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 (%)
Jun 30, 2010
7.231
7.412
7.140
7.167
34,110
-0.06(-0.88%)
Jun 29, 2010
7.231
7.540
7.167
7.231
174,281
-0.52(-6.68%)
Jun 25, 2010
7.748
7.795
7.521
7.748
14,507,404
+0.22(+2.87%)
Jun 24, 2010
7.679
7.727
7.511
7.532
16,502,906
-0.22(-2.79%)
Jun 23, 2010
7.769
7.832
7.627
7.748
14,416,378
+0.02(+0.27%)
Jun 22, 2010
7.990
8.091
7.721
7.727
44,027
-0.30(-3.68%)
Jun 21, 2010
8.112
8.238
7.980
8.022
10,366,289
+0.02(+0.26%)
Jun 18, 2010
8.001
8.027
7.816
8.001
14,567,221
+0.11(+1.40%)
Jun 17, 2010
7.932
7.980
7.748
7.890
11,970,656
-0.02(-0.27%)
Jun 16, 2010
7.985
8.043
7.869
7.911
9,270,310
-0.15(-1.90%)
Jun 15, 2010
7.885
8.085
7.774
8.064
8,104,645
+0.24(+3.10%)
Jun 14, 2010
7.748
7.909
7.687
7.822
11,793,777
+0.15(+1.99%)
Jun 11, 2010
7.521
7.685
7.484
7.669
9,495,718
+0.03(+0.35%)
Jun 10, 2010
7.373
7.653
7.326
7.642
55,742
+0.41(+5.61%)
Jun 09, 2010
7.284
7.489
7.194
7.236
13,454,428
+0.02(+0.22%)
Jun 08, 2010
7.052
7.231
6.872
7.220
15,517,603
+0.14(+1.94%)
Jun 07, 2010
7.078
7.242
7.031
7.083
14,615,429
+0.06(+0.90%)
Jun 04, 2010
7.020
7.563
6.978
7.020
17,657,148
-0.58(-7.63%)
Jun 03, 2010
7.616
7.679
7.511
7.600
308,479
-0.04(-0.48%)
Jun 02, 2010
7.500
7.648
7.384
7.637
384,065
+0.22(+2.91%)
Jun 01, 2010
7.452
7.669
7.379
7.421
12,228,466
-0.12(-1.61%)
May 28, 2010
7.542
7.732
7.511
7.542
9,983,594
-0.14(-1.79%)
May 27, 2010
7.447
7.690
7.352
7.679
11,058,093
+0.40(+5.51%)
May 26, 2010
7.426
7.558
7.215
7.278
113,999
-0.03(-0.43%)
May 25, 2010
7.036
7.326
6.893
7.310
11,983,717
+0.03(+0.36%)
May 24, 2010
7.547
7.574
7.263
7.284
8,556,901
-0.25(-3.29%)
May 21, 2010
7.152
7.542
7.083
7.532
16,365,986
+0.25(+3.48%)
May 20, 2010
7.331
7.553
7.268
7.278
271,091
-0.47(-6.06%)
May 19, 2010
7.880
8.106
7.558
7.748
13,344,979
-0.18(-2.26%)
May 18, 2010
8.349
8.433
7.896
7.927
251,900
-0.30(-3.65%)
May 17, 2010
8.302
8.507
8.017
8.228
14,626,600
-0.07(-0.83%)
May 14, 2010
8.296
8.470
8.212
8.296
15,067,890
-0.25(-2.90%)
May 13, 2010
8.729
8.782
8.528
8.544
11,883,234
-0.21(-2.41%)
May 12, 2010
8.697
8.813
8.629
8.755
10,664,208
+0.11(+1.22%)
May 11, 2010
8.702
8.750
8.565
8.650
5,483
+0.03(+0.31%)
May 10, 2010
8.465
8.644
8.428
