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 (%)
Aug 31, 2009
6.539
6.597
6.372
6.555
22,188,770
-0.07(-1.10%)
Aug 28, 2009
6.425
6.654
6.388
6.628
15,860,917
+0.14(+2.09%)
Aug 27, 2009
6.487
6.555
6.299
6.492
19,571,888
-0.01(-0.16%)
Aug 26, 2009
6.404
6.524
6.236
6.503
15,205,551
+0.08(+1.30%)
Aug 25, 2009
6.064
6.519
6.059
6.419
16,993,122
+0.20(+3.19%)
Aug 24, 2009
6.351
6.440
6.205
6.221
13,750,549
-0.07(-1.16%)
Aug 21, 2009
6.195
6.367
6.012
6.294
18,620,094
+0.33(+5.61%)
Aug 20, 2009
5.542
5.986
5.542
5.960
11,855,310
+0.41(+7.34%)
Aug 19, 2009
5.521
5.599
5.469
5.552
9,866,182
-0.10(-1.76%)
Aug 18, 2009
5.453
5.735
5.453
5.651
10,208,991
+0.14(+2.48%)
Aug 17, 2009
5.557
5.651
5.432
5.515
13,213,290
-0.31(-5.39%)
Aug 14, 2009
5.876
5.923
5.651
5.829
12,810,269
-0.17(-2.79%)
Aug 13, 2009
6.106
6.163
5.944
5.996
12,786,502
-0.03(-0.52%)
Aug 12, 2009
5.892
6.184
5.855
6.028
12,788,474
+0.11(+1.94%)
Aug 11, 2009
6.075
6.137
5.892
5.913
14,471,559
-0.25(-4.07%)
Aug 10, 2009
6.252
6.357
6.043
6.163
15,640,283
-0.12(-1.91%)
Aug 07, 2009
6.012
6.534
5.907
6.283
18,745,910
+0.37(+6.18%)
Aug 06, 2009
5.975
6.221
5.845
5.918
23,788,290
-0.02(-0.26%)
Aug 05, 2009
5.463
5.934
5.453
5.934
27,770,550
+0.30(+5.28%)
Aug 04, 2009
5.249
5.793
5.166
5.636
30,275,190
+0.36(+6.73%)
Aug 03, 2009
5.192
5.291
5.166
5.281
18,484,116
+0.14(+2.74%)
Jul 31, 2009
4.952
5.208
4.863
5.140
16,715,122
+0.14(+2.82%)
Jul 30, 2009
4.816
5.129
4.748
4.999
21,678,518
+0.26(+5.51%)
Jul 29, 2009
4.706
4.800
4.664
4.737
12,739,745
-0.06(-1.31%)
Jul 28, 2009
4.884
4.884
4.774
4.800
11,031,747
-0.10(-2.03%)
Jul 27, 2009
4.858
4.967
4.790
4.899
14,235,580
+0.11(+2.40%)
Jul 24, 2009
4.727
4.821
4.544
4.784
1,221
+0.01(+0.11%)
Jul 23, 2009
4.607
4.873
4.502
4.779
24,273,346
+0.27(+5.90%)
Jul 22, 2009
4.403
4.617
4.367
4.513
8,920,721
+0.03(+0.58%)
Jul 21, 2009
4.523
4.570
4.372
4.487
12,515,797
-0.03(-0.69%)
Jul 20, 2009
4.325
4.549
4.325
4.518
19,860,436
+0.22(+5.23%)
Jul 17, 2009
4.795
4.800
4.262
4.293
25,359,644
-0.51(-10.55%)
Jul 16, 2009
4.837
4.847
4.680
4.800
12,322,290
-0.08(-1.71%)
Jul 15, 2009
4.675
4.993
4.623
4.884
21,808,712
+0.27(+5.77%)
Jul 14, 2009
4.581
4.654
4.461
4.617
15,080,775
