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
-0.06 (-0.32%)
Official Closing 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 (%)
Nov 30, 2011
8.707
8.876
8.629
8.859
10,167,821
+0.49(+5.91%)
Nov 29, 2011
8.522
8.527
8.308
8.365
5,270,623
-0.11(-1.33%)
Nov 28, 2011
8.556
8.572
8.387
8.477
6,183,814
+0.21(+2.51%)
Nov 25, 2011
8.218
8.449
8.179
8.269
2,286,554
+0.07(+0.82%)
Nov 23, 2011
8.499
8.499
8.202
8.202
7,206,624
-0.37(-4.33%)
Nov 22, 2011
8.600
8.679
8.527
8.572
5,693,306
-0.02(-0.26%)
Nov 21, 2011
8.707
8.752
8.561
8.595
7,592,115
-0.26(-2.92%)
Nov 18, 2011
8.848
8.876
8.724
8.853
5,739,503
+0.08(+0.90%)
Nov 17, 2011
8.921
8.985
8.707
8.775
8,031,105
-0.17(-1.88%)
Nov 16, 2011
8.966
9.086
8.909
8.943
6,708,059
-0.11(-1.24%)
Nov 15, 2011
8.949
9.123
8.893
9.055
6,739,667
+0.06(+0.69%)
Nov 14, 2011
9.084
9.151
8.926
8.994
6,891,002
-0.16(-1.78%)
Nov 11, 2011
9.185
9.230
9.078
9.157
14,345,584
+0.12(+1.37%)
Nov 10, 2011
9.314
9.348
9.005
9.033
14,701,951
-0.14(-1.53%)
Nov 09, 2011
9.477
9.511
9.145
9.173
8,945,220
-0.54(-5.55%)
Nov 08, 2011
9.775
9.814
9.482
9.713
7,445,791
+0.04(+0.41%)
Nov 07, 2011
9.713
9.870
9.555
9.673
5,754,411
-0.06(-0.58%)
Nov 04, 2011
9.662
9.769
9.511
9.730
4,965,387
-0.07(-0.69%)
Nov 03, 2011
9.808
9.881
9.494
9.797
7,969,166
+0.05(+0.52%)
Nov 02, 2011
9.488
9.780
9.460
9.746
8,572,494
+0.41(+4.39%)
Nov 01, 2011
9.466
9.606
9.331
9.336
10,183,274
-0.48(-4.87%)
Oct 31, 2011
9.898
9.994
9.786
9.814
6,966,913
-0.24(-2.40%)
Oct 28, 2011
9.926
10.07
9.775
10.06
7,537,457
+0.13(+1.30%)
Oct 27, 2011
9.926
10.01
9.623
9.926
15,615,920
+0.47(+4.93%)
Oct 26, 2011
9.572
9.575
9.269
9.460
8,011,848
+0.07(+0.78%)
Oct 25, 2011
9.376
9.499
9.196
9.387
8,793,873
-0.03(-0.36%)
Oct 24, 2011
9.173
9.471
9.134
9.421
7,064,950
+0.25(+2.76%)
Oct 21, 2011
8.881
9.168
8.803
9.168
8,310,703
+0.42(+4.82%)
Oct 20, 2011
8.550
8.763
8.393
8.747
8,546,260
+0.25(+2.98%)
Oct 19, 2011
8.724
8.741
8.421
8.494
8,077,952
-0.22(-2.51%)
Oct 18, 2011
8.376
8.752
8.359
8.713
8,185,116
+0.35(+4.16%)
Oct 17, 2011
8.645
8.662
8.331
8.365
9,527,407
-0.34(-3.87%)
Oct 14, 2011
8.595
8.724
8.466
8.702
6,658,529
+0.24(+2.86%)
Oct 13, 2011
8.381
8.556
8.151
8.460
6,577,782
-0.02(-0.20%)
Oct 12, 2011
8.370
8.651
8.286
