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, 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%)
Jul 01, 2009
5.279
5.368
5.180
5.326
7,776,491
+0.08(+1.49%)
Jun 30, 2009
5.196
5.253
5.081
5.248
9,998,474
+0.09(+1.72%)
Jun 29, 2009
5.222
5.295
5.039
5.159
11,689,713
-0.05(-0.90%)
Jun 26, 2009
5.185
5.253
5.081
5.206
14,454,251
+0.01(+0.10%)
Jun 25, 2009
5.023
5.201
5.013
5.201
11,000,603
+0.10(+2.05%)
Jun 24, 2009
4.966
5.149
4.877
5.096
13,850,857
+0.17(+3.39%)
Jun 23, 2009
4.872
5.028
4.809
4.929
13,525,193
+0.09(+1.83%)
Jun 22, 2009
5.190
5.232
4.809
4.840
19,967,304
-0.47(-8.85%)
Jun 19, 2009
5.295
5.336
5.201
5.310
17,455,740
+0.09(+1.70%)
Jun 18, 2009
5.263
5.263
5.054
5.222
12,418,043
+0.02(+0.40%)
Jun 17, 2009
5.357
5.415
5.159
5.201
13,733,805
-0.16(-2.92%)
Jun 16, 2009
5.467
5.616
5.300
5.357
14,972,516
-0.30(-5.22%)
Jun 15, 2009
5.880
5.880
5.357
5.652
19,033,812
-0.27(-4.63%)
Jun 12, 2009
5.827
5.963
5.728
5.927
11,464,873
+0.15(+2.53%)
Jun 11, 2009
5.942
6.031
5.744
5.780
12,979,904
-0.19(-3.23%)
Jun 10, 2009
6.261
6.344
5.806
5.974
19,051,306
-0.23(-3.70%)
Jun 09, 2009
6.360
6.438
6.130
6.203
12,559,034
-0.21(-3.26%)
Jun 08, 2009
6.433
6.522
6.287
6.412
11,262,064
-0.06(-0.97%)
Jun 05, 2009
6.663
6.778
6.381
6.475
14,057,324
-0.11(-1.74%)
Jun 04, 2009
6.386
6.631
6.289
6.590
19,140,148
+0.24(+3.78%)
Jun 03, 2009
6.308
6.391
6.235
6.349
9,608,506
+0.00(+0.00%)
Jun 02, 2009
6.339
6.548
6.297
6.349
17,276,146
-0.11(-1.78%)
Jun 01, 2009
6.188
6.668
6.057
6.464
22,487,198
+0.36(+5.90%)
May 29, 2009
6.068
6.109
5.833
6.104
18,430,792
+0.06(+1.04%)
May 28, 2009
6.083
6.141
5.843
6.041
19,571,310
+0.05(+0.87%)
May 27, 2009
6.240
6.240
5.947
5.989
25,652,086
-0.23(-3.69%)
May 26, 2009
5.712
6.266
5.613
6.219
27,968,772
+0.48(+8.27%)
May 22, 2009
5.916
6.015
5.718
5.744
13,823,375
-0.15(-2.57%)
May 21, 2009
5.744
6.005
5.592
5.895
20,341,208
+0.04(+0.62%)
May 20, 2009
5.895
6.162
5.806
5.859
24,033,214
+0.09(+1.54%)
May 19, 2009
5.853
5.958
5.650
5.770
18,457,932
-0.17(-2.90%)
May 18, 2009
5.378
6.005
5.310
5.942
23,932,256
+0.69(+13.12%)
May 15, 2009
5.519
5.587
5.149
5.253
18,106,008
-0.32(-5.72%)
May 14, 2009
5.216
5.665
5.149
5.571
21,255,446
+0.26(+4.92%)
May 13, 2009
5.692
5.692
5.248
5.310
18,925,070
-0.51(-8.79%)
May 12, 2009
6.031
6.094
5.665
5.822
19,281,886
-0.13(-2.19%)
May 11, 2009
6.021
6.141
5.911
5.953
21,388,624
-0.36(-5.71%)
May 08, 2009
5.927
6.412
5.775
6.313
33,428,230
+0.68(+12.10%)
May 07, 2009
6.438
6.438
5.603
5.632
24,410,868
-0.68(-10.79%)
May 06, 2009
6.167
6.376
5.963
6.313
23,827,798
+0.30(+5.04%)
May 05, 2009
6.386
6.449
5.911
6.010
20,814,300
-0.50(-7.62%)
May 04, 2009
6.083
6.506
6.083
6.506
29,426,878
+0.68(+11.75%)
May 01, 2009
6.240
6.261
5.723
5.822
22,788,380
-0.45(-7.24%)
Apr 30, 2009
6.073
6.454
5.994
6.276
33,865,340
+0.36(+6.09%)
Apr 29, 2009
5.718
6.151
0.8355
5.916
25,371,322
+0.28(+4.91%)
Apr 28, 2009
5.477
5.833
5.446
5.639
18,413,008
+0.02(+0.37%)
Apr 27, 2009
5.932
6.036
5.420
5.618
22,467,656
-0.48(-7.80%)
Apr 24, 2009
5.639
6.292
5.509
6.094
28,794,442
+0.47(+8.36%)
Apr 23, 2009
5.457
5.650
5.242
5.624
22,524,486
+0.25(+4.56%)
Apr 22, 2009
5.488
5.806
5.368
5.378
27,491,394
-0.38(-6.53%)
Apr 21, 2009
4.971
5.869
4.846
5.754
35,127,468
+0.58(+11.31%)
Apr 20, 2009
5.645
