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
)
18.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009
8.281
8.355
7.352
7.509
0
-0.55(-6.80%)
Jan 29, 2009
8.610
8.762
7.973
8.057
14,722,476
-0.95(-10.50%)
Jan 28, 2009
8.631
9.044
8.449
9.002
15,542,734
+0.81(+9.95%)
Jan 27, 2009
8.287
8.422
7.984
8.187
8,236,071
+0.06(+0.77%)
Jan 26, 2009
8.151
8.516
7.869
8.125
9,320,042
-0.03(-0.32%)
Jan 23, 2009
7.608
8.245
7.451
8.151
9,833,178
+0.27(+3.38%)
Jan 22, 2009
8.234
8.548
7.775
7.885
21,217,826
-0.84(-9.63%)
Jan 21, 2009
7.775
8.762
7.368
8.725
17,679,052
+1.03(+13.37%)
Jan 20, 2009
8.757
8.757
7.650
7.697
18,441,948
-1.22(-13.65%)
Jan 16, 2009
8.631
8.950
8.198
8.913
0
+0.53(+6.29%)
Jan 15, 2009
8.151
8.835
7.650
8.386
21,374,268
+0.13(+1.58%)
Jan 14, 2009
8.428
8.637
8.047
8.255
17,774,210
-0.46(-5.33%)
Jan 13, 2009
8.386
8.939
8.328
8.720
15,957,127
+0.18(+2.08%)
Jan 12, 2009
9.409
9.409
8.375
8.543
14,422,264
-0.80(-8.60%)
Jan 09, 2009
10.30
10.44
9.268
9.347
17,205,208
-1.02(-9.82%)
Jan 08, 2009
10.22
10.52
9.916
10.36
13,263,592
-0.12(-1.15%)
Jan 07, 2009
10.52
10.91
10.13
10.48
11,854,425
-0.19(-1.81%)
Jan 06, 2009
10.04
10.90
9.858
10.68
16,092,127
+0.86(+8.78%)
Jan 05, 2009
9.420
10.07
9.404
9.817
13,524,730
+0.31(+3.30%)
Jan 02, 2009
9.650
10.06
9.206
9.503
0
-0.04(-0.44%)
Jan 01, 2009
9.258
9.576
9.174
9.545
0
+0.00(+0.00%)
Dec 31, 2008
9.258
9.576
9.174
9.545
11,792,871
+0.27(+2.87%)
Dec 30, 2008
9.274
9.352
8.913
9.279
8,098,502
+0.00(+0.00%)
Dec 29, 2008
9.650
9.676
9.028
9.279
9,118,442
-0.38(-3.95%)
Dec 26, 2008
10.01
10.28
9.190
9.660
0
-0.26(-2.63%)
Dec 24, 2008
9.749
9.921
9.574
9.921
2,392,442
+0.18(+1.88%)
Dec 23, 2008
9.482
10.09
9.467
9.738
9,817,277
+0.08(+0.81%)
Dec 22, 2008
9.858
9.911
9.075
9.660
14,326,298
-0.18(-1.86%)
Dec 19, 2008
9.441
9.843
9.002
9.843
14,259,315
+0.68(+7.47%)
Dec 18, 2008
9.459
10.22
8.835
9.159
19,990,466
-0.69(-7.00%)
Dec 17, 2008
8.934
10.45
8.887
9.848
16,278,631
+0.61(+6.61%)
Dec 16, 2008
7.916
9.373
7.806
9.237
21,753,502
+1.33(+16.84%)
Dec 15, 2008
8.751
8.751
7.577
7.906
10,747,327
-0.44(-5.32%)
Dec 12, 2008
7.556
8.349
7.326
8.349
0
+0.56(+7.24%)
Dec 11, 2008
9.148
9.352
7.545
7.785
23,092,040
-1.72(-18.08%)
Dec 10, 2008
8.610
9.764
