Kimco Realty (NY: KIM )

19.57 +0.21 (+1.06%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.59 18.88 18.43 18.80 4,638,747 +0.30(+1.62%)
May 27, 2021 18.62 18.74 18.43 18.50 4,427,193 +0.19(+1.01%)
May 26, 2021 18.11 18.44 18.08 18.32 4,772,512 +0.20(+1.12%)
May 25, 2021 18.23 18.50 18.08 18.11 4,698,457 -0.09(-0.49%)
May 24, 2021 18.11 18.31 17.94 18.20 3,750,540 +0.23(+1.28%)
May 21, 2021 17.90 18.11 17.85 17.97 4,176,931 +0.11(+0.59%)
May 20, 2021 18.04 18.11 17.71 17.87 8,399,085 -0.21(-1.17%)
May 19, 2021 18.16 18.18 17.69 18.08 7,388,461 -0.26(-1.40%)
May 18, 2021 18.58 18.82 18.33 18.34 6,910,070 -0.29(-1.56%)
May 17, 2021 18.76 18.79 18.56 18.63 3,619,982 -0.11(-0.57%)
May 14, 2021 18.47 18.82 18.47 18.73 3,592,854 +0.33(+1.77%)
May 13, 2021 18.05 18.53 18.03 18.41 4,529,857 +0.35(+1.95%)
May 12, 2021 18.62 18.78 18.02 18.05 5,003,340 -0.55(-2.94%)
May 11, 2021 18.60 18.73 18.38 18.60 4,103,459 -0.31(-1.63%)
May 10, 2021 19.14 19.29 18.89 18.91 7,133,253 -0.03(-0.14%)
May 07, 2021 18.39 18.95 18.27 18.94 4,997,110 +0.46(+2.48%)
May 06, 2021 18.23 18.50 18.04 18.48 5,343,659 +0.33(+1.80%)
May 05, 2021 18.41 18.62 18.07 18.15 5,301,820 -0.46(-2.47%)
May 04, 2021 18.59 18.84 18.41 18.61 5,488,389 +0.05(+0.29%)
May 03, 2021 18.63 18.72 18.45 18.56 8,173,486 +0.03(+0.14%)
Apr 30, 2021 18.61 18.71 18.32 18.53 8,075,426 -0.19(-1.04%)
Apr 29, 2021 18.77 18.91 18.52 18.72 5,786,894 +0.29(+1.58%)
Apr 28, 2021 18.34 18.79 18.28 18.43 6,754,953 +0.11(+0.63%)
Apr 27, 2021 18.20 18.58 18.04 18.32 6,919,870 +0.16(+0.88%)
Apr 26, 2021 18.17 18.38 18.08 18.16 5,479,291 +0.19(+1.03%)
Apr 23, 2021 17.63 18.09 17.54 17.97 9,518,474 +0.30(+1.70%)
Apr 22, 2021 17.85 18.19 17.65 17.67 10,207,256 -0.13(-0.74%)
Apr 21, 2021 17.39 17.85 17.21 17.81 6,926,711 +0.34(+1.97%)
Apr 20, 2021 17.45 17.72 17.21 17.46 7,459,472 -0.07(-0.40%)
Apr 19, 2021 17.40 17.58 16.95 17.53 10,619,460 +0.13(+0.76%)
Apr 16, 2021 17.70 17.74 17.30 17.40 12,959,214 -0.19(-1.05%)
Apr 15, 2021 16.97 17.59 16.83 17.59 16,216,688 +0.40(+2.31%)
Apr 14, 2021 17.41 17.61 17.16 17.19 2,840,299 -0.17(-0.97%)
Apr 13, 2021 17.16 17.37 16.94 17.36 4,902,794 +0.19(+1.13%)
Apr 12, 2021 17.16 17.20 16.88 17.16 3,142,248 +0.04(+0.26%)
