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 (%)
May 28, 2010
7.544
7.734
7.513
7.544
9,980,611
-0.14(-1.79%)
May 27, 2010
7.449
7.692
7.354
7.682
11,054,789
+0.40(+5.51%)
May 26, 2010
7.428
7.560
7.217
7.281
113,965
-0.03(-0.43%)
May 25, 2010
7.038
7.328
6.895
7.312
11,980,136
+0.03(+0.36%)
May 24, 2010
7.550
7.576
7.265
7.286
8,554,344
-0.25(-3.29%)
May 21, 2010
7.154
7.544
7.085
7.534
16,361,095
+0.25(+3.48%)
May 20, 2010
7.333
7.555
7.270
7.281
271,010
-0.47(-6.06%)
May 19, 2010
7.882
8.109
7.560
7.750
13,340,991
-0.18(-2.26%)
May 18, 2010
8.352
8.436
7.898
7.930
251,825
-0.30(-3.65%)
May 17, 2010
8.304
8.510
8.019
8.230
14,622,230
-0.07(-0.83%)
May 14, 2010
8.299
8.473
8.214
8.299
15,063,387
-0.25(-2.90%)
May 13, 2010
8.731
8.784
8.531
8.547
11,879,683
-0.21(-2.41%)
May 12, 2010
8.700
8.816
8.631
8.758
10,661,021
+0.11(+1.22%)
May 11, 2010
8.705
8.753
8.568
8.652
5,481
+0.03(+0.31%)
May 10, 2010
8.468
8.647
8.431
8.626
19,509,018
+0.71(+8.93%)
May 07, 2010
7.972
8.262
7.729
7.919
18,534,856
-0.01(-0.07%)
May 06, 2010
8.135
8.262
7.233
7.924
12,437
-0.13(-1.64%)
May 05, 2010
8.061
8.267
8.023
8.056
9,855,401
-0.23(-2.74%)
May 04, 2010
8.378
8.447
8.162
8.283
14,431,481
-0.22(-2.55%)
May 03, 2010
8.315
8.536
8.304
8.499
11,119,967
+0.27(+3.34%)
Apr 30, 2010
8.552
8.695
8.214
8.225
12,219,414
-0.37(-4.30%)
Apr 29, 2010
8.251
8.600
8.251
8.594
11,306,574
+0.42(+5.16%)
Apr 28, 2010
8.199
8.283
8.083
8.172
10,104,302
+0.07(+0.85%)
Apr 27, 2010
8.315
8.441
8.093
8.104
11,067,740
-0.29(-3.46%)
Apr 26, 2010
8.309
8.515
8.309
8.394
8,894,855
+0.08(+1.02%)
Apr 23, 2010
8.309
8.394
8.214
8.309
8,642,200
+0.03(+0.32%)
Apr 22, 2010
8.009
8.320
7.940
8.283
10,463,824
+0.21(+2.55%)
Apr 21, 2010
8.077
8.183
7.945
8.077
33,348
+0.10(+1.26%)
Apr 20, 2010
8.093
8.093
7.872
7.977
18,588,088
-0.02(-0.20%)
Apr 19, 2010
7.919
8.077
7.813
7.993
19,897,968
+0.01(+0.13%)
Apr 16, 2010
8.225
8.320
7.972
7.982
21,079,078
-0.27(-3.32%)
Apr 15, 2010
8.589
8.600
8.220
8.257
13,676,860
-0.34(-3.93%)
Apr 14, 2010
8.789
8.821
8.563
8.594
11,803,920
-0.11(-1.27%)
Apr 13, 2010
8.520
8.753
8.520
8.705
9,986,593
+0.18(+2.10%)
Apr 12, 2010
8.663
8.710
8.526
8.526
8,869,140
-0.13(-1.46%)
Apr 09, 2010
8.520
8.689
8.489
8.652
10,441,580
+0.16(+1.93%)
Apr 08, 2010
8.420
8.557
8.373
8.489
9,536,998
+0.05(+0.63%)
Apr 07, 2010
8.689