8.469
9.503
12,916,292
+1.00(+11.73%)
Dec 09, 2008
9.545
9.660
8.355
8.506
16,338,539
-1.28(-13.12%)
Dec 08, 2008
8.605
9.806
8.600
9.791
19,275,964
+1.29(+15.17%)
Dec 05, 2008
7.519
8.610
7.321
8.501
0
+0.87(+11.43%)
Dec 04, 2008
7.399
8.375
6.934
7.629
21,972,852
-0.06(-0.81%)
Dec 03, 2008
6.866
7.906
6.689
7.691
23,513,218
+0.42(+5.74%)
Dec 02, 2008
6.386
7.368
6.026
7.274
31,138,996
+1.08(+17.35%)
Dec 01, 2008
7.242
7.509
6.005
6.198
23,768,610
-1.19(-16.11%)
Nov 28, 2008
7.785
7.958
7.357
7.389
7,706,411
-0.45(-5.79%)
Nov 26, 2008
7.467
7.895
6.903
7.843
20,173,004
+0.37(+4.96%)
Nov 25, 2008
8.214
8.443
6.788
7.472
21,741,720
-0.40(-5.11%)
Nov 24, 2008
6.062
7.874
6.057
7.874
28,358,788
+1.98(+33.69%)
Nov 21, 2008
6.088
6.840
4.992
5.890
33,490,828
+0.01(+0.18%)
Nov 20, 2008
6.423
6.955
5.415
5.880
35,121,480
-0.79(-11.82%)
Nov 19, 2008
8.783
8.788
6.543
6.668
28,006,890
-2.18(-24.62%)
Nov 18, 2008
8.830
9.070
8.255
8.845
18,293,000
-0.03(-0.29%)
Nov 17, 2008
8.877
9.206
8.553
8.872
13,167,796
-0.14(-1.51%)
Nov 14, 2008
9.660
9.858
8.851
9.007
0
-1.00(-9.97%)
Nov 13, 2008
9.096
10.30
8.365
10.00
22,244,100
+0.99(+11.01%)
Nov 12, 2008
9.634
9.843
8.798
9.013
17,871,908
-1.08(-10.71%)
Nov 11, 2008
9.676
10.59
9.462
10.09
11,291,643
+0.17(+1.74%)
Nov 10, 2008
11.02
11.13
9.697
9.921
13,152,845
-1.05(-9.57%)
Nov 07, 2008
10.51
11.07
10.18
10.97
10,825,563
+0.53(+5.05%)
Nov 06, 2008
10.43
10.81
9.921
10.44
10,526,640
-0.31(-2.87%)
Nov 05, 2008
11.59
11.73
9.921
10.75
21,284,200
-1.42(-11.63%)
Nov 04, 2008
11.38
12.17
10.99
12.17
11,209,712
+0.96(+8.52%)
Nov 03, 2008
11.81
11.95
11.17
11.21
6,289,292
-0.58(-4.92%)
Oct 31, 2008
10.93
11.87
10.83
11.79
0
+0.80(+7.27%)
Oct 30, 2008
11.24
11.24
10.66
10.99
11,255,367
+0.15(+1.35%)
Oct 29, 2008
11.74
11.74
10.58
10.85
15,488,312
-0.93(-7.93%)
Oct 28, 2008
9.712
11.78
9.211
11.78
19,827,030
+2.58(+28.04%)
Oct 27, 2008
9.373
10.18
9.138
9.200
12,977,300
-0.46(-4.76%)
Oct 24, 2008
9.227
10.69
8.694
9.660
16,620,299
-0.29(-2.89%)
Oct 23, 2008
10.40
10.67
8.804
9.947
24,022,716
-0.38(-3.69%)
Oct 22, 2008
11.50
11.66
9.921
10.33
14,826,777
-1.46(-12.36%)
Oct 21, 2008
12.13
12.55
11.71
11.79
7,870,123
-0.37(-3.01%)
Oct 20, 2008
12.85
12.99
11.73
12.15
10,319,313