Apr 09, 2021 17.21 17.21 17.04 17.12 3,091,226 -0.02(-0.10%)
Apr 08, 2021 17.00 17.20 16.93 17.14 3,780,620 +0.02(+0.10%)
Apr 07, 2021 17.17 17.23 16.84 17.12 2,674,736 +0.00(+0.00%)
Apr 06, 2021 16.79 17.14 16.65 17.12 3,101,132 +0.31(+1.84%)
Apr 05, 2021 17.01 17.14 16.58 16.81 3,138,603 -0.13(-0.78%)
Apr 01, 2021 16.69 16.94 16.54 16.94 4,491,321 +0.40(+2.40%)
Mar 31, 2021 16.84 16.94 16.54 16.54 3,946,420 -0.40(-2.34%)
Mar 30, 2021 16.81 17.03 16.64 16.94 3,251,128 +0.28(+1.70%)
Mar 29, 2021 16.86 16.88 16.36 16.66 3,973,859 -0.29(-1.72%)
Mar 26, 2021 16.94 17.12 16.61 16.95 4,174,334 +0.18(+1.05%)
Mar 25, 2021 15.96 16.85 15.82 16.77 5,655,108 +0.66(+4.11%)
Mar 24, 2021 16.01 16.51 16.01 16.11 5,211,424 +0.17(+1.05%)
Mar 23, 2021 16.18 16.39 15.79 15.94 6,530,686 -0.37(-2.27%)
Mar 22, 2021 16.54 16.54 16.13 16.32 3,836,282 -0.29(-1.75%)
Mar 19, 2021 16.84 17.05 16.58 16.61 8,409,640 -0.26(-1.57%)
Mar 18, 2021 17.14 17.29 16.76 16.87 4,214,822 -0.23(-1.34%)
Mar 17, 2021 16.88 17.15 16.77 17.10 5,245,701 +0.25(+1.47%)
Mar 16, 2021 17.40 17.41 16.76 16.85 5,181,067 -0.55(-3.14%)
Mar 15, 2021 17.39 17.48 16.91 17.40 4,479,673 +0.03(+0.15%)
Mar 12, 2021 17.17 17.38 16.99 17.37 7,070,290 +0.30(+1.76%)
Mar 11, 2021 16.98 17.22 16.78 17.07 3,552,824 +0.10(+0.57%)
Mar 10, 2021 16.89 17.18 16.61 16.98 6,126,718 +0.10(+0.58%)
Mar 09, 2021 17.10 17.11 16.56 16.88 7,793,793 -0.26(-1.54%)
Mar 08, 2021 16.82 17.26 16.56 17.14 5,359,513 +0.51(+3.05%)
Mar 05, 2021 16.33 16.68 15.88 16.64 4,262,759 +0.34(+2.09%)
Mar 04, 2021 16.59 16.79 15.88 16.30 6,487,102 -0.10(-0.59%)
Mar 03, 2021 15.95 16.64 15.88 16.39 6,229,701 +0.52(+3.25%)
Mar 02, 2021 16.15 16.16 15.74 15.88 5,184,084 -0.37(-2.26%)
Mar 01, 2021 16.36 16.69 16.21 16.24 4,275,977 +0.21(+1.31%)
Feb 26, 2021 16.17 16.37 15.84 16.03 5,615,313 -0.25(-1.56%)
Feb 25, 2021 16.86 17.00 16.13 16.29 6,336,933 -0.46(-2.77%)
Feb 24, 2021 16.21 16.81 16.05 16.75 5,543,083 +0.52(+3.23%)
Feb 23, 2021 16.15 16.33 15.92 16.23 5,539,934 +0.31(+1.92%)
Feb 22, 2021 15.45 15.97 15.45 15.92 11,127,590 +0.46(+3.00%)
Feb 19, 2021 15.74 15.88 15.40 15.46 9,164,011 -0.17(-1.12%)
Feb 18, 2021 15.49 15.75 15.47 15.63 3,909,373 +0.05(+0.34%)