8.731
8.399
8.436
12,253,789
-0.28(-3.27%)
Apr 06, 2010
8.441
8.731
8.410
8.721
10,210,250
+0.27(+3.25%)
Apr 05, 2010
8.309
8.510
8.304
8.447
11,786,825
+0.14(+1.72%)
Apr 01, 2010
8.330
8.304
8.304
8.304
11,298,189
+0.05(+0.64%)
Mar 31, 2010
8.383
8.407
8.246
8.251
13,074,759
-0.13(-1.51%)
Mar 30, 2010
8.446
8.467
8.339
8.378
10,043,372
-0.06(-0.74%)
Mar 29, 2010
8.456
8.467
8.326
8.441
8,478,986
+0.03(+0.37%)
Mar 26, 2010
8.409
8.477
8.294
8.409
10,790,727
+0.02(+0.25%)
Mar 25, 2010
8.352
8.587
8.347
8.388
9,129,776
+0.09(+1.13%)
Mar 24, 2010
8.169
8.352
8.159
8.294
7,906,091
+0.10(+1.21%)
Mar 23, 2010
8.274
8.305
8.117
8.195
10,486,906
-0.05(-0.63%)
Mar 22, 2010
8.085
8.279
8.023
8.247
7,204,403
+0.11(+1.41%)
Mar 19, 2010
8.153
8.232
8.070
8.132
10,263,766
-0.04(-0.45%)
Mar 18, 2010
8.310
8.310
8.148
8.169
11,075,324
-0.14(-1.64%)
Mar 17, 2010
8.164
8.383
8.122
8.305
9,368,041
+0.17(+2.12%)
Mar 16, 2010
7.924
8.161
7.892
8.132
9,660,947
+0.25(+3.18%)
Mar 15, 2010
7.793
7.929
7.783
7.882
6,835,212
-0.02(-0.20%)
Mar 12, 2010
7.840
7.939
7.814
7.897
5,503,164
+0.10(+1.27%)
Mar 11, 2010
7.673
7.809
7.605
7.798
5,771,579
+0.09(+1.22%)
Mar 10, 2010
7.704
7.767
7.610
7.704
6,518,456
+0.04(+0.48%)
Mar 09, 2010
7.673
7.798
7.595
7.668
7,913,939
-0.04(-0.47%)
Mar 08, 2010
7.631
7.756
7.626
7.704
5,901,686
+0.07(+0.96%)
Mar 05, 2010
7.380
7.657
7.318
7.631
10,594,391
+0.30(+4.06%)
Mar 04, 2010
7.312
7.359
7.278
7.333
8,363,223
+0.02(+0.29%)
Mar 03, 2010
7.312
7.386
7.255
7.312
10,730,101
-0.01(-0.14%)
Mar 02, 2010
7.349
7.375
7.281
7.323
12,950,603
+0.01(+0.14%)
Mar 01, 2010
7.286
7.365
7.245
7.312
10,778,717
+0.06(+0.79%)
Feb 26, 2010
7.302
7.359
7.250
7.255
15,411,757
-0.03(-0.43%)
Feb 25, 2010
7.109
7.318
7.041
7.286
9,469,856
+0.08(+1.09%)
Feb 24, 2010
7.057
7.208
7.020
7.208
8,354,525
+0.19(+2.68%)
Feb 23, 2010
7.088
7.145
6.989
7.020
8,147,360
-0.10(-1.47%)
Feb 22, 2010
7.156
7.208
7.098
7.124
6,511,531
-0.04(-0.51%)
Feb 19, 2010
7.156
7.203
7.046
7.161
8,616,146
-0.02(-0.22%)
Feb 18, 2010
6.968
7.239
6.968
7.177
9,938,342
+0.17(+2.38%)
Feb 17, 2010
6.962
7.088
6.910
7.010
8,470,753
+0.10(+1.44%)
Feb 16, 2010
6.696
6.926
6.727
6.910
8,464,546
+0.21(+3.20%)
Feb 12, 2010
6.597
6.696
6.696
6.696
9,137,928
+0.05(+0.71%)
Feb 11, 2010
6.675
6.712
6.550
6.649
9,606,517
-0.02(-0.24%)
Feb 10, 2010
6.701
6.790