-0.71(-5.52%)
Oct 17, 2008
12.53
13.47
12.19
12.86
0
-0.28(-2.15%)
Oct 16, 2008
13.13
13.39
12.22
13.14
14,097,106
+0.22(+1.74%)
Oct 15, 2008
13.49
14.14
12.53
12.92
12,121,547
-1.37(-9.58%)
Oct 14, 2008
16.76
16.87
13.17
14.29
13,481,680
-1.69(-10.59%)
Oct 13, 2008
16.00
16.17
15.10
15.98
11,207,686
+0.43(+2.75%)
Oct 10, 2008
12.79
15.83
12.22
15.55
0
+2.27(+17.11%)
Oct 09, 2008
14.72
15.44
13.28
13.28
14,137,764
-1.14(-7.90%)
Oct 08, 2008
13.83
15.25
13.44
14.42
13,374,114
-0.03(-0.22%)
Oct 07, 2008
15.86
15.98
14.33
14.45
15,677,903
-1.38(-8.71%)
Oct 06, 2008
15.66
16.54
15.28
15.83
17,837,964
-0.55(-3.35%)
Oct 03, 2008
17.93
18.36
16.06
16.38
0
-1.54(-8.60%)
Oct 02, 2008
18.65
18.67
17.70
17.92
7,954,007
-0.96(-5.06%)
Oct 01, 2008
18.96
19.35
18.47
18.87
5,922,512
-0.42(-2.17%)
Sep 30, 2008
19.89
20.17
19.00
19.29
9,745,600
+0.20(+1.07%)
Sep 29, 2008
19.62
20.17
18.65
19.09
9,513,699
-0.96(-4.77%)
Sep 26, 2008
18.96
20.11
18.80
20.04
0
+0.57(+2.92%)
Sep 25, 2008
19.40
19.75
19.03
19.47
6,294,903
+0.31(+1.61%)
Sep 24, 2008
19.67
19.78
18.95
19.16
7,528,305
-0.27(-1.40%)
Sep 23, 2008
20.75
20.97
19.18
19.43
8,857,421
-0.54(-2.72%)
Sep 22, 2008
22.33
22.45
19.69
19.98
8,899,590
-2.45(-10.92%)
Sep 19, 2008
21.97
24.96
20.30
22.43
0
+1.18(+5.55%)
Sep 18, 2008
18.96
21.25
17.66
21.25
15,526,442
+2.57(+13.75%)
Sep 17, 2008
19.19
19.63
18.55
18.68
10,639,969
-0.93(-4.74%)
Sep 16, 2008
18.63
19.75
18.28
19.61
12,396,902
+0.68(+3.62%)
Sep 15, 2008
19.68
20.11
18.92
18.92
12,196,821
-1.37(-6.77%)
Sep 12, 2008
19.97
20.34
19.48
20.30
0
+0.30(+1.51%)
Sep 11, 2008
19.32
20.09
19.19
19.99
10,817,123
+0.54(+2.76%)
Sep 10, 2008
19.34
19.64
19.19
19.46
28,915,538
-0.18(-0.90%)
Sep 09, 2008
20.04
20.35
19.37
19.63
12,920,400
-1.22(-5.84%)
Sep 08, 2008
20.36
20.96
20.20
20.85
11,450,002
+1.11(+5.61%)
Sep 05, 2008
19.14
19.80
19.06
19.74
0
+0.30(+1.53%)
Sep 04, 2008
19.40
19.77
19.29
19.45
7,082,190
-0.27(-1.35%)
Sep 03, 2008
19.33
19.72
19.11
19.71
4,337,913
+0.30(+1.53%)
Sep 02, 2008
19.63
19.94
19.03
19.41
4,363,064
+0.02(+0.11%)
Aug 29, 2008
19.55
19.73
19.33
19.39
0
-0.36(-1.82%)
Aug 28, 2008
18.91
19.76
18.42
19.75
4,056,442
+1.08(+5.79%)
Aug 27, 2008
18.23
18.82
18.05
18.67
2,468,500
+0.25(+1.33%)
Aug 26, 2008
18.16