Feb 17, 2021 15.43 15.61 15.32 15.58 4,432,738 +0.16(+1.02%)
Feb 16, 2021 15.76 15.88 15.33 15.42 6,181,846 -0.35(-2.22%)
Feb 12, 2021 15.66 15.94 15.58 15.77 5,963,198 +0.07(+0.45%)
Feb 11, 2021 15.42 15.83 15.39 15.70 7,162,755 +0.28(+1.82%)
Feb 10, 2021 15.18 15.65 15.12 15.42 7,108,519 +0.38(+2.56%)
Feb 09, 2021 14.99 15.04 14.85 15.04 2,936,626 +0.12(+0.82%)
Feb 08, 2021 14.66 14.96 14.57 14.91 3,873,681 +0.29(+1.97%)
Feb 05, 2021 14.81 14.87 14.60 14.63 2,358,367 +0.02(+0.12%)
Feb 04, 2021 14.34 14.78 14.27 14.61 4,787,753 +0.35(+2.45%)
Feb 03, 2021 14.16 14.32 13.97 14.26 7,286,153 +0.01(+0.06%)
Feb 02, 2021 14.35 14.35 14.10 14.25 4,806,005 -0.05(-0.37%)
Feb 01, 2021 14.53 14.53 13.92 14.30 6,636,145 -0.14(-0.97%)
Jan 29, 2021 15.21 15.24 14.33 14.44 14,649,568 -0.87(-5.66%)
Jan 28, 2021 15.17 15.73 15.11 15.31 8,804,666 +0.20(+1.33%)
Jan 27, 2021 14.92 15.31 14.76 15.11 8,357,713 +0.00(+0.00%)
Jan 26, 2021 15.03 15.19 14.85 15.11 5,401,881 +0.20(+1.35%)
Jan 25, 2021 14.46 15.14 14.41 14.91 5,851,222 +0.33(+2.28%)
Jan 22, 2021 14.37 14.62 14.08 14.57 6,047,111 +0.07(+0.48%)
Jan 21, 2021 14.60 14.64 14.21 14.50 7,674,737 -0.23(-1.54%)
Jan 20, 2021 14.46 14.94 14.42 14.73 6,415,721 +0.27(+1.88%)
Jan 19, 2021 14.49 14.53 14.19 14.46 5,587,288 +0.05(+0.36%)
Jan 15, 2021 14.27 14.48 14.00 14.41 7,832,606 +0.07(+0.49%)
Jan 14, 2021 14.00 14.41 13.92 14.34 4,767,491 +0.41(+2.95%)
Jan 13, 2021 13.58 13.93 13.58 13.93 8,052,485 +0.37(+2.71%)
Jan 12, 2021 13.30 13.62 13.24 13.56 3,604,612 +0.24(+1.84%)
Jan 11, 2021 13.54 13.63 13.26 13.31 7,196,007 -0.19(-1.42%)
Jan 08, 2021 13.34 13.55 13.17 13.51 4,618,760 +0.17(+1.25%)
Jan 07, 2021 13.36 13.39 13.16 13.34 6,239,561 +0.06(+0.46%)
Jan 06, 2021 12.76 13.40 12.75 13.28 5,479,542 +0.67(+5.34%)
Jan 05, 2021 12.56 12.79 12.49 12.60 3,584,915 +0.07(+0.56%)
Jan 04, 2021 13.14 13.24 12.50 12.53 5,469,660 -0.59(-4.53%)
Dec 31, 2020 13.13 13.13 13.13 3,351,710 +0.18(+1.42%)
Dec 30, 2020 12.67 13.03 12.67 12.95 3,351,710 +0.26(+2.07%)
Dec 29, 2020 12.92 13.11 12.62 12.68 1,965,295 -0.18(-1.43%)
Dec 28, 2020 12.73 12.95 12.65 12.87 2,133,185 +0.17(+1.31%)
Dec 24, 2020 12.65 12.81 12.48 12.70 1,053,485 +0.11(+0.90%)