-0.02(-0.45%)
Jul 13, 2009
4.492
4.654
4.481
4.638
21,309,988
+0.14(+3.14%)
Jul 10, 2009
4.414
4.523
4.262
4.497
16,327,671
+0.07(+1.53%)
Jul 09, 2009
4.701
4.732
4.414
4.429
22,219,694
-0.18(-3.96%)
Jul 08, 2009
4.868
4.915
4.481
4.612
29,674,470
-0.22(-4.64%)
Jul 07, 2009
5.108
5.108
4.811
4.837
15,496,346
-0.24(-4.73%)
Jul 06, 2009
4.727
5.077
4.727
5.077
17,473,020
+0.20(+4.07%)
Jul 02, 2009
5.249
5.249
4.878
4.878
13,334,745
-0.45(-8.43%)
Jul 01, 2009
5.281
5.369
5.181
5.328
7,774,167
+0.08(+1.49%)
Jun 30, 2009
5.197
5.255
5.082
5.249
9,995,487
+0.09(+1.72%)
Jun 29, 2009
5.223
5.296
5.040
5.160
11,686,221
-0.05(-0.90%)
Jun 26, 2009
5.187
5.255
5.082
5.208
14,449,932
+0.01(+0.10%)
Jun 25, 2009
5.025
5.202
5.014
5.202
10,997,316
+0.10(+2.05%)
Jun 24, 2009
4.967
5.150
4.878
5.098
13,846,719
+0.17(+3.39%)
Jun 23, 2009
4.873
5.030
4.811
4.931
13,521,153
+0.09(+1.83%)
Jun 22, 2009
5.192
5.234
4.811
4.842
19,961,338
-0.47(-8.85%)
Jun 19, 2009
5.296
5.338
5.202
5.312
17,450,524
+0.09(+1.70%)
Jun 18, 2009
5.265
5.265
5.056
5.223
12,414,334
+0.02(+0.40%)
Jun 17, 2009
5.359
5.416
5.160
5.202
13,729,702
-0.16(-2.92%)
Jun 16, 2009
5.469
5.618
5.302
5.359
14,968,043
-0.30(-5.22%)
Jun 15, 2009
5.881
5.881
5.359
5.654
19,028,126
-0.27(-4.63%)
Jun 12, 2009
5.829
5.965
5.730
5.928
11,461,448
+0.15(+2.53%)
Jun 11, 2009
5.944
6.033
5.745
5.782
12,976,026
-0.19(-3.23%)
Jun 10, 2009
6.263
6.346
5.808
5.975
19,045,614
-0.23(-3.70%)
Jun 09, 2009
6.362
6.440
6.132
6.205
12,555,282
-0.21(-3.26%)
Jun 08, 2009
6.435
6.524
6.289
6.414
11,258,699
-0.06(-0.97%)
Jun 05, 2009
6.665
6.780
6.383
6.477
14,053,124
-0.11(-1.74%)
Jun 04, 2009
6.388
6.633
6.291
6.592
19,134,430
+0.24(+3.78%)
Jun 03, 2009
6.310
6.393
6.236
6.351
9,605,636
+0.00(+0.00%)
Jun 02, 2009
6.341
6.550
6.299
6.351
17,270,984
-0.11(-1.78%)
Jun 01, 2009
6.189
6.670
6.059
6.466
22,480,480
+0.36(+5.90%)
May 29, 2009
6.069
6.111
5.834
6.106
18,425,286
+0.06(+1.04%)
May 28, 2009
6.085
6.142
5.845
6.043
19,565,462
+0.05(+0.87%)
May 27, 2009
6.242
6.242
5.949
5.991
25,644,422
-0.23(-3.69%)
May 26, 2009
5.714
6.268
5.615
6.221
27,960,416
+0.48(+8.27%)
May 22, 2009
5.918
6.017
5.719
5.745
13,819,245
-0.15(-2.57%)
May 21, 2009
5.745
6.007