18.53
17.90
18.43
2,395,481
+0.21(+1.18%)
Aug 25, 2008
19.17
19.17
18.17
18.21
3,512,599
-0.81(-4.28%)
Aug 22, 2008
18.17
19.23
18.17
19.03
0
+0.92(+5.11%)
Aug 21, 2008
17.86
18.29
17.82
18.10
3,169,571
-0.19(-1.03%)
Aug 20, 2008
18.27
18.41
17.85
18.29
3,753,524
+0.15(+0.81%)
Aug 19, 2008
18.54
18.58
18.01
18.15
4,872,521
-0.67(-3.58%)
Aug 18, 2008
19.05
19.60
18.64
18.82
3,859,907
-0.53(-2.75%)
Aug 15, 2008
19.13
19.40
18.82
19.35
0
+0.31(+1.65%)
Aug 14, 2008
18.14
19.16
18.14
19.04
3,238,255
+0.52(+2.82%)
Aug 13, 2008
18.89
18.96
18.13
18.52
4,707,976
-0.52(-2.74%)
Aug 12, 2008
19.42
19.48
18.80
19.04
4,314,412
-0.50(-2.54%)
Aug 11, 2008
18.94
19.95
18.73
19.53
5,221,145
+0.44(+2.30%)
Aug 08, 2008
18.12
19.24
18.12
19.10
4,800,402
+0.67(+3.66%)
Aug 07, 2008
19.15
19.45
18.20
18.42
6,073,198
-1.10(-5.64%)
Aug 06, 2008
19.18
19.63
18.77
19.52
4,781,833
+0.34(+1.77%)
Aug 05, 2008
18.35
19.28
18.20
19.18
6,921,098
+1.07(+5.88%)
Aug 04, 2008
18.36
18.38
18.00
18.12
4,454,223
-0.13(-0.72%)
Aug 01, 2008
18.34
18.50
17.75
18.25
4,214,378
-0.18(-0.96%)
Jul 31, 2008
18.31
18.72
18.01
18.43
4,644,668
-0.21(-1.15%)
Jul 30, 2008
18.82
19.25
17.92
18.64
5,853,878
-0.20(-1.08%)
Jul 29, 2008
18.84
18.93
17.69
18.84
8,079,127
+1.18(+6.68%)
Jul 28, 2008
18.07
18.55
17.51
17.66
5,544,629
-0.45(-2.48%)
Jul 25, 2008
17.65
18.31
17.47
18.11
5,514,627
+0.46(+2.60%)
Jul 24, 2008
19.29
19.54
17.49
17.65
8,088,197
-1.65(-8.55%)
Jul 23, 2008
18.04
19.69
18.04
19.30
8,497,952
+0.69(+3.70%)
Jul 22, 2008
17.68
18.67
17.38
18.62
8,165,033
+0.66(+3.66%)
Jul 21, 2008
17.83
18.12
17.63
17.96
5,301,680
+0.08(+0.44%)
Jul 18, 2008
17.87
17.99
17.42
17.88
5,086,947
+0.05(+0.29%)
Jul 17, 2008
17.73
18.12
16.84
17.83
11,463,856
+0.93(+5.50%)
Jul 16, 2008
15.82
17.00
15.47
16.90
12,128,865
+1.13(+7.15%)
Jul 15, 2008
16.00
16.50
15.42
15.77
14,333,675
-0.41(-2.55%)
Jul 14, 2008
17.52
17.52
16.12
16.18
6,567,252
-0.85(-5.00%)
Jul 11, 2008
16.45
17.36
16.37
17.03
8,275,467
-0.13(-0.76%)
Jul 10, 2008
16.64
17.39
16.38
17.16
6,231,292
+0.43(+2.56%)
Jul 09, 2008
17.92
18.15
16.68
16.74
7,316,715
-1.39(-7.66%)
Jul 08, 2008
16.56
18.54
16.41
18.12
12,130,502
+1.10(+6.47%)
Jul 07, 2008
17.83
18.10
16.89
17.02
6,882,484
-0.76(-4.29%)
Jul 04, 2008
17.94