Dec 23, 2020 12.68 12.88 12.56 12.59 2,549,698 +0.00(+0.00%)
Dec 22, 2020 12.71 12.77 12.43 12.59 2,155,979 -0.03(-0.28%)
Dec 21, 2020 12.51 12.67 12.27 12.62 5,026,699 -0.17(-1.30%)
Dec 18, 2020 13.16 13.16 12.69 12.79 6,962,380 -0.40(-3.05%)
Dec 17, 2020 13.13 13.19 12.89 13.19 3,401,988 +0.09(+0.67%)
Dec 16, 2020 13.37 13.40 12.92 13.10 4,270,106 -0.25(-1.84%)
Dec 15, 2020 12.95 13.36 12.69 13.35 5,683,318 +0.73(+5.75%)
Dec 14, 2020 13.09 13.27 12.61 12.62 3,981,164 -0.28(-2.17%)
Dec 11, 2020 12.86 12.93 12.74 12.90 4,449,677 -0.06(-0.47%)
Dec 10, 2020 12.87 13.12 12.87 12.96 5,048,403 -0.10(-0.74%)
Dec 09, 2020 13.06 13.15 12.88 13.06 5,188,267 +0.10(+0.74%)
Dec 08, 2020 12.90 13.21 12.86 12.96 3,749,869 -0.10(-0.80%)
Dec 07, 2020 13.41 13.41 12.99 13.07 4,557,660 -0.44(-3.27%)
Dec 04, 2020 13.32 13.59 13.22 13.51 5,067,903 +0.36(+2.77%)
Dec 03, 2020 13.15 13.33 13.00 13.15 5,996,201 +0.10(+0.73%)
Dec 02, 2020 12.75 13.15 12.62 13.05 2,965,423 +0.24(+1.89%)
Dec 01, 2020 12.76 13.00 12.65 12.81 5,100,462 +0.31(+2.49%)
Nov 30, 2020 12.96 13.03 12.47 12.50 6,732,673 -0.55(-4.18%)
Nov 27, 2020 13.28 13.36 12.97 13.04 1,752,043 -0.17(-1.31%)
Nov 25, 2020 13.23 13.38 12.99 13.22 6,929,139 -0.14(-1.04%)
Nov 24, 2020 13.81 14.07 13.32 13.35 9,474,382 -0.16(-1.15%)
Nov 23, 2020 13.19 13.76 13.16 13.51 5,137,643 +0.57(+4.41%)
Nov 20, 2020 12.96 13.03 12.74 12.94 2,760,886 -0.03(-0.20%)
Nov 19, 2020 12.51 12.98 12.37 12.96 5,413,048 +0.37(+2.96%)
Nov 18, 2020 13.07 13.37 12.58 12.59 4,967,433 -0.45(-3.45%)
Nov 17, 2020 12.88 13.16 12.63 13.04 4,190,084 -0.14(-1.05%)
Nov 16, 2020 13.09 13.39 12.69 13.18 7,160,886 +0.87(+7.10%)
Nov 13, 2020 11.91 12.44 11.90 12.31 5,338,746 +0.58(+4.95%)
Nov 12, 2020 12.00 12.14 11.62 11.73 7,068,782 -0.51(-4.17%)
Nov 11, 2020 12.06 12.25 11.45 12.24 11,619,902 +0.00(+0.00%)
Nov 10, 2020 11.72 12.47 11.70 12.24 15,527,269 +0.49(+4.20%)
Nov 09, 2020 10.16 12.08 10.14 11.74 22,636,742 +2.86(+32.26%)
Nov 06, 2020 9.234 9.373 8.802 8.879 5,901,461 -0.29(-3.12%)
Nov 05, 2020 9.355 9.555 9.139 9.165 5,132,640 -0.12(-1.30%)
Nov 04, 2020 9.477 9.494 9.096 9.286 5,010,531 -0.25(-2.63%)
Nov 03, 2020 9.260 9.615 9.234 9.537 7,949,461 +0.49(+5.45%)