8.477
6,776,308
+0.24(+2.93%)
Oct 11, 2011
8.376
8.449
8.188
8.235
6,949,729
-0.24(-2.79%)
Oct 10, 2011
8.404
8.482
8.303
8.471
8,356,310
+0.28(+3.43%)
Oct 07, 2011
8.505
8.507
8.101
8.190
8,967,914
-0.26(-3.12%)
Oct 06, 2011
8.471
8.505
8.269
8.454
8,595,338
+0.24(+2.87%)
Oct 05, 2011
8.342
8.365
7.814
8.218
8,004,199
-0.10(-1.15%)
Oct 04, 2011
8.016
8.320
7.612
8.314
15,469,766
+0.39(+4.89%)
Oct 03, 2011
8.320
8.376
7.915
7.926
8,604,297
-0.42(-4.98%)
Sep 30, 2011
8.547
8.686
8.325
8.342
7,992,811
-0.35(-4.02%)
Sep 29, 2011
8.708
8.764
8.553
8.692
9,301,781
+0.16(+1.89%)
Sep 28, 2011
8.836
8.897
8.503
8.531
7,792,019
-0.25(-2.84%)
Sep 27, 2011
8.991
9.019
8.719
8.781
7,248,273
+0.11(+1.28%)
Sep 26, 2011
8.475
8.686
8.364
8.670
8,565,656
+0.22(+2.63%)
Sep 23, 2011
8.209
8.464
8.148
8.448
7,312,237
+0.22(+2.63%)
Sep 22, 2011
8.292
8.497
8.070
8.231
11,248,877
-0.32(-3.76%)
Sep 21, 2011
9.213
9.213
8.547
8.553
8,193,456
-0.66(-7.17%)
Sep 20, 2011
9.258
9.358
9.163
9.213
5,275,452
+0.01(+0.06%)
Sep 19, 2011
9.186
9.313
9.119
9.208
6,137,870
-0.19(-2.01%)
Sep 16, 2011
9.308
9.408
9.091
9.397
8,125,340
+0.10(+1.07%)
Sep 15, 2011
9.236
9.297
9.125
9.297
6,648,440
+0.18(+2.01%)
Sep 14, 2011
9.130
9.197
8.892
9.114
6,729,134
+0.06(+0.61%)
Sep 13, 2011
9.052
9.147
8.936
9.058
5,140,799
+0.03(+0.37%)
Sep 12, 2011
8.825
9.030
8.786
9.025
6,299,125
+0.04(+0.43%)
Sep 09, 2011
9.225
9.297
8.869
8.986
9,081,482
-0.38(-4.09%)
Sep 08, 2011
9.474
9.563
9.308
9.369
5,482,246
-0.14(-1.46%)
Sep 07, 2011
9.197
9.508
9.091
9.508
7,163,302
+0.46(+5.03%)
Sep 06, 2011
8.908
9.219
8.886
9.052
7,394,433
-0.18(-1.92%)
Sep 02, 2011
9.352
9.563
9.219
9.230
8,365,039
-0.37(-3.87%)
Sep 01, 2011
9.857
9.913
9.569
9.602
6,446,855
-0.22(-2.26%)
Aug 31, 2011
9.713
9.868
9.541
9.824
9,250,157
+0.22(+2.31%)
Aug 30, 2011
9.519
9.669
9.370
9.602
5,891,976
+0.03(+0.29%)
Aug 29, 2011
9.413
9.574
9.358
9.574
4,852,417
+0.34(+3.73%)
Aug 26, 2011
9.119
9.358
8.930
9.230
14,351,093
+0.02(+0.18%)
Aug 25, 2011
9.363
9.508
9.019
9.213
9,806,229
-0.06(-0.60%)
Aug 24, 2011
9.108
9.291
8.989
9.269
12,783,077
+0.13(+1.46%)
Aug 23, 2011
9.102
9.175
8.991
9.136
12,475,973
+0.11(+1.23%)
Aug 22, 2011
9.197
9.252
8.936
9.025
7,674,684
+0.03(+0.37%)
Aug 19, 2011
8.936