17.98
17.61
17.78
3,371,575
+0.00(+0.00%)
Jul 03, 2008
17.94
17.98
17.61
17.78
3,371,575
+0.13(+0.74%)
Jul 02, 2008
18.22
18.22
17.63
17.65
8,976,867
-0.05(-0.27%)
Jul 01, 2008
17.71
17.75
17.13
17.70
6,083,162
-0.32(-1.80%)
Jun 30, 2008
18.16
18.39
17.86
18.02
4,009,152
-0.13(-0.72%)
Jun 27, 2008
18.35
18.53
18.00
18.16
4,563,418
-0.08(-0.43%)
Jun 26, 2008
18.78
18.94
18.21
18.23
2,887,212
-0.87(-4.56%)
Jun 25, 2008
18.77
19.43
18.73
19.11
3,275,925
+0.50(+2.67%)
Jun 24, 2008
18.43
18.90
18.06
18.61
3,713,922
+0.19(+1.05%)
Jun 23, 2008
18.99
19.04
18.39
18.42
3,645,238
-0.57(-3.02%)
Jun 20, 2008
19.20
19.40
18.83
18.99
4,563,776
-0.45(-2.34%)
Jun 19, 2008
18.80
19.46
18.54
19.45
4,530,209
+0.69(+3.70%)
Jun 18, 2008
18.93
19.12
18.57
18.75
3,337,854
-0.41(-2.15%)
Jun 17, 2008
20.06
20.24
19.15
19.16
2,454,447
-0.73(-3.67%)
Jun 16, 2008
19.52
19.95
19.28
19.89
3,037,847
+0.16(+0.82%)
Jun 13, 2008
19.71
19.79
19.16
19.73
2,873,004
+0.31(+1.59%)
Jun 12, 2008
19.23
19.50
19.06
19.42
4,260,768
+0.36(+1.86%)
Jun 11, 2008
19.47
19.72
19.06
19.07
3,226,383
-0.60(-3.05%)
Jun 10, 2008
19.39
19.76
18.98
19.67
3,458,518
+0.25(+1.29%)
Jun 09, 2008
19.88
20.09
19.42
19.42
3,996,734
-0.37(-1.85%)
Jun 06, 2008
20.60
20.86
19.69
19.78
4,089,079
-1.20(-5.70%)
Jun 05, 2008
20.53
21.04
20.40
20.98
2,274,557
+0.58(+2.87%)
Jun 04, 2008
20.08
20.57
19.98
20.40
3,080,583
+0.23(+1.17%)
Jun 03, 2008
20.18
20.32
19.85
20.16
3,366,315
+0.24(+1.21%)
Jun 02, 2008
20.54
20.54
19.75
19.92
3,294,180
-0.63(-3.05%)
May 30, 2008
20.90
21.15
20.39
20.55
3,006,514
-0.37(-1.75%)
May 29, 2008
20.39
20.93
20.39
20.91
2,237,237
+0.34(+1.65%)
May 28, 2008
20.53
20.57
20.24
20.57
1,724,998
+0.17(+0.82%)
May 27, 2008
20.37
20.65
20.21
20.41
2,603,441
+0.16(+0.80%)
May 26, 2008
20.36
20.57
20.20
20.24
0
+0.00(+0.00%)
May 23, 2008
20.36
20.57
20.20
20.24
2,906,051
-0.28(-1.37%)
May 22, 2008
20.67
20.87
20.43
20.53
3,508,223
-0.15(-0.71%)
May 21, 2008
21.46
21.61
20.67
20.67
2,805,080
-0.68(-3.18%)
May 20, 2008
21.45
21.65
21.16
21.35
2,910,331
-0.12(-0.56%)
May 19, 2008
21.31
21.60
21.22
21.47
1,687,742
+0.13(+0.61%)
May 16, 2008
21.56
21.62
21.20
21.34
1,890,474
-0.29(-1.33%)
May 15, 2008
21.50
21.63
21.23
21.63
2,196,985
-0.02(-0.07%)
May 14, 2008