8.623
19,514,850
+0.71(+8.93%)
May 07, 2010
7.969
8.259
7.727
7.917
18,540,396
-0.01(-0.07%)
May 06, 2010
8.133
8.259
7.231
7.922
12,441
-0.13(-1.64%)
May 05, 2010
8.059
8.265
8.021
8.054
9,858,347
-0.23(-2.74%)
May 04, 2010
8.375
8.444
8.159
8.281
14,435,795
-0.22(-2.55%)
May 03, 2010
8.312
8.534
8.302
8.497
11,123,291
+0.27(+3.34%)
Apr 30, 2010
8.550
8.692
8.212
8.223
12,223,066
-0.37(-4.30%)
Apr 29, 2010
8.249
8.597
8.249
8.592
11,309,954
+0.42(+5.16%)
Apr 28, 2010
8.196
8.281
8.080
8.170
10,107,322
+0.07(+0.85%)
Apr 27, 2010
8.312
8.439
8.091
8.101
11,071,049
-0.29(-3.46%)
Apr 26, 2010
8.307
8.513
8.307
8.391
8,897,514
+0.08(+1.02%)
Apr 23, 2010
8.307
8.391
8.212
8.307
8,644,783
+0.03(+0.32%)
Apr 22, 2010
8.006
8.317
7.938
8.281
10,466,952
+0.21(+2.55%)
Apr 21, 2010
8.075
8.180
7.943
8.075
33,358
+0.10(+1.26%)
Apr 20, 2010
8.091
8.091
7.869
7.975
18,593,644
-0.02(-0.20%)
Apr 19, 2010
7.917
8.075
7.811
7.990
19,903,916
+0.01(+0.13%)
Apr 16, 2010
8.223
8.317
7.969
7.980
21,085,378
-0.27(-3.32%)
Apr 15, 2010
8.586
8.597
8.217
8.254
13,680,949
-0.34(-3.93%)
Apr 14, 2010
8.787
8.819
8.560
8.592
11,807,449
-0.11(-1.27%)
Apr 13, 2010
8.518
8.750
8.518
8.702
9,989,578
+0.18(+2.10%)
Apr 12, 2010
8.660
8.708
8.523
8.523
8,871,791
-0.13(-1.46%)
Apr 09, 2010
8.518
8.687
8.486
8.650
10,444,701
+0.16(+1.93%)
Apr 08, 2010
8.418
8.555
8.370
8.486
9,539,849
+0.05(+0.63%)
Apr 07, 2010
8.687
8.729
8.397
8.433
12,257,452
-0.28(-3.27%)
Apr 06, 2010
8.439
8.729
8.407
8.718
10,213,302
+0.27(+3.25%)
Apr 05, 2010
8.307
8.507
8.302
8.444
11,790,349
+0.14(+1.72%)
Apr 01, 2010
8.328
8.302
8.302
8.302
11,301,566
+0.05(+0.64%)
Mar 31, 2010
8.381
8.404
8.244
8.249
13,078,667
-0.13(-1.51%)
Mar 30, 2010
8.443
8.464
8.336
8.375
10,046,373
-0.06(-0.74%)
Mar 29, 2010
8.454
8.464
8.323
8.438
8,481,520
+0.03(+0.37%)
Mar 26, 2010
8.407
8.475
8.292
8.407
10,793,952
+0.02(+0.25%)
Mar 25, 2010
8.349
8.584
8.344
8.386
9,132,504
+0.09(+1.13%)
Mar 24, 2010
8.167
8.349
8.156
8.292
7,908,454
+0.10(+1.21%)
Mar 23, 2010
8.271
8.302
8.114
8.193
10,490,040
-0.05(-0.63%)
Mar 22, 2010
8.083
8.276
8.020
8.245
7,206,556
+0.11(+1.41%)
Mar 19, 2010
8.151
8.229
8.067
8.130
10,266,833
-0.04(-0.45%)
Mar 18, 2010
8.308
8.308
8.146