5.594
5.897
20,335,130
+0.04(+0.62%)
May 20, 2009
5.897
6.163
5.808
5.860
24,026,034
+0.09(+1.54%)
May 19, 2009
5.855
5.960
5.651
5.772
18,452,418
-0.17(-2.90%)
May 18, 2009
5.380
6.007
5.312
5.944
23,925,106
+0.69(+13.12%)
May 15, 2009
5.521
5.589
5.150
5.255
18,100,598
-0.32(-5.72%)
May 14, 2009
5.218
5.667
5.150
5.573
21,249,096
+0.26(+4.92%)
May 13, 2009
5.693
5.693
5.249
5.312
18,919,416
-0.51(-8.79%)
May 12, 2009
6.033
6.095
5.667
5.824
19,276,126
-0.13(-2.19%)
May 11, 2009
6.022
6.142
5.913
5.954
21,382,234
-0.36(-5.71%)
May 08, 2009
5.928
6.414
5.777
6.315
33,418,242
+0.68(+12.10%)
May 07, 2009
6.440
6.440
5.604
5.633
24,403,576
-0.68(-10.79%)
May 06, 2009
6.169
6.378
5.965
6.315
23,820,678
+0.30(+5.04%)
May 05, 2009
6.388
6.451
5.913
6.012
20,808,082
-0.50(-7.62%)
May 04, 2009
6.085
6.508
6.085
6.508
29,418,086
+0.68(+11.75%)
May 01, 2009
6.242
6.263
5.725
5.824
22,781,572
-0.45(-7.24%)
Apr 30, 2009
6.075
6.456
5.996
6.278
33,855,224
+0.36(+6.09%)
Apr 29, 2009
5.719
6.153
0.8357
5.918
25,363,742
+0.28(+4.91%)
Apr 28, 2009
5.479
5.834
5.448
5.641
18,407,508
+0.02(+0.37%)
Apr 27, 2009
5.934
6.038
5.422
5.620
22,460,944
-0.48(-7.80%)
Apr 24, 2009
5.641
6.294
5.510
6.095
28,785,840
+0.47(+8.36%)
Apr 23, 2009
5.458
5.651
5.244
5.625
22,517,756
+0.25(+4.56%)
Apr 22, 2009
5.490
5.808
5.369
5.380
27,483,180
-0.38(-6.53%)
Apr 21, 2009
4.972
5.871
4.847
5.756
35,116,972
+0.58(+11.31%)
Apr 20, 2009
5.646
5.693
5.124
5.171
28,309,024
-0.62(-10.65%)
Apr 17, 2009
5.693
6.095
5.484
5.787
26,184,418
+0.09(+1.65%)
Apr 16, 2009
5.396
6.080
5.066
5.693
34,551,356
+0.36(+6.76%)
Apr 15, 2009
4.899
5.380
4.779
5.333
31,837,634
+0.60(+12.57%)
Apr 14, 2009
5.249
5.500
4.690
4.737
31,344,776
-0.57(-10.82%)
Apr 13, 2009
5.145
5.469
5.066
5.312
24,210,680
-0.06(-1.07%)
Apr 09, 2009
4.784
5.416
4.602
5.369
41,232,980
+0.70(+14.99%)
Apr 08, 2009
4.450
4.696
4.387
4.670
36,880,764
+0.20(+4.44%)
Apr 07, 2009
4.842
4.899
4.450
4.471
32,563,624
-0.40(-8.25%)
Apr 06, 2009
4.732
5.040
4.570
4.873
45,040,556
-0.04(-0.74%)
Apr 03, 2009
4.534
4.936
4.189
4.910
186,986,112
+1.00(+25.50%)
Apr 02, 2009
3.902
3.991
3.672
3.912
27,993,058
+0.14(+3.74%)
Apr 01, 2009
3.991
4.075
3.771
3.771
18,887,642