6.529
6.665
6,565,024
-0.02(-0.31%)
Feb 09, 2010
6.660
6.733
6.558
6.686
19,154,896
-0.06(-0.85%)
Feb 08, 2010
6.764
6.848
6.571
6.743
12,419,821
-0.03(-0.46%)
Feb 05, 2010
6.613
6.889
6.597
6.774
23,219,222
+0.16(+2.45%)
Feb 04, 2010
6.566
6.743
6.524
6.613
25,779,090
+0.00(+0.00%)
Feb 03, 2010
6.774
6.827
6.550
6.613
11,442,873
-0.18(-2.69%)
Feb 02, 2010
6.764
6.837
6.665
6.795
10,645,358
+0.10(+1.44%)
Feb 01, 2010
6.644
6.754
6.610
6.699
8,590,014
+0.11(+1.62%)
Jan 29, 2010
6.628
6.707
6.508
6.592
14,077,630
+0.02(+0.24%)
Jan 28, 2010
6.785
6.785
6.477
6.576
11,779,802
-0.13(-1.87%)
Jan 27, 2010
6.712
6.738
6.539
6.701
14,534,201
-0.01(-0.08%)
Jan 26, 2010
6.780
6.842
6.680
6.707
11,912,137
-0.11(-1.61%)
Jan 25, 2010
6.936
6.936
6.686
6.816
11,815,200
+0.01(+0.08%)
Jan 22, 2010
6.936
7.067
6.769
6.811
17,525,842
-0.12(-1.73%)
Jan 21, 2010
7.140
7.182
6.921
6.931
17,936,058
-0.18(-2.50%)
Jan 20, 2010
7.130
7.140
6.999
7.109
14,710,242
-0.10(-1.45%)
Jan 19, 2010
6.983
7.239
6.962
7.213
15,577,896
+0.10(+1.40%)
Jan 15, 2010
7.250
7.114
7.114
7.114
15,076,844
-0.18(-2.51%)
Jan 14, 2010
7.370
7.412
7.205
7.297
11,110,140
-0.11(-1.55%)
Jan 13, 2010
7.166
7.516
7.145
7.412
14,983,740
+0.24(+3.28%)
Jan 12, 2010
7.182
7.344
7.140
7.177
18,857,038
-0.20(-2.76%)
Jan 11, 2010
7.344
7.401
7.250
7.380
10,858,085
+0.10(+1.44%)
Jan 08, 2010
7.339
7.406
7.198
7.276
10,792,228
-0.09(-1.28%)
Jan 07, 2010
7.093
7.386
7.093
7.370
13,260,417
+0.24(+3.37%)
Jan 06, 2010
7.098
7.187
7.057
7.130
11,804,297
+0.03(+0.44%)
Jan 05, 2010
7.093
7.166
7.004
7.098
11,479,917
-0.04(-0.51%)
Jan 04, 2010
7.114
7.250
7.083
7.135
11,992,184
+0.07(+0.96%)
Dec 31, 2009
7.302
7.067
7.067
7.067
10,063,802
-0.21(-2.87%)
Dec 30, 2009
7.203
7.276
7.093
7.276
6,051,744
+0.04(+0.58%)
Dec 29, 2009
7.349
7.427
7.192
7.234
5,567,228
-0.07(-0.93%)
Dec 28, 2009
7.344
7.422
7.239
7.302
5,204,294
+0.01(+0.07%)
Dec 24, 2009
7.203
7.307
7.114
7.297
3,927,861
+0.16(+2.27%)
Dec 23, 2009
7.041
7.250
6.978
7.135
8,512,559
+0.11(+1.64%)
Dec 22, 2009
6.811
7.025
6.811
7.020
7,661,638
+0.14(+2.05%)
Dec 21, 2009
6.769
6.884
6.701
6.879
11,052,156
+0.18(+2.65%)
Dec 18, 2009
6.586
6.701
6.508
6.701
13,246,498
+0.20(+3.05%)
Dec 17, 2009
6.482
6.581
6.435
6.503
7,815,185
-0.02(-0.24%)
Dec 16, 2009
6.440
6.592
6.425
6.519
12,079,847
-0.01(-0.16%)
Dec 15, 2009