Nov 02, 2020 9.009 9.087 8.845 9.044 6,581,768 +0.16(+1.85%)
Oct 30, 2020 8.966 9.087 8.780 8.879 4,664,643 -0.14(-1.54%)
Oct 29, 2020 8.784 9.104 8.685 9.018 4,158,956 +0.17(+1.96%)
Oct 28, 2020 8.923 9.096 8.819 8.845 5,088,585 -0.32(-3.49%)
Oct 27, 2020 9.563 9.684 9.148 9.165 4,613,842 -0.45(-4.68%)
Oct 26, 2020 9.857 9.857 9.481 9.615 3,738,576 -0.34(-3.39%)
Oct 23, 2020 9.970 10.17 9.797 9.953 3,522,689 +0.03(+0.35%)
Oct 22, 2020 9.555 9.961 9.520 9.918 4,539,556 +0.35(+3.62%)
Oct 21, 2020 9.563 9.615 9.416 9.572 3,721,970 -0.03(-0.36%)
Oct 20, 2020 9.546 9.732 9.520 9.606 4,713,557 +0.15(+1.56%)
Oct 19, 2020 9.754 9.771 9.338 9.459 6,210,555 -0.08(-0.82%)
Oct 16, 2020 9.572 9.632 9.347 9.537 5,428,873 -0.08(-0.81%)
Oct 15, 2020 9.433 9.676 9.364 9.615 3,747,409 +0.12(+1.28%)
Oct 14, 2020 9.589 9.684 9.477 9.494 3,982,576 -0.09(-0.90%)
Oct 13, 2020 9.935 10.01 9.533 9.580 4,555,260 -0.47(-4.65%)
Oct 12, 2020 10.06 10.11 9.901 10.05 7,268,350 -0.01(-0.09%)
Oct 09, 2020 10.50 10.50 10.04 10.06 3,932,536 -0.35(-3.33%)
Oct 08, 2020 10.29 10.40 10.20 10.40 5,868,392 +0.22(+2.21%)
Oct 07, 2020 10.39 10.47 10.11 10.18 5,907,565 -0.16(-1.59%)
Oct 06, 2020 10.48 10.66 10.26 10.34 5,321,337 +0.00(+0.00%)
Oct 05, 2020 10.41 10.47 10.09 10.34 4,780,195 +0.04(+0.42%)
Oct 02, 2020 9.754 10.32 9.702 10.30 6,618,548 +0.25(+2.50%)
Oct 01, 2020 9.797 10.08 9.658 10.05 6,215,350 +0.30(+3.11%)
Sep 30, 2020 9.840 10.04 9.606 9.745 4,908,237 -0.02(-0.18%)
Sep 29, 2020 9.935 9.935 9.485 9.762 5,893,062 -0.24(-2.42%)
Sep 28, 2020 9.996 10.17 9.870 10.00 4,058,692 +0.29(+3.03%)
Sep 25, 2020 9.338 9.749 9.312 9.710 3,237,865 +0.28(+2.94%)
Sep 24, 2020 9.295 9.511 9.165 9.433 6,250,798 +0.10(+1.02%)
Sep 23, 2020 9.780 10.00 9.330 9.338 4,459,298 -0.48(-4.93%)
Sep 22, 2020 10.02 10.23 9.814 9.823 6,856,414 -0.17(-1.73%)
Sep 21, 2020 10.26 10.30 9.831 9.996 6,792,519 -0.56(-5.33%)
Sep 18, 2020 11.01 11.08 10.55 10.56 9,358,174 -0.56(-5.06%)
Sep 17, 2020 11.11 11.28 11.03 11.12 4,541,850 -0.22(-1.91%)
Sep 16, 2020 11.25 11.41 11.08 11.34 5,921,538 +0.11(+1.00%)
Sep 15, 2020 10.77 11.41 10.70 11.22 7,242,859 +0.52(+4.85%)
Sep 14, 2020 10.31 10.74 10.26 10.71 7,010,222 +0.61(+6.09%)
Sep 11, 2020 10.43 10.44 9.987 10.09 10,122,404 -0.41(-3.88%)