-0.21(-5.25%)
Mar 31, 2009
3.651
4.147
3.646
3.980
22,775,670
+0.34(+9.33%)
Mar 30, 2009
3.755
3.849
3.635
3.641
16,189,769
-0.58(-13.74%)
Mar 26, 2009
4.085
4.273
3.928
4.220
21,018,170
+0.22(+5.48%)
Mar 25, 2009
4.325
4.414
3.620
4.001
23,564,818
-0.15(-3.53%)
Mar 24, 2009
4.325
4.617
4.043
4.147
20,165,142
-0.28(-6.26%)
Mar 23, 2009
4.058
4.523
4.053
4.424
31,614,902
+0.61(+16.03%)
Mar 20, 2009
4.461
4.471
3.698
3.813
26,291,374
-0.57(-12.99%)
Mar 19, 2009
4.878
4.936
4.325
4.382
19,679,714
-0.37(-7.87%)
Mar 18, 2009
4.320
4.837
4.132
4.756
21,050,382
+0.38(+8.67%)
Mar 17, 2009
4.132
4.393
3.797
4.377
25,622,538
+0.25(+5.94%)
Mar 16, 2009
5.014
5.014
4.111
4.132
20,826,118
-0.66(-13.83%)
Mar 13, 2009
4.962
4.993
4.628
4.795
0
-0.14(-2.75%)
Mar 12, 2009
4.523
4.999
4.314
4.931
30,410,316
+0.44(+9.77%)
Mar 11, 2009
4.711
4.800
4.414
4.492
22,352,950
-0.20(-4.34%)
Mar 10, 2009
3.964
4.727
3.855
4.696
31,127,662
+0.81(+21.00%)
Mar 09, 2009
3.672
3.881
3.468
3.881
17,773,154
+0.22(+5.99%)
Mar 06, 2009
3.808
3.865
3.306
3.661
0
-0.10(-2.77%)
Mar 05, 2009
4.142
4.194
3.703
3.766
22,257,560
-0.54(-12.61%)
Mar 04, 2009
4.293
4.466
4.121
4.309
18,966,276
+0.11(+2.61%)
Mar 02, 2009
4.314
4.555
4.116
4.199
23,005,602
-0.42(-9.15%)
Feb 27, 2009
4.549
4.805
4.549
4.623
0
-0.10(-2.21%)
Feb 26, 2009
4.946
5.234
4.690
4.727
16,777,598
-0.19(-3.93%)
Feb 25, 2009
4.962
5.166
4.575
4.920
20,826,474
-0.11(-2.18%)
Feb 24, 2009
4.575
5.072
4.492
5.030
23,617,144
+0.44(+9.56%)
Feb 23, 2009
5.291
5.364
4.581
4.591
19,216,616
-0.64(-12.19%)
Feb 20, 2009
4.575
5.234
4.513
5.228
0
+0.42(+8.80%)
Feb 19, 2009
5.208
5.343
4.732
4.805
18,617,346
-0.31(-6.03%)
Feb 18, 2009
5.077
5.140
4.831
5.113
17,164,334
+0.16(+3.16%)
Feb 17, 2009
5.223
5.401
4.910
4.957
21,181,698
-0.48(-8.75%)
Feb 13, 2009
6.043
6.048
5.416
5.432
19,893,894
-0.68(-11.11%)
Feb 12, 2009
6.064
6.174
5.563
6.111
19,201,254
-0.04(-0.68%)
Feb 11, 2009
6.252
6.388
5.604
6.153
19,215,876
+0.06(+1.03%)
Feb 10, 2009
6.895
7.025
5.939
6.090
18,742,734
-0.93(-13.31%)
Feb 09, 2009
6.769
7.051
6.628
7.025
10,275,646
+0.04(+0.52%)
Feb 06, 2009
6.472
7.124
6.336
6.989
16,609,933
+0.67(+10.58%)
Feb 05, 2009
6.346
6.999
5.667
6.320
23,760,416