8.167
11,078,634
-0.14(-1.64%)
Mar 17, 2010
8.161
8.381
8.120
8.302
9,370,841
+0.17(+2.12%)
Mar 16, 2010
7.921
8.159
7.890
8.130
9,663,834
+0.25(+3.18%)
Mar 15, 2010
7.791
7.926
7.780
7.879
6,837,254
-0.02(-0.20%)
Mar 12, 2010
7.838
7.937
7.812
7.895
5,504,808
+0.10(+1.27%)
Mar 11, 2010
7.671
7.806
7.603
7.796
5,773,304
+0.09(+1.22%)
Mar 10, 2010
7.702
7.765
7.608
7.702
6,520,404
+0.04(+0.48%)
Mar 09, 2010
7.671
7.796
7.592
7.665
7,916,304
-0.04(-0.47%)
Mar 08, 2010
7.629
7.754
7.624
7.702
5,903,449
+0.07(+0.96%)
Mar 05, 2010
7.378
7.655
7.315
7.629
10,597,557
+0.30(+4.06%)
Mar 04, 2010
7.310
7.357
7.276
7.331
8,365,722
+0.02(+0.29%)
Mar 03, 2010
7.310
7.383
7.253
7.310
10,733,308
-0.01(-0.14%)
Mar 02, 2010
7.347
7.373
7.279
7.321
12,954,473
+0.01(+0.14%)
Mar 01, 2010
7.284
7.362
7.242
7.310
10,781,938
+0.06(+0.79%)
Feb 26, 2010
7.300
7.357
7.248
7.253
15,416,363
-0.03(-0.43%)
Feb 25, 2010
7.107
7.315
7.039
7.284
9,472,686
+0.08(+1.09%)
Feb 24, 2010
7.054
7.206
7.018
7.206
8,357,022
+0.19(+2.68%)
Feb 23, 2010
7.086
7.143
6.987
7.018
8,149,795
-0.10(-1.47%)
Feb 22, 2010
7.154
7.206
7.096
7.122
6,513,477
-0.04(-0.51%)
Feb 19, 2010
7.154
7.201
7.044
7.159
8,618,721
-0.02(-0.22%)
Feb 18, 2010
6.966
7.237
6.966
7.175
9,941,312
+0.17(+2.38%)
Feb 17, 2010
6.960
7.086
6.908
7.007
8,473,285
+0.10(+1.44%)
Feb 16, 2010
6.694
6.924
6.725
6.908
8,467,076
+0.21(+3.20%)
Feb 12, 2010
6.595
6.694
6.694
6.694
9,140,659
+0.05(+0.71%)
Feb 11, 2010
6.673
6.710
6.548
6.647
9,609,387
-0.02(-0.24%)
Feb 10, 2010
6.699
6.788
6.527
6.663
6,566,985
-0.02(-0.31%)
Feb 09, 2010
6.658
6.731
6.556
6.684
19,160,620
-0.06(-0.85%)
Feb 08, 2010
6.762
6.846
6.569
6.741
12,423,532
-0.03(-0.46%)
Feb 05, 2010
6.611
6.887
6.595
6.772
23,226,162
+0.16(+2.45%)
Feb 04, 2010
6.564
6.741
6.522
6.611
25,786,794
+0.00(+0.00%)
Feb 03, 2010
6.772
6.825
6.548
6.611
11,446,292
-0.18(-2.69%)
Feb 02, 2010
6.762
6.835
6.663
6.793
10,648,539
+0.10(+1.44%)
Feb 01, 2010
6.642
6.752
6.608
6.697
8,592,581
+0.11(+1.62%)
Jan 29, 2010
6.626
6.705
6.506
6.590
14,081,837
+0.02(+0.24%)
Jan 28, 2010
6.783
6.783
6.475
6.574
11,783,322
-0.13(-1.87%)
Jan 27, 2010
6.710
6.736
6.537
6.699
14,538,545
-0.01(-0.08%)
Jan 26, 2010
6.778
6.840
6.678
6.705