9.197
8.886
8.991
12,402,740
-0.08(-0.86%)
Aug 18, 2011
9.258
9.336
8.947
9.069
12,944,698
-0.52(-5.39%)
Aug 17, 2011
9.691
9.788
9.435
9.585
6,265,680
-0.02(-0.17%)
Aug 16, 2011
9.685
9.793
9.541
9.602
7,411,866
-0.23(-2.37%)
Aug 15, 2011
9.452
9.835
9.402
9.835
8,028,876
+0.48(+5.10%)
Aug 12, 2011
9.608
9.730
9.297
9.358
7,754,396
-0.13(-1.35%)
Aug 11, 2011
8.969
9.691
8.858
9.485
14,899,874
+0.68(+7.69%)
Aug 10, 2011
8.775
9.302
8.714
8.808
20,692,634
-0.23(-2.58%)
Aug 09, 2011
8.797
9.052
8.270
9.041
19,611,266
+0.92(+11.27%)
Aug 08, 2011
8.797
8.875
8.103
8.126
20,773,032
-0.80(-9.01%)
Aug 05, 2011
9.352
9.352
8.758
8.930
18,230,640
-0.28(-3.01%)
Aug 04, 2011
9.768
9.802
9.186
9.208
13,041,812
-0.70(-7.06%)
Aug 03, 2011
10.01
10.05
9.657
9.907
11,719,957
-0.11(-1.05%)
Aug 02, 2011
10.30
10.36
10.01
10.01
6,803,042
-0.38(-3.63%)
Aug 01, 2011
10.67
10.72
10.32
10.39
7,247,862
-0.17(-1.63%)
Jul 29, 2011
10.51
10.65
10.36
10.56
9,717,873
-0.03(-0.31%)
Jul 28, 2011
10.70
10.78
10.56
10.60
8,152,161
-0.09(-0.83%)
Jul 27, 2011
11.07
11.07
10.68
10.68
10,165,869
-0.41(-3.70%)
Jul 26, 2011
11.16
11.18
11.04
11.10
5,851,286
-0.03(-0.25%)
Jul 25, 2011
11.16
11.24
11.07
11.12
7,293,478
-0.14(-1.28%)
Jul 22, 2011
11.23
11.27
11.23
11.27
6,163,361
+0.12(+1.04%)
Jul 21, 2011
11.10
11.24
11.07
11.15
9,279,908
+0.15(+1.36%)
Jul 20, 2011
10.96
11.06
10.91
11.00
6,125,818
+0.06(+0.51%)
Jul 19, 2011
10.73
10.97
10.72
10.95
5,549,075
+0.29(+2.76%)
Jul 18, 2011
10.71
10.75
10.59
10.65
6,602,141
-0.09(-0.83%)
Jul 15, 2011
10.65
10.76
10.56
10.74
6,963,166
+0.15(+1.42%)
Jul 14, 2011
10.71
10.71
10.53
10.59
9,570,152
-0.07(-0.62%)
Jul 13, 2011
10.77
10.81
10.65
10.66
10,749,405
-0.08(-0.72%)
Jul 12, 2011
10.58
10.88
10.58
10.73
10,000,908
+0.11(+0.99%)
Jul 11, 2011
10.66
10.73
10.59
10.63
6,481,527
-0.19(-1.79%)
Jul 08, 2011
10.61
10.84
10.61
10.82
10,458,243
+0.07(+0.67%)
Jul 07, 2011
10.66
10.80
10.65
10.75
6,620,058
+0.16(+1.52%)
Jul 06, 2011
10.51
10.61
10.44
10.59
7,704,897
+0.06(+0.58%)
Jul 05, 2011
10.40
10.54
10.37
10.53
6,912,372
+0.13(+1.28%)
Jul 01, 2011
10.25
10.42
10.20
10.40
6,605,138
+0.15(+1.46%)
Jun 30, 2011
10.31
10.34
10.19
10.25
7,044,611
-0.01(-0.11%)
Jun 29, 2011
10.19
10.27
10.09
10.26
5,871,314
+0.12(+1.19%)