21.49
21.80
21.35
21.64
1,672,670
+0.30(+1.39%)
May 13, 2008
21.23
21.45
21.04
21.35
1,338,660
+0.05(+0.22%)
May 12, 2008
20.76
21.38
20.70
21.30
2,348,945
+0.68(+3.29%)
May 09, 2008
20.59
20.92
20.30
20.62
1,418,072
-0.16(-0.75%)
May 08, 2008
21.00
21.08
20.65
20.78
2,090,209
-0.10(-0.50%)
May 07, 2008
21.75
21.87
20.81
20.88
3,031,433
-0.84(-3.87%)
May 06, 2008
21.27
21.72
21.26
21.72
4,353,913
+0.11(+0.51%)
May 05, 2008
21.43
21.66
21.15
21.61
1,762,305
+0.08(+0.36%)
May 02, 2008
21.48
22.05
21.42
21.53
3,566,609
+0.14(+0.63%)
May 01, 2008
20.80
21.67
20.63
21.40
4,146,596
+0.56(+2.68%)
Apr 30, 2008
21.37
21.63
20.84
20.84
2,880,656
-0.38(-1.77%)
Apr 29, 2008
21.70
21.81
21.17
21.22
2,335,591
-0.61(-2.78%)
Apr 28, 2008
22.06
22.09
21.59
21.82
3,351,786
-0.16(-0.71%)
Apr 25, 2008
21.72
22.00
21.48
21.98
3,033,247
+0.38(+1.74%)
Apr 24, 2008
20.73
21.67
20.67
21.60
3,210,340
+0.93(+4.52%)
Apr 23, 2008
20.41
20.87
20.25
20.67
4,324,386
+0.37(+1.83%)
Apr 22, 2008
20.31
20.45
20.11
20.30
4,570,678
-0.03(-0.15%)
Apr 21, 2008
21.06
21.11
20.33
20.33
3,290,177
-0.86(-4.04%)
Apr 18, 2008
21.35
21.69
21.01
21.18
3,100,544
+0.14(+0.67%)
Apr 17, 2008
20.96
21.06
20.71
21.04
2,300,522
-0.03(-0.12%)
Apr 16, 2008
20.28
21.15
20.28
21.07
3,736,934
+1.01(+5.02%)
Apr 15, 2008
19.97
20.11
19.78
20.06
3,008,360
+0.32(+1.61%)
Apr 14, 2008
19.88
20.20
19.73
19.74
4,368,168
-0.09(-0.47%)
Apr 11, 2008
20.05
20.21
19.82
19.84
3,520,817
-0.45(-2.21%)
Apr 10, 2008
20.02
20.50
19.88
20.29
2,813,938
+0.13(+0.62%)
Apr 09, 2008
20.57
20.71
20.16
20.16
3,127,124
-0.55(-2.65%)
Apr 08, 2008
21.18
21.18
20.62
20.71
5,165,802
-0.59(-2.77%)
Apr 07, 2008
21.42
21.55
21.01
21.30
3,214,967
-0.01(-0.02%)
Apr 04, 2008
21.83
21.93
21.27
21.30
3,264,666
-0.59(-2.69%)
Apr 03, 2008
21.28
21.89
21.02
21.89
3,178,825
+0.66(+3.10%)
Apr 02, 2008
21.57
21.67
21.07
21.24
4,263,323
-0.34(-1.60%)
Apr 01, 2008
20.81
21.62
20.70
21.58
5,452,321
+1.13(+5.51%)
Mar 31, 2008
20.22
20.95
20.18
20.45
6,449,516
+0.21(+1.06%)
Mar 28, 2008
19.73
20.37
19.73
20.24
5,968,385
+0.27(+1.36%)
Mar 27, 2008
20.51
20.62
19.89
19.97
3,546,150
-0.22(-1.09%)
Mar 26, 2008
20.36
20.61
20.12
20.19
3,080,248
-0.37(-1.78%)
Mar 25, 2008
20.56
20.70
20.12
20.55
4,518,721
-0.04(-0.20%)