-0.71(-10.04%)
Feb 04, 2009
7.281
7.584
6.999
7.025
15,114,683
-0.21(-2.89%)
Feb 03, 2009
7.339
7.427
7.083
7.234
15,304,311
-0.14(-1.84%)
Feb 02, 2009
7.375
7.417
6.884
7.370
17,951,682
-0.14(-1.88%)
Jan 30, 2009
8.284
8.357
7.354
7.511
0
-0.55(-6.80%)
Jan 29, 2009
8.613
8.764
7.976
8.059
14,718,078
-0.95(-10.50%)
Jan 28, 2009
8.634
9.047
8.451
9.005
15,538,090
+0.81(+9.95%)
Jan 27, 2009
8.289
8.425
7.986
8.190
8,233,610
+0.06(+0.77%)
Jan 26, 2009
8.153
8.519
7.871
8.127
9,317,258
-0.03(-0.32%)
Jan 23, 2009
7.610
8.247
7.453
8.153
9,830,241
+0.27(+3.38%)
Jan 22, 2009
8.237
8.550
7.777
7.887
21,211,488
-0.84(-9.64%)
Jan 21, 2009
7.777
8.764
7.370
8.728
17,673,770
+1.03(+13.37%)
Jan 20, 2009
8.759
8.759
7.652
7.699
18,436,438
-1.22(-13.65%)
Jan 16, 2009
8.634
8.953
8.200
8.916
0
+0.53(+6.29%)
Jan 15, 2009
8.153
8.838
7.652
8.388
21,367,884
+0.13(+1.58%)
Jan 14, 2009
8.430
8.639
8.049
8.258
17,768,900
-0.46(-5.33%)
Jan 13, 2009
8.388
8.942
8.331
8.723
15,952,360
+0.18(+2.08%)
Jan 12, 2009
9.412
9.412
8.378
8.545
14,417,956
-0.80(-8.60%)
Jan 09, 2009
10.30
10.44
9.271
9.349
17,200,068
-1.02(-9.82%)
Jan 08, 2009
10.22
10.52
9.919
10.37
13,259,630
-0.12(-1.15%)
Jan 07, 2009
10.52
10.92
10.13
10.49
11,850,883
-0.19(-1.81%)
Jan 06, 2009
10.04
10.91
9.861
10.68
16,087,320
+0.86(+8.78%)
Jan 05, 2009
9.423
10.08
9.407
9.820
13,520,689
+0.31(+3.30%)
Jan 02, 2009
9.652
10.06
9.208
9.506
0
-0.04(-0.44%)
Jan 01, 2009
9.261
9.579
9.177
9.548
0
+0.00(+0.00%)
Dec 31, 2008
9.261
9.579
9.177
9.548
11,789,348
+0.27(+2.87%)
Dec 30, 2008
9.276
9.355
8.916
9.282
8,096,083
+0.00(+0.00%)
Dec 29, 2008
9.652
9.679
9.031
9.282
9,115,717
-0.38(-3.95%)
Dec 26, 2008
10.01
10.28
9.193
9.663
0
-0.26(-2.63%)
Dec 24, 2008
9.752
9.924
9.577
9.924
2,391,727
+0.18(+1.88%)
Dec 23, 2008
9.485
10.10
9.470
9.741
9,814,344
+0.08(+0.81%)
Dec 22, 2008
9.861
9.914
9.078
9.663
14,322,018
-0.18(-1.86%)
Dec 19, 2008
9.444
9.846
9.005
9.846
14,255,055
+0.68(+7.47%)
Dec 18, 2008
9.462
10.22
8.838
9.161
19,984,494
-0.69(-7.00%)
Dec 17, 2008
8.937
10.46
8.890
9.851
16,273,767
+0.61(+6.61%)
Dec 16, 2008
7.918
9.376
7.809
9.240
21,747,004
+1.33(+16.84%)
Dec 15, 2008
8.754
8.754
7.579
7.908
10,744,116
-0.44(-5.32%)
Dec 12, 2008