6.445
6.566
6.425
6.529
15,749,967
-0.01(-0.16%)
Dec 14, 2009
6.477
6.579
6.477
6.539
18,928,666
+0.01(+0.16%)
Dec 11, 2009
6.482
6.539
6.388
6.529
16,846,196
+0.13(+1.96%)
Dec 10, 2009
6.529
6.550
6.362
6.404
19,021,934
-0.08(-1.21%)
Dec 09, 2009
6.623
6.623
6.466
6.482
26,532,800
-0.05(-0.80%)
Dec 08, 2009
6.472
6.628
6.388
6.534
67,328,928
-0.30(-4.36%)
Dec 07, 2009
7.088
7.203
6.774
6.832
17,929,952
-0.27(-3.75%)
Dec 04, 2009
6.811
7.124
6.811
7.098
29,640,072
+0.43(+6.50%)
Dec 03, 2009
6.503
6.879
6.503
6.665
18,373,820
-0.02(-0.31%)
Dec 02, 2009
6.404
6.722
6.336
6.686
14,409,493
+0.29(+4.49%)
Dec 01, 2009
6.492
6.529
6.336
6.398
13,815,709
-0.04(-0.57%)
Nov 30, 2009
6.221
6.451
6.179
6.435
14,951,595
+0.25(+3.97%)
Nov 27, 2009
6.142
6.336
6.142
6.189
6,326,492
-0.23(-3.58%)
Nov 25, 2009
6.299
6.451
6.299
6.419
7,750,301
+0.12(+1.91%)
Nov 24, 2009
6.503
6.503
6.268
6.299
10,342,238
-0.16(-2.43%)
Nov 23, 2009
6.524
6.680
6.419
6.456
10,876,662
-0.02(-0.32%)
Nov 20, 2009
6.461
6.519
6.378
6.477
9,578,796
-0.03(-0.40%)
Nov 19, 2009
6.571
6.571
6.409
6.503
13,499,742
-0.13(-1.89%)
Nov 18, 2009
6.581
6.660
6.524
6.628
14,937,037
+0.06(+0.95%)
Nov 17, 2009
6.670
6.790
6.566
6.566
11,600,332
-0.11(-1.72%)
Nov 16, 2009
6.555
6.801
6.555
6.680
15,647,057
+0.18(+2.73%)
Nov 13, 2009
6.602
6.707
6.440
6.503
16,011,015
-0.02(-0.24%)
Nov 12, 2009
6.649
6.691
6.508
6.519
8,534,787
-0.17(-2.50%)
Nov 11, 2009
6.649
6.727
6.519
6.686
11,401,723
+0.16(+2.40%)
Nov 10, 2009
6.686
6.686
6.409
6.529
10,602,889
-0.16(-2.42%)
Nov 09, 2009
6.372
6.696
6.283
6.691
19,196,594
+0.45(+7.20%)
Nov 06, 2009
6.189
6.330
6.163
6.242
14,629,136
+0.10(+1.70%)
Nov 05, 2009
6.445
6.466
6.028
6.137
31,077,448
-0.38(-5.85%)
Nov 04, 2009
6.868
6.942
6.503
6.519
20,491,314
-0.26(-3.78%)
Nov 03, 2009
6.571
6.795
6.472
6.774
15,448,216
+0.10(+1.49%)
Nov 02, 2009
6.534
6.801
6.425
6.675
15,914,986
+0.07(+1.11%)
Oct 30, 2009
6.649
6.790
6.383
6.602
24,996,428
-0.18(-2.62%)
Oct 29, 2009
6.492
6.811
6.445
6.780
14,369,307
+0.41(+6.39%)
Oct 28, 2009
6.613
6.816
6.346
6.372
21,825,074
-0.31(-4.69%)
Oct 27, 2009
7.104
7.137
6.633
6.686
21,691,304
-0.38(-5.40%)
Oct 26, 2009
7.171
7.417
7.030
7.067
11,862,043
-0.07(-0.95%)
Oct 23, 2009
7.255
7.265
7.077
7.135
13,669,616
-0.18(-2.50%)
Oct 22, 2009
7.104
7.318
7.046
7.318
20,564,012
+0.22(+3.09%)