Jun 28, 2011
10.07
10.14
9.971
10.14
5,671,397
+0.10(+0.99%)
Jun 27, 2011
9.971
10.09
9.932
10.04
5,566,452
+0.10(+1.00%)
Jun 24, 2011
9.916
10.01
9.834
9.938
7,211,569
+0.02(+0.22%)
Jun 23, 2011
9.817
9.998
9.746
9.916
12,942,127
-0.13(-1.26%)
Jun 22, 2011
9.943
10.14
9.911
10.04
8,739,471
+0.06(+0.61%)
Jun 21, 2011
9.976
10.00
9.856
9.982
8,915,370
+0.08(+0.78%)
Jun 20, 2011
9.897
9.932
9.878
9.905
10,341,920
+0.16(+1.64%)
Jun 17, 2011
9.669
9.751
9.553
9.746
9,653,979
+0.17(+1.78%)
Jun 16, 2011
9.476
9.608
9.434
9.575
11,558,865
+0.14(+1.52%)
Jun 15, 2011
9.487
9.515
9.350
9.432
15,970,512
-0.13(-1.32%)
Jun 14, 2011
9.575
9.597
9.526
9.559
13,053,160
+0.11(+1.16%)
Jun 13, 2011
9.493
9.592
9.432
9.449
12,588,002
-0.02(-0.23%)
Jun 10, 2011
9.707
9.740
9.449
9.471
12,861,937
-0.24(-2.49%)
Jun 09, 2011
9.998
9.998
9.713
9.713
10,966,718
-0.24(-2.43%)
Jun 08, 2011
10.06
10.15
9.921
9.954
9,967,199
-0.13(-1.25%)
Jun 07, 2011
10.02
10.22
9.993
10.08
8,025,153
+0.13(+1.33%)
Jun 06, 2011
10.27
10.30
9.943
9.949
9,527,511
-0.32(-3.11%)
Jun 03, 2011
9.987
10.32
9.987
10.27
6,869,633
-0.09(-0.85%)
May 24, 2011
10.39
10.43
10.31
10.36
4,285,641
+0.01(+0.05%)
May 23, 2011
10.27
10.42
10.27
10.35
4,708,024
-0.08(-0.76%)
May 20, 2011
10.66
10.66
10.41
10.43
5,635,776
-0.24(-2.24%)
May 19, 2011
10.69
10.72
10.56
10.67
4,092,640
+0.05(+0.47%)
May 18, 2011
10.53
10.63
10.44
10.62
5,280,040
+0.13(+1.26%)
May 17, 2011
10.49
10.56
10.42
10.49
6,073,422
-0.03(-0.31%)
May 16, 2011
10.42
10.59
10.38
10.52
5,159,384
+0.09(+0.84%)
May 13, 2011
10.54
10.58
10.40
10.43
6,214,469
-0.09(-0.84%)
May 12, 2011
10.55
10.61
10.39
10.52
10,898,606
-0.05(-0.52%)
May 11, 2011
10.65
10.70
10.50
10.58
7,019,825
-0.22(-2.04%)
May 10, 2011
10.60
10.82
10.60
10.80
4,955,237
+0.20(+1.92%)
May 09, 2011
10.50
10.61
10.45
10.59
4,852,222
+0.11(+1.05%)
May 06, 2011
10.72
10.73
10.44
10.48
5,438,289
-0.15(-1.40%)
May 05, 2011
10.17
10.71
10.17
10.63
9,698,156
-0.03(-0.31%)
May 04, 2011
10.67
10.79
10.59
10.66
6,683,164
+0.01(+0.05%)
May 03, 2011
10.80
10.88
10.51
10.66
6,266,308
-0.15(-1.37%)
May 02, 2011
10.78
10.81
10.78
10.81
5,542,916
+0.07(+0.61%)
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%)
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
.