Sep 10, 2020 10.47 10.66 10.43 10.50 6,723,867 +0.03(+0.33%)
Sep 09, 2020 10.57 10.64 10.37 10.46 5,087,517 -0.06(-0.57%)
Sep 08, 2020 10.74 10.82 10.48 10.52 6,517,772 -0.34(-3.16%)
Sep 04, 2020 10.82 10.95 10.59 10.87 6,057,753 +0.13(+1.20%)
Sep 03, 2020 10.70 10.93 10.55 10.74 4,394,222 +0.13(+1.21%)
Sep 02, 2020 10.50 10.62 10.30 10.61 5,819,653 +0.13(+1.23%)
Sep 01, 2020 10.11 10.61 10.03 10.48 5,505,422 +0.19(+1.83%)
Aug 31, 2020 10.36 10.36 10.17 10.29 7,323,475 -0.07(-0.66%)
Aug 28, 2020 10.23 10.38 9.970 10.36 6,915,990 +0.16(+1.60%)
Aug 27, 2020 9.983 10.28 9.983 10.20 3,544,050 +0.27(+2.68%)
Aug 26, 2020 10.17 10.21 9.880 9.932 2,944,362 -0.21(-2.11%)
Aug 25, 2020 10.21 10.33 9.949 10.15 3,302,516 -0.03(-0.25%)
Aug 24, 2020 9.863 10.18 9.743 10.17 4,379,363 +0.36(+3.67%)
Aug 21, 2020 9.906 9.966 9.717 9.811 4,400,925 -0.10(-1.04%)
Aug 20, 2020 9.734 10.09 9.640 9.914 3,735,776 +0.10(+1.05%)
Aug 19, 2020 10.11 10.13 9.786 9.811 4,992,404 -0.27(-2.72%)
Aug 18, 2020 10.27 10.30 9.889 10.09 4,075,139 -0.21(-2.08%)
Aug 17, 2020 10.29 10.37 10.15 10.30 4,384,725 +0.02(+0.17%)
Aug 14, 2020 10.24 10.48 10.20 10.28 5,183,439 -0.03(-0.25%)
Aug 13, 2020 10.52 10.70 10.27 10.31 3,535,551 -0.33(-3.07%)
Aug 12, 2020 10.75 10.87 10.46 10.64 3,643,963 -0.06(-0.56%)
Aug 11, 2020 10.84 11.06 10.67 10.70 6,087,955 +0.33(+3.23%)
Aug 10, 2020 10.27 10.52 10.22 10.36 6,563,352 +0.12(+1.17%)
Aug 07, 2020 9.751 10.25 9.597 10.24 5,524,893 +0.42(+4.28%)
Aug 06, 2020 9.648 9.966 9.648 9.820 6,049,606 +0.10(+1.06%)
Aug 05, 2020 10.03 10.10 9.631 9.717 5,570,790 -0.19(-1.91%)
Aug 04, 2020 9.562 9.962 9.545 9.906 4,465,683 +0.39(+4.06%)
Aug 03, 2020 9.537 9.597 9.339 9.520 3,757,641 -0.05(-0.54%)
Jul 31, 2020 9.640 9.641 9.305 9.571 16,543,110 -0.07(-0.71%)
Jul 30, 2020 9.502 9.683 9.288 9.640 7,282,183 -0.09(-0.88%)
Jul 29, 2020 9.717 9.829 9.288 9.726 10,614,169 +0.18(+1.89%)
Jul 28, 2020 9.142 9.648 9.039 9.545 7,443,104 +0.35(+3.83%)
Jul 27, 2020 9.168 9.245 8.884 9.193 7,687,878 -0.03(-0.37%)
Jul 24, 2020 9.520 9.665 9.219 9.228 6,924,844 -0.29(-3.07%)
Jul 23, 2020 9.605 9.748 9.459 9.520 7,433,006 -0.17(-1.77%)
Jul 22, 2020 9.537 9.801 9.434 9.691 6,512,155 +0.07(+0.71%)