Oct 21, 2009
6.769
7.354
6.769
7.098
21,581,732
+0.25(+3.66%)
Oct 20, 2009
6.785
6.905
6.774
6.848
9,286,384
-0.15(-2.09%)
Oct 19, 2009
6.895
7.046
6.889
6.994
11,387,740
+0.12(+1.75%)
Oct 16, 2009
6.978
7.046
6.829
6.874
10,220,961
-0.26(-3.66%)
Oct 15, 2009
6.978
7.140
6.905
7.135
13,263,139
+0.08(+1.11%)
Oct 14, 2009
6.733
7.098
6.722
7.057
18,794,758
+0.46(+7.05%)
Oct 13, 2009
6.633
6.660
6.440
6.592
12,162,236
-0.08(-1.17%)
Oct 12, 2009
6.602
6.733
6.581
6.670
8,787,591
+0.04(+0.55%)
Oct 09, 2009
6.534
6.633
6.398
6.633
11,710,723
+0.06(+0.95%)
Oct 08, 2009
6.435
6.623
6.425
6.571
10,140,456
+0.20(+3.11%)
Oct 07, 2009
6.357
6.456
6.200
6.372
11,232,393
-0.02(-0.33%)
Oct 06, 2009
6.393
6.529
6.263
6.393
17,599,994
+0.07(+1.16%)
Oct 05, 2009
6.216
6.383
6.163
6.320
10,945,914
+0.19(+3.15%)
Oct 02, 2009
6.106
6.391
6.028
6.127
18,576,276
-0.15(-2.41%)
Oct 01, 2009
6.754
6.806
6.263
6.278
20,761,976
-0.53(-7.82%)
Sep 30, 2009
6.968
7.036
6.701
6.811
23,775,222
-0.15(-2.10%)
Sep 29, 2009
7.213
7.218
6.915
6.957
11,943,147
-0.03(-0.45%)
Sep 28, 2009
6.848
7.192
6.827
6.989
14,565,205
+0.19(+2.76%)
Sep 25, 2009
6.738
7.004
6.623
6.801
15,318,253
+0.04(+0.54%)
Sep 24, 2009
7.245
7.391
6.754
6.764
20,304,802
-0.44(-6.16%)
Sep 23, 2009
7.803
7.840
7.208
7.208
17,934,266
-0.57(-7.32%)
Sep 22, 2009
7.621
7.803
7.516
7.777
17,109,050
+0.22(+2.97%)
Sep 21, 2009
7.709
7.798
7.527
7.553
16,561,566
-0.25(-3.21%)
Sep 18, 2009
8.002
8.075
7.722
7.803
33,600,900
-0.17(-2.10%)
Sep 17, 2009
7.730
8.289
7.689
7.971
36,269,700
+0.34(+4.45%)
Sep 16, 2009
7.443
7.991
7.417
7.631
37,777,104
+0.24(+3.25%)
Sep 15, 2009
6.994
7.433
6.806
7.391
45,096,792
+0.42(+5.99%)
Sep 14, 2009
6.701
6.973
6.644
6.973
19,252,648
+0.16(+2.38%)
Sep 11, 2009
6.790
6.936
6.670
6.811
18,189,336
+0.04(+0.54%)
Sep 10, 2009
6.592
6.790
6.461
6.774
12,700,979
+0.16(+2.45%)
Sep 09, 2009
6.425
6.654
6.330
6.613
15,506,056
+0.20(+3.18%)
Sep 08, 2009
6.221
6.409
6.195
6.409
15,708,479
+0.30(+4.96%)
Sep 04, 2009
6.007
6.106
5.845
6.106
8,625,659
+0.10(+1.74%)
Sep 03, 2009
5.960
6.007
5.751
6.001
14,128,335
+0.12(+2.04%)
Sep 02, 2009
6.137
6.137
5.866
5.881
19,732,274
-0.30(-4.82%)
Sep 01, 2009
6.529
6.560
6.148
6.179
19,938,612
-0.38(-5.74%)
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%)
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
.