7.558
8.352
7.328
8.352
0
+0.56(+7.24%)
Dec 11, 2008
9.151
9.355
7.547
7.788
23,085,142
-1.72(-18.08%)
Dec 10, 2008
8.613
9.767
8.472
9.506
12,912,433
+1.00(+11.73%)
Dec 09, 2008
9.548
9.663
8.357
8.509
16,333,658
-1.28(-13.12%)
Dec 08, 2008
8.608
9.809
8.603
9.793
19,270,206
+1.29(+15.17%)
Dec 05, 2008
7.521
8.613
7.323
8.503
0
+0.87(+11.43%)
Dec 04, 2008
7.401
8.378
6.936
7.631
21,966,288
-0.06(-0.81%)
Dec 03, 2008
6.868
7.908
6.691
7.694
23,506,194
+0.42(+5.74%)
Dec 02, 2008
6.388
7.370
6.028
7.276
31,129,692
+1.08(+17.35%)
Dec 01, 2008
7.245
7.511
6.007
6.200
23,761,510
-1.19(-16.11%)
Nov 28, 2008
7.788
7.960
7.359
7.391
7,704,108
-0.45(-5.79%)
Nov 26, 2008
7.469
7.897
6.905
7.845
20,166,978
+0.37(+4.96%)
Nov 25, 2008
8.216
8.446
6.790
7.474
21,735,224
-0.40(-5.11%)
Nov 24, 2008
6.064
7.877
6.059
7.877
28,350,316
+1.98(+33.69%)
Nov 21, 2008
6.090
6.842
4.993
5.892
33,480,822
+0.01(+0.18%)
Nov 20, 2008
6.425
6.957
5.416
5.881
35,110,988
-0.79(-11.82%)
Nov 19, 2008
8.785
8.791
6.545
6.670
27,998,522
-2.18(-24.62%)
Nov 18, 2008
8.832
9.073
8.258
8.848
18,287,534
-0.03(-0.29%)
Nov 17, 2008
8.879
9.208
8.556
8.874
13,163,862
-0.14(-1.51%)
Nov 14, 2008
9.663
9.861
8.853
9.010
0
-1.00(-9.97%)
Nov 13, 2008
9.099
10.30
8.368
10.01
22,237,454
+0.99(+11.01%)
Nov 12, 2008
9.637
9.846
8.801
9.015
17,866,568
-1.08(-10.71%)
Nov 11, 2008
9.679
10.60
9.464
10.10
11,288,269
+0.17(+1.74%)
Nov 10, 2008
11.02
11.13
9.699
9.924
13,148,915
-1.05(-9.57%)
Nov 07, 2008
10.51
11.08
10.19
10.97
10,822,329
+0.53(+5.05%)
Nov 06, 2008
10.43
10.82
9.924
10.45
10,523,495
-0.31(-2.86%)
Nov 05, 2008
11.60
11.74
9.924
10.75
21,277,840
-1.42(-11.63%)
Nov 04, 2008
11.38
12.17
10.99
12.17
11,206,363
+0.96(+8.52%)
Nov 03, 2008
11.81
11.96
11.18
11.21
6,287,413
-0.58(-4.92%)
Oct 31, 2008
10.94
11.87
10.83
11.79
0
+0.80(+7.27%)
Oct 30, 2008
11.25
11.25
10.66
10.99
11,252,004
+0.15(+1.35%)
Oct 29, 2008
11.74
11.74
10.58
10.85
15,483,685
-0.94(-7.93%)
Oct 28, 2008
9.715
11.78
9.214
11.78
19,821,106
+2.58(+28.04%)
Oct 27, 2008
9.376
10.18
9.141
9.203
12,973,423
-0.46(-4.76%)
Oct 24, 2008
9.229
10.69
8.697
9.663
16,615,334
-0.29(-2.89%)
Oct 23, 2008
10.40
10.67
8.806
9.950
24,015,540
-0.38(-3.69%)
Oct 22, 2008