11,915,697
-0.11(-1.61%)
Jan 25, 2010
6.934
6.934
6.684
6.814
11,818,731
+0.01(+0.08%)
Jan 22, 2010
6.934
7.065
6.767
6.809
17,531,078
-0.12(-1.73%)
Jan 21, 2010
7.138
7.180
6.919
6.929
17,941,420
-0.18(-2.50%)
Jan 20, 2010
7.128
7.138
6.997
7.107
14,714,638
-0.10(-1.45%)
Jan 19, 2010
6.981
7.237
6.960
7.211
15,582,551
+0.10(+1.39%)
Jan 15, 2010
7.248
7.112
7.112
7.112
15,081,350
-0.18(-2.51%)
Jan 14, 2010
7.368
7.409
7.203
7.295
11,113,460
-0.11(-1.55%)
Jan 13, 2010
7.164
7.514
7.143
7.409
14,988,218
+0.23(+3.28%)
Jan 12, 2010
7.180
7.342
7.138
7.175
18,862,672
-0.20(-2.76%)
Jan 11, 2010
7.342
7.399
7.248
7.378
10,861,330
+0.10(+1.44%)
Jan 08, 2010
7.336
7.404
7.195
7.274
10,795,453
-0.09(-1.28%)
Jan 07, 2010
7.091
7.383
7.091
7.368
13,264,379
+0.24(+3.37%)
Jan 06, 2010
7.096
7.185
7.054
7.128
11,807,824
+0.03(+0.44%)
Jan 05, 2010
7.091
7.164
7.002
7.096
11,483,348
-0.04(-0.51%)
Jan 04, 2010
7.112
7.248
7.081
7.133
11,995,768
+0.07(+0.96%)
Dec 31, 2009
7.300
7.065
7.065
7.065
10,066,809
-0.21(-2.87%)
Dec 30, 2009
7.201
7.274
7.091
7.274
6,053,552
+0.04(+0.58%)
Dec 29, 2009
7.347
7.425
7.190
7.232
5,568,892
-0.07(-0.93%)
Dec 28, 2009
7.342
7.420
7.237
7.300
5,205,849
+0.01(+0.07%)
Dec 24, 2009
7.201
7.305
7.112
7.295
3,929,035
+0.16(+2.27%)
Dec 23, 2009
7.039
7.248
6.976
7.133
8,515,103
+0.11(+1.64%)
Dec 22, 2009
6.809
7.023
6.809
7.018
7,663,928
+0.14(+2.05%)
Dec 21, 2009
6.767
6.882
6.699
6.877
11,055,459
+0.18(+2.65%)
Dec 18, 2009
6.584
6.699
6.506
6.699
13,250,456
+0.20(+3.05%)
Dec 17, 2009
6.480
6.579
6.433
6.501
7,817,520
-0.02(-0.24%)
Dec 16, 2009
6.438
6.590
6.423
6.517
12,083,457
-0.01(-0.16%)
Dec 15, 2009
6.443
6.564
6.423
6.527
15,754,674
-0.01(-0.16%)
Dec 14, 2009
6.475
6.577
6.475
6.537
18,934,322
+0.01(+0.16%)
Dec 11, 2009
6.480
6.537
6.386
6.527
16,851,230
+0.13(+1.96%)
Dec 10, 2009
6.527
6.548
6.360
6.402
19,027,620
-0.08(-1.21%)
Dec 09, 2009
6.621
6.621
6.464
6.480
26,540,730
-0.05(-0.80%)
Dec 08, 2009
6.470
6.626
6.386
6.532
67,349,048
-0.30(-4.36%)
Dec 07, 2009
7.086
7.201
6.772
6.830
17,935,310
-0.27(-3.75%)
Dec 04, 2009
6.809
7.122
6.809
7.096
29,648,930
+0.43(+6.50%)
Dec 03, 2009
6.501
6.877
6.501
6.663
18,379,310
-0.02(-0.31%)
Dec 02, 2009
6.402
6.720