Mar 24, 2008
20.12
20.98
20.07
20.59
4,918,225
+0.60(+2.98%)
Mar 21, 2008
18.94
20.09
18.77
20.00
6,440,383
+0.00(+0.00%)
Mar 20, 2008
18.94
20.09
18.77
20.00
6,440,383
+1.20(+6.39%)
Mar 19, 2008
19.22
19.34
18.75
18.80
4,968,198
-0.08(-0.44%)
Mar 18, 2008
18.39
18.88
17.93
18.88
6,586,148
+1.22(+6.89%)
Mar 17, 2008
16.97
17.85
16.71
17.66
5,119,385
+0.09(+0.53%)
Mar 14, 2008
18.18
18.43
17.18
17.57
6,615,898
-0.61(-3.33%)
Mar 13, 2008
17.96
18.37
17.50
18.18
5,552,769
-0.07(-0.40%)
Mar 12, 2008
18.56
18.96
18.21
18.25
4,996,508
-0.31(-1.66%)
Mar 11, 2008
17.78
18.67
17.55
18.56
5,670,498
+1.21(+6.98%)
Mar 10, 2008
17.76
17.87
17.29
17.35
3,242,001
-0.43(-2.44%)
Mar 07, 2008
17.22
17.92
17.04
17.78
4,698,341
+0.37(+2.10%)
Mar 06, 2008
17.86
17.92
17.36
17.41
4,751,089
-0.58(-3.25%)
Mar 05, 2008
18.01
18.21
17.71
18.00
4,726,486
+0.11(+0.64%)
Mar 04, 2008
17.56
18.00
17.40
17.88
4,510,449
+0.19(+1.06%)
Mar 03, 2008
17.64
17.71
17.30
17.70
6,161,352
+0.06(+0.36%)
Feb 29, 2008
17.87
18.00
17.56
17.63
3,548,752
-0.47(-2.60%)
Feb 28, 2008
18.28
18.35
18.02
18.10
3,635,959
-0.34(-1.84%)
Feb 27, 2008
18.36
18.76
18.18
18.44
3,027,176
-0.03(-0.14%)
Feb 26, 2008
18.39
18.58
18.03
18.47
4,732,658
+0.10(+0.57%)
Feb 25, 2008
17.63
18.40
17.40
18.36
5,641,027
+0.66(+3.75%)
Feb 22, 2008
17.45
17.71
17.12
17.70
4,597,909
+0.36(+2.05%)
Feb 21, 2008
17.70
17.89
17.27
17.35
5,227,685
-0.31(-1.77%)
Feb 20, 2008
17.13
17.72
17.09
17.66
5,276,473
+0.31(+1.81%)
Feb 19, 2008
17.96
18.08
17.15
17.35
4,341,065
-0.43(-2.44%)
Feb 18, 2008
17.62
17.92
17.39
17.78
0
+0.00(+0.00%)
Feb 15, 2008
17.62
17.92
17.39
17.78
3,452,443
+0.06(+0.32%)
Feb 14, 2008
18.10
18.20
17.65
17.72
3,052,264
-0.41(-2.25%)
Feb 13, 2008
18.38
18.63
17.89
18.13
3,191,719
-0.15(-0.80%)
Feb 12, 2008
17.55
18.28
17.55
18.28
3,522,439
+0.79(+4.51%)
Feb 11, 2008
17.76
17.88
17.39
17.49
3,081,497
-0.34(-1.93%)
Feb 08, 2008
18.79
18.79
17.54
17.83
4,908,713
-1.15(-6.05%)
Feb 07, 2008
18.17
19.06
18.17
18.98
4,101,386
+0.75(+4.10%)
Feb 06, 2008
18.25
18.78
17.85
18.23
5,926,268
-0.18(-0.96%)
Feb 05, 2008
18.82
19.29
18.41
18.41
4,151,474
-0.71(-3.71%)
Feb 04, 2008
19.25
19.44
18.98
19.12
3,162,424
-0.39(-2.01%)
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
.