11.51
11.66
9.924
10.33
14,822,348
-1.46(-12.36%)
Oct 21, 2008
12.14
12.55
11.72
11.79
7,867,771
-0.37(-3.01%)
Oct 20, 2008
12.85
12.99
11.74
12.15
10,316,230
-0.71(-5.52%)
Oct 17, 2008
12.54
13.47
12.20
12.86
0
-0.28(-2.15%)
Oct 16, 2008
13.14
13.40
12.22
13.15
14,092,895
+0.22(+1.74%)
Oct 15, 2008
13.49
14.14
12.54
12.92
12,117,926
-1.37(-9.58%)
Oct 14, 2008
16.77
16.87
13.18
14.29
13,477,652
-1.69(-10.59%)
Oct 13, 2008
16.01
16.18
15.11
15.98
11,204,338
+0.43(+2.75%)
Oct 10, 2008
12.79
15.84
12.23
15.55
0
+2.27(+17.11%)
Oct 09, 2008
14.72
15.44
13.28
13.28
14,133,541
-1.14(-7.90%)
Oct 08, 2008
13.83
15.25
13.44
14.42
13,370,118
-0.03(-0.22%)
Oct 07, 2008
15.87
15.98
14.33
14.45
15,673,219
-1.38(-8.71%)
Oct 06, 2008
15.67
16.54
15.29
15.83
17,832,636
-0.55(-3.35%)
Oct 03, 2008
17.94
18.36
16.07
16.38
0
-1.54(-8.60%)
Oct 02, 2008
18.65
18.68
17.70
17.92
7,951,630
-0.96(-5.06%)
Oct 01, 2008
18.97
19.36
18.48
18.88
5,920,743
-0.42(-2.17%)
Sep 30, 2008
19.90
20.18
19.01
19.29
9,742,689
+0.20(+1.07%)
Sep 29, 2008
19.62
20.18
18.66
19.09
9,510,856
-0.96(-4.77%)
Sep 26, 2008
18.97
20.12
18.81
20.05
0
+0.57(+2.92%)
Sep 25, 2008
19.40
19.76
19.03
19.48
6,293,022
+0.31(+1.61%)
Sep 24, 2008
19.68
19.79
18.95
19.17
7,526,056
-0.27(-1.40%)
Sep 23, 2008
20.76
20.97
19.19
19.44
8,854,775
-0.54(-2.72%)
Sep 22, 2008
22.33
22.45
19.70
19.98
8,896,931
-2.45(-10.92%)
Sep 19, 2008
21.98
24.97
20.31
22.43
0
+1.18(+5.55%)
Sep 18, 2008
18.97
21.25
17.67
21.25
15,521,803
+2.57(+13.75%)
Sep 17, 2008
19.20
19.64
18.55
18.68
10,636,790
-0.93(-4.74%)
Sep 16, 2008
18.64
19.75
18.29
19.61
12,393,199
+0.68(+3.61%)
Sep 15, 2008
19.68
20.11
18.93
18.93
12,193,177
-1.37(-6.77%)
Sep 12, 2008
19.98
20.34
19.49
20.30
0
+0.30(+1.52%)
Sep 11, 2008
19.33
20.10
19.20
20.00
10,813,891
+0.54(+2.76%)
Sep 10, 2008
19.35
19.64
19.20
19.46
28,906,898
-0.18(-0.90%)
Sep 09, 2008
20.04
20.36
19.38
19.64
12,916,540
-1.22(-5.84%)
Sep 08, 2008
20.37
20.97
20.20
20.86
11,446,581
+1.11(+5.61%)
Sep 05, 2008
19.15
19.80
19.06
19.75
0
+0.30(+1.53%)
Sep 04, 2008
19.40
19.78
19.30
19.45
7,080,074
-0.27(-1.35%)
Sep 03, 2008
19.34
19.73
19.11
19.72
4,336,617
+0.30(+1.53%)
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
.