8.568
8.652
5,481
+0.03(+0.31%)
May 10, 2010
8.468
8.647
8.431
8.626
19,509,018
+0.71(+8.93%)
May 07, 2010
7.972
8.262
7.729
7.919
18,534,856
-0.01(-0.07%)
May 06, 2010
8.135
8.262
7.233
7.924
12,437
-0.13(-1.64%)
May 05, 2010
8.061
8.267
8.023
8.056
9,855,401
-0.23(-2.74%)
May 04, 2010
8.378
8.447
8.162
8.283
14,431,481
-0.22(-2.55%)
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
.