6.334
6.684
14,413,800
+0.29(+4.49%)
Dec 01, 2009
6.490
6.527
6.334
6.396
13,819,838
-0.04(-0.57%)
Nov 30, 2009
6.219
6.449
6.177
6.433
14,956,063
+0.25(+3.97%)
Nov 27, 2009
6.141
6.334
6.141
6.188
6,328,383
-0.23(-3.58%)
Nov 25, 2009
6.297
6.449
6.297
6.417
7,752,617
+0.12(+1.91%)
Nov 24, 2009
6.501
6.501
6.266
6.297
10,345,328
-0.16(-2.43%)
Nov 23, 2009
6.522
6.678
6.417
6.454
10,879,912
-0.02(-0.32%)
Nov 20, 2009
6.459
6.517
6.376
6.475
9,581,658
-0.03(-0.40%)
Nov 19, 2009
6.569
6.569
6.407
6.501
13,503,777
-0.13(-1.89%)
Nov 18, 2009
6.579
6.658
6.522
6.626
14,941,500
+0.06(+0.95%)
Nov 17, 2009
6.668
6.788
6.564
6.564
11,603,799
-0.11(-1.72%)
Nov 16, 2009
6.553
6.799
6.553
6.678
15,651,733
+0.18(+2.73%)
Nov 13, 2009
6.600
6.705
6.438
6.501
16,015,800
-0.02(-0.24%)
Nov 12, 2009
6.647
6.689
6.506
6.517
8,537,338
-0.17(-2.50%)
Nov 11, 2009
6.647
6.725
6.517
6.684
11,405,131
+0.16(+2.40%)
Nov 10, 2009
6.684
6.684
6.407
6.527
10,606,058
-0.16(-2.42%)
Nov 09, 2009
6.370
6.694
6.282
6.689
19,202,332
+0.45(+7.20%)
Nov 06, 2009
6.188
6.329
6.162
6.240
14,633,508
+0.10(+1.70%)
Nov 05, 2009
6.443
6.464
6.026
6.135
31,086,736
-0.38(-5.85%)
Nov 04, 2009
6.866
6.940
6.501
6.517
20,497,436
-0.26(-3.78%)
Nov 03, 2009
6.569
6.793
6.470
6.772
15,452,833
+0.10(+1.49%)
Nov 02, 2009
6.532
6.799
6.423
6.673
15,919,742
+0.07(+1.11%)
Oct 30, 2009
6.647
6.788
6.381
6.600
25,003,898
-0.18(-2.62%)
Oct 29, 2009
6.490
6.809
6.443
6.778
14,373,601
+0.41(+6.39%)
Oct 28, 2009
6.611
6.814
6.344
6.370
21,831,596
-0.31(-4.69%)
Oct 27, 2009
7.101
7.135
6.631
6.684
21,697,786
-0.38(-5.40%)
Oct 26, 2009
7.169
7.415
7.028
7.065
11,865,588
-0.07(-0.95%)
Oct 23, 2009
7.253
7.263
7.075
7.133
13,673,701
-0.18(-2.50%)
Oct 22, 2009
7.101
7.315
7.044
7.315
20,570,158
+0.22(+3.09%)
Oct 21, 2009
6.767
7.352
6.767
7.096
21,588,182
+0.25(+3.66%)
Oct 20, 2009
6.783
6.903
6.772
6.846
9,289,159
-0.15(-2.09%)
Oct 19, 2009
6.893
7.044
6.887
6.992
11,391,143
+0.12(+1.75%)
Oct 16, 2009
6.976
7.044
6.827
6.872
10,224,015
-0.26(-3.66%)
Oct 15, 2009
6.976
7.138
6.903
7.133
13,267,103
+0.08(+1.11%)
Oct 14, 2009
6.731
7.096
6.720
7.054
18,800,376
+0.46(+7.05%)
Oct 13, 2009
6.631
6.658
6.438
6.590
12,165,871
-0.08(-1.17%)
Oct 12, 2009
6.600