5.692
5.122
5.169
28,317,484
-0.62(-10.65%)
Apr 17, 2009
5.692
6.094
5.483
5.786
26,192,244
+0.09(+1.65%)
Apr 16, 2009
5.394
6.078
5.065
5.692
34,561,680
+0.36(+6.76%)
Apr 15, 2009
4.898
5.378
4.778
5.331
31,847,148
+0.60(+12.57%)
Apr 14, 2009
5.248
5.498
4.689
4.736
31,354,144
-0.57(-10.82%)
Apr 13, 2009
5.143
5.467
5.065
5.310
24,217,916
-0.06(-1.07%)
Apr 09, 2009
4.783
5.415
4.600
5.368
41,245,300
+0.70(+14.99%)
Apr 08, 2009
4.449
4.694
4.386
4.668
36,891,788
+0.20(+4.44%)
Apr 07, 2009
4.840
4.898
4.449
4.470
32,573,356
-0.40(-8.25%)
Apr 06, 2009
4.731
5.039
4.569
4.872
45,054,016
-0.04(-0.74%)
Apr 03, 2009
4.532
4.934
4.188
4.908
187,042,000
+1.00(+25.50%)
Apr 02, 2009
3.901
3.989
3.671
3.911
28,001,424
+0.14(+3.74%)
Apr 01, 2009
3.989
4.074
3.770
3.770
18,893,286
-0.21(-5.25%)
Mar 31, 2009
3.650
4.146
3.645
3.979
22,782,478
+0.34(+9.33%)
Mar 30, 2009
3.754
3.848
3.634
3.639
16,194,607
-0.58(-13.74%)
Mar 26, 2009
4.083
4.271
3.927
4.219
21,024,452
+0.22(+5.48%)
Mar 25, 2009
4.324
4.412
3.619
4.000
23,571,860
-0.15(-3.53%)
Mar 24, 2009
4.324
4.616
4.042
4.146
20,171,168
-0.28(-6.26%)
Mar 23, 2009
4.057
4.522
4.052
4.423
31,624,350
+0.61(+16.03%)
Mar 20, 2009
4.459
4.470
3.697
3.812
26,299,230
-0.57(-12.99%)
Mar 19, 2009
4.877
4.934
4.324
4.381
19,685,596
-0.37(-7.87%)
Mar 18, 2009
4.318
4.835
4.130
4.755
21,056,674
+0.38(+8.67%)
Mar 17, 2009
4.130
4.391
3.796
4.376
25,630,196
+0.25(+5.94%)
Mar 16, 2009
5.013
5.013
4.109
4.130
20,832,340
-0.66(-13.83%)
Mar 13, 2009
4.961
4.992
4.626
4.793
0
-0.14(-2.75%)
Mar 12, 2009
4.522
4.997
4.313
4.929
30,419,404
+0.44(+9.77%)
Mar 11, 2009
4.710
4.799
4.412
4.491
22,359,630
-0.20(-4.34%)
Mar 10, 2009
3.963
4.726
3.854
4.694
31,136,964
+0.81(+21.00%)
Mar 09, 2009
3.671
3.880
3.467
3.880
17,778,466
+0.22(+5.99%)
Mar 06, 2009
3.807
3.864
3.305
3.660
0
-0.10(-2.77%)
Mar 05, 2009
4.141
4.193
3.702
3.765
22,264,212
-0.54(-12.61%)
Mar 04, 2009
4.292
4.464
4.120
4.308
18,971,944
+0.11(+2.61%)
Mar 02, 2009
4.313
4.553
4.115
4.198
23,012,476
-0.42(-9.15%)
Feb 27, 2009
4.548
4.804
4.548
4.621
0
-0.10(-2.21%)
Feb 26, 2009
4.945
5.232
4.689
4.726
16,782,612
-0.19(-3.93%)
Feb 25, 2009
4.961
5.164
4.574
4.919
20,832,698
-0.11(-2.18%)
Feb 24, 2009
4.574
5.070
4.491
5.028
23,624,202
+0.44(+9.56%)
Feb 23, 2009
5.290
5.363
4.579
4.590
19,222,358
-0.64(-12.19%)
Feb 20, 2009
4.574
5.232
4.511
5.227
0
+0.42(+8.80%)
Feb 19, 2009
5.206
5.342
4.731
4.804
18,622,910
-0.31(-6.03%)
Feb 18, 2009
5.075
5.138
4.830
5.112
17,169,462
+0.16(+3.16%)
Feb 17, 2009
5.222
5.399
4.908
4.955
21,188,028
-0.48(-8.75%)
Feb 13, 2009
6.041
6.047
5.415
5.430
19,899,840
-0.68(-11.11%)
Feb 12, 2009
6.062
6.172
5.561
6.109
19,206,994
-0.04(-0.68%)
Feb 11, 2009
6.250
6.386
5.603
6.151
19,221,618
+0.06(+1.03%)
Feb 10, 2009
6.893
7.023
5.937
6.088
18,748,336
-0.93(-13.31%)
Feb 09, 2009
6.767
7.049
6.626
7.023
10,278,717
+0.04(+0.52%)
Feb 06, 2009
6.470
7.122
6.334
6.987
16,614,896
+0.67(+10.58%)
Feb 05, 2009
6.344
6.997
5.665
6.318
23,767,518
-0.70(-10.04%)
Feb 04, 2009
7.279
7.582
6.997
7.023
15,119,200
-0.21(-2.89%)
Feb 03, 2009
7.336
7.425
7.081
7.232
15,308,885
-0.14(-1.84%)
Feb 02, 2009
7.373
7.415
6.882
7.368
17,957,046
-0.14(-1.88%)
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%)
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
.