Jul 21, 2020 9.760 9.889 9.562 9.623 7,127,155 -0.03(-0.36%)
Jul 20, 2020 9.949 10.04 9.623 9.657 5,375,065 -0.32(-3.18%)
Jul 17, 2020 10.20 10.20 9.829 9.974 5,554,717 -0.19(-1.86%)
Jul 16, 2020 10.17 10.30 10.08 10.16 6,533,231 -0.15(-1.50%)
Jul 15, 2020 10.21 10.36 10.01 10.32 11,506,829 +0.45(+4.52%)
Jul 14, 2020 10.05 10.10 9.811 9.871 4,612,322 -0.26(-2.54%)
Jul 13, 2020 10.52 10.56 9.996 10.13 4,819,126 -0.26(-2.48%)
Jul 10, 2020 10.09 10.40 10.08 10.39 4,159,543 +0.22(+2.20%)
Jul 09, 2020 10.39 10.45 10.01 10.16 5,496,750 -0.27(-2.55%)
Jul 08, 2020 10.42 10.49 10.10 10.43 4,391,003 +0.00(+0.00%)
Jul 07, 2020 10.88 10.88 10.42 10.43 4,628,024 -0.67(-6.03%)
Jul 06, 2020 11.42 11.50 10.97 11.10 4,074,934 +0.15(+1.33%)
Jul 02, 2020 11.44 11.55 10.93 10.95 4,194,608 -0.13(-1.16%)
Jul 01, 2020 11.10 11.50 11.06 11.08 7,105,333 +0.06(+0.55%)
Jun 30, 2020 10.96 11.28 10.86 11.02 8,072,643 +0.10(+0.94%)
Jun 29, 2020 10.90 11.09 10.63 10.92 7,468,018 +0.17(+1.60%)
Jun 26, 2020 10.90 11.09 10.68 10.75 8,564,546 -0.20(-1.80%)
Jun 25, 2020 10.73 11.08 10.68 10.94 6,771,065 -0.05(-0.47%)
Jun 24, 2020 10.96 11.06 10.46 11.00 6,281,716 -0.21(-1.84%)
Jun 23, 2020 11.43 11.62 11.12 11.20 5,388,435 -0.01(-0.08%)
Jun 22, 2020 10.84 11.26 10.72 11.21 5,556,991 +0.29(+2.67%)
Jun 19, 2020 11.68 11.73 10.90 10.92 14,162,367 -0.52(-4.58%)
Jun 18, 2020 11.25 11.51 11.07 11.44 5,371,656 +0.00(+0.00%)
Jun 17, 2020 12.15 12.15 11.43 11.44 4,961,253 -0.69(-5.66%)
Jun 16, 2020 12.55 12.61 11.85 12.13 7,424,774 +0.44(+3.74%)
Jun 15, 2020 10.83 11.85 10.74 11.69 7,723,654 -0.12(-1.02%)
Jun 12, 2020 11.57 11.90 11.15 11.81 7,833,873 +1.04(+9.64%)
Jun 11, 2020 10.78 11.62 10.66 10.77 11,362,033 -1.30(-10.74%)
Jun 10, 2020 12.63 12.71 11.88 12.07 9,394,129 -0.74(-5.76%)
Jun 09, 2020 12.40 13.08 12.39 12.81 8,421,291 -0.66(-4.91%)
Jun 08, 2020 13.58 13.79 13.34 13.47 9,027,276 +0.40(+3.09%)
Jun 05, 2020 13.15 13.64 12.89 13.06 10,267,157 +0.78(+6.36%)
Jun 04, 2020 11.85 12.32 11.52 12.28 8,735,315 +0.35(+2.95%)
Jun 03, 2020 11.07 12.09 11.04 11.93 12,278,605 +1.22(+11.38%)
Jun 02, 2020 10.51 10.85 10.39 10.71 8,361,714 +0.44(+4.26%)
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.