6.731
6.579
6.668
8,790,217
+0.04(+0.55%)
Oct 09, 2009
6.532
6.631
6.396
6.631
11,714,223
+0.06(+0.95%)
Oct 08, 2009
6.433
6.621
6.423
6.569
10,143,487
+0.20(+3.11%)
Oct 07, 2009
6.355
6.454
6.198
6.370
11,235,750
-0.02(-0.33%)
Oct 06, 2009
6.391
6.527
6.261
6.391
17,605,252
+0.07(+1.16%)
Oct 05, 2009
6.214
6.381
6.162
6.318
10,949,186
+0.19(+3.15%)
Oct 02, 2009
6.104
6.389
6.026
6.125
18,581,828
-0.15(-2.41%)
Oct 01, 2009
6.752
6.804
6.261
6.276
20,768,180
-0.53(-7.82%)
Sep 30, 2009
6.966
7.034
6.699
6.809
23,782,326
-0.15(-2.10%)
Sep 29, 2009
7.211
7.216
6.913
6.955
11,946,716
-0.03(-0.45%)
Sep 28, 2009
6.846
7.190
6.825
6.986
14,569,558
+0.19(+2.76%)
Sep 25, 2009
6.736
7.002
6.621
6.799
15,322,831
+0.04(+0.54%)
Sep 24, 2009
7.242
7.389
6.752
6.762
20,310,870
-0.44(-6.16%)
Sep 23, 2009
7.801
7.838
7.206
7.206
17,939,626
-0.57(-7.32%)
Sep 22, 2009
7.618
7.801
7.514
7.775
17,114,164
+0.22(+2.97%)
Sep 21, 2009
7.707
7.796
7.524
7.550
16,566,515
-0.25(-3.21%)
Sep 18, 2009
8.000
8.073
7.720
7.801
33,610,944
-0.17(-2.10%)
Sep 17, 2009
7.728
8.287
7.686
7.968
36,280,540
+0.34(+4.45%)
Sep 16, 2009
7.441
7.989
7.415
7.629
37,788,396
+0.24(+3.25%)
Sep 15, 2009
6.992
7.430
6.804
7.389
45,110,268
+0.42(+5.99%)
Sep 14, 2009
6.699
6.971
6.642
6.971
19,258,402
+0.16(+2.38%)
Sep 11, 2009
6.788
6.934
6.668
6.809
18,194,772
+0.04(+0.54%)
Sep 10, 2009
6.590
6.788
6.459
6.772
12,704,775
+0.16(+2.45%)
Sep 09, 2009
6.423
6.652
6.329
6.611
15,510,690
+0.20(+3.18%)
Sep 08, 2009
6.219
6.407
6.193
6.407
15,713,174
+0.30(+4.96%)
Sep 04, 2009
6.005
6.104
5.843
6.104
8,628,237
+0.10(+1.74%)
Sep 03, 2009
5.958
6.005
5.749
6.000
14,132,557
+0.12(+2.04%)
Sep 02, 2009
6.135
6.135
5.864
5.880
19,738,172
-0.30(-4.82%)
Sep 01, 2009
6.527
6.558
6.146
6.177
19,944,572
-0.38(-5.74%)
Aug 31, 2009
6.537
6.595
6.370
6.553
22,195,400
-0.07(-1.10%)
Aug 28, 2009
6.423
6.652
6.386
6.626
15,865,657
+0.14(+2.09%)
Aug 27, 2009
6.485
6.553
6.297
6.490
19,577,736
-0.01(-0.16%)
Aug 26, 2009
6.402
6.522
6.235
6.501
15,210,095
+0.08(+1.30%)
Aug 25, 2009
6.062
6.517
6.057
6.417
16,998,200
+0.20(+3.19%)
Aug 24, 2009
6.349
6.438
6.203
6.219
13,754,659
-0.07(-1.16%)
Aug 21, 2009
6.193
6.365
6.010
6.292
18,625,660
+0.33(+5.61%)
Aug 20, 2009
5.540
5.984
5.540
5.958
11,858,852
+0.41(+7.34%)
Aug 19, 2009
5.519
5.598
5.467
5.551
9,869,131
-0.10(-1.76%)
Aug 18, 2009
5.451
5.733
5.451
5.650
10,212,042
+0.14(+2.48%)
Aug 17, 2009
5.556
5.650
5.430
5.513
13,217,239
-0.31(-5.39%)
Aug 14, 2009
5.874
5.921
5.650
5.827
12,814,097
-0.17(-2.79%)
Aug 13, 2009
6.104
6.162
5.942
5.994
12,790,323
-0.03(-0.52%)
Aug 12, 2009
5.890
6.182
5.853
6.026
12,792,296
+0.11(+1.94%)
Aug 11, 2009
6.073
6.135
5.890
5.911
14,475,884
-0.25(-4.07%)
Aug 10, 2009
6.250
6.355
6.041
6.162
15,644,957
-0.12(-1.91%)
Aug 07, 2009
6.010
6.532
5.906
6.282
18,751,512
+0.37(+6.18%)
Aug 06, 2009
5.974
6.219
5.843
5.916
23,795,400
-0.02(-0.26%)
Aug 05, 2009
5.462
5.932
5.451
5.932
27,778,848
+0.30(+5.28%)
Aug 04, 2009
5.248
5.791
5.164
5.634
30,284,236
+0.36(+6.73%)
Aug 03, 2009
5.190
5.290
5.164
5.279
18,489,640
+0.14(+2.74%)
Jul 31, 2009
4.950
5.206
4.861
5.138
16,720,117
+0.14(+2.82%)
Jul 30, 2009
4.814
5.128
4.746
4.997
21,684,996
+0.26(+5.51%)
Jul 29, 2009
4.705
4.799
4.663
4.736
12,743,552
-0.06(-1.31%)
Jul 28, 2009
4.882
4.882
4.773
4.799
11,035,044
-0.10(-2.03%)
Jul 27, 2009
4.856
4.966
4.788
4.898
14,239,834
+0.11(+2.40%)
Jul 24, 2009
4.726
4.820
4.543
4.783
1,221
+0.01(+0.11%)
Jul 23, 2009
4.605
4.872
4.501
4.778
24,280,600
+0.27(+5.90%)
Jul 22, 2009
4.402
4.616
4.365
4.511
8,923,387
+0.03(+0.58%)
Jul 21, 2009
4.522
4.569
4.370
4.485
12,519,537
-0.03(-0.69%)
Jul 20, 2009
4.324
4.548
4.324
4.517
19,866,372
+0.22(+5.23%)
Jul 17, 2009
4.793
4.799
4.261
4.292
25,367,224
-0.51(-10.55%)
Jul 16, 2009
4.835
4.846
4.679
4.799
12,325,972
-0.08(-1.71%)
Jul 15, 2009
4.673
4.992
4.621
4.882
21,815,230
+0.27(+5.77%)
Jul 14, 2009
4.579
4.652
4.459
4.616
15,085,282
-0.02(-0.45%)
Jul 13, 2009
4.491
4.652
4.480
4.637
21,316,356
+0.14(+3.14%)
Jul 10, 2009
4.412
4.522
4.261
4.496
16,332,551
+0.07(+1.53%)
Jul 09, 2009
4.699
4.731
4.412
4.428
22,226,334
-0.18(-3.96%)
Jul 08, 2009
4.867
4.914
4.480
4.611
29,683,338
-0.22(-4.64%)
Jul 07, 2009
5.107
5.107
4.809
4.835
15,500,977
-0.24(-4.73%)
Jul 06, 2009
4.726
5.075
4.726
5.075
17,478,242
+0.20(+4.07%)
Jul 02, 2009
5.248
5.248
4.877
4.877
13,338,730
-0.45(-8.43%)
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
.