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
)
18.92
-0.07 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 24, 2011
10.39
10.42
10.30
10.35
4,286,922
+0.01(+0.05%)
May 23, 2011
10.27
10.42
10.27
10.35
4,709,431
-0.08(-0.76%)
May 20, 2011
10.66
10.66
10.41
10.43
5,637,460
-0.24(-2.24%)
May 19, 2011
10.68
10.72
10.56
10.67
4,093,864
+0.05(+0.47%)
May 18, 2011
10.52
10.62
10.44
10.62
5,281,619
+0.13(+1.26%)
May 17, 2011
10.49
10.56
10.42
10.48
6,075,238
-0.03(-0.31%)
May 16, 2011
10.41
10.58
10.38
10.52
5,160,926
+0.09(+0.84%)
May 13, 2011
10.54
10.58
10.40
10.43
6,216,327
-0.09(-0.84%)
May 12, 2011
10.55
10.61
10.39
10.52
10,901,864
-0.05(-0.52%)
May 11, 2011
10.65
10.69
10.50
10.57
7,021,924
-0.22(-2.04%)
May 10, 2011
10.60
10.82
10.60
10.79
4,956,718
+0.20(+1.92%)
May 09, 2011
10.50
10.61
10.45
10.59
4,853,672
+0.11(+1.05%)
May 06, 2011
10.72
10.73
10.44
10.48
5,439,915
-0.15(-1.40%)
May 05, 2011
10.17
10.70
10.17
10.63
9,701,056
-0.03(-0.31%)
May 04, 2011
10.67
10.79
10.58
10.66
6,685,161
+0.01(+0.05%)
May 03, 2011
10.79
10.88
10.51
10.65
6,268,181
-0.15(-1.37%)
May 02, 2011
10.78
10.81
10.78
10.80
5,544,573
+0.07(+0.61%)
Apr 29, 2011
10.70
10.81
10.52
10.74
5,746,754
+0.05(+0.46%)
Apr 28, 2011
10.43
10.73
10.38
10.69
6,752,846
+0.25(+2.42%)
Apr 27, 2011
10.43
10.45
10.37
10.44
9,148,808
+0.05(+0.53%)
Apr 26, 2011
10.34
10.41
10.27
10.38
8,339,684
+0.08(+0.80%)
Apr 25, 2011
10.26
10.33
10.23
10.30
4,977,184
+0.04(+0.38%)
Apr 21, 2011
10.23
10.33
10.14
10.26
9,303,908
+0.05(+0.54%)
Apr 20, 2011
10.17
10.26
10.12
10.20
9,097,916
+0.15(+1.53%)
Apr 19, 2011
9.919
10.06
9.919
10.05
7,693,396
+0.13(+1.33%)
Apr 18, 2011
9.776
9.930
9.776
9.919
8,894,254
+0.00(+0.00%)
Apr 15, 2011
9.765
9.957
9.748
9.919
6,119,152
+0.18(+1.86%)
Apr 14, 2011
9.528
9.759
9.495
9.737
6,536,036
+0.14(+1.49%)
Apr 13, 2011
9.633
9.677
9.523
9.594
4,657,502
+0.00(+0.00%)
Apr 12, 2011
9.605
9.721
9.583
9.594
5,164,056
-0.07(-0.68%)
Apr 11, 2011
9.660
9.754
9.655
9.660
6,892,090
+0.02(+0.23%)
Apr 08, 2011
9.754
9.814
9.605
9.638
5,241,736
-0.08(-0.79%)
Apr 07, 2011
9.847
9.875
9.699
9.715
9,046,588
-0.17(-1.72%)
Apr 06, 2011
9.886
9.919
9.831
9.886
5,164,608
+0.04(+0.39%)
Apr 05, 2011
9.853
9.935
9.825
9.847
4,142,464
-0.01(-0.11%)
Apr 04, 2011
9.880
9.935
9.803
9.858
4,192,837
+0.02(+0.17%)
Apr 01, 2011
10.06
10.06
9.776
9.842
7,718,688
-0.14(-1.38%)
Mar 31, 2011
9.848
10.01
9.840
9.979
5,457,037
+0.09(+0.94%)
Mar 30, 2011
9.886
9.886
9.886
9.886
5,545,867
+0.14(+1.45%)
Mar 29, 2011
9.625
9.756
9.527
9.745
3,633,813
+0.10(+1.07%)
Mar 28, 2011
9.658
9.718
9.571
9.642
4,794,730
-0.02(-0.17%)
Mar 25, 2011
9.642
9.756
9.609
9.658
4,614,159
+0.04(+0.40%)
Mar 24, 2011
9.604
9.658
9.457
9.620
5,052,466
+0.07(+0.74%)
Mar 23, 2011
9.669
9.707
9.484
9.549
5,738,866
-0.16(-1.63%)
Mar 22, 2011
9.712
9.761
9.653
9.707
4,882,421
+0.02(+0.17%)
Mar 21, 2011
9.729
9.761
9.674
9.691
3,802,441
+0.07(+0.74%)
Mar 18, 2011
9.653
9.729
9.555
9.620
6,701,555
+0.12(+1.26%)
Mar 17, 2011
9.495
9.533
9.375
9.500
5,485,579
+0.15(+1.63%)
Mar 16, 2011
9.549
9.576
9.239
9.348
10,225,012
-0.23(-2.39%)
Mar 15, 2011
9.582
9.672
9.555
9.576
6,063,299
-0.06(-0.62%)
Mar 14, 2011
9.718
9.778
9.625
9.636
4,763,695
-0.19(-1.88%)
Mar 11, 2011
9.750
9.865
9.658
9.821
7,114,694
+0.09(+0.89%)
Mar 10, 2011
9.892
9.908
9.718
9.734
8,163,570
-0.30(-2.98%)
Mar 09, 2011
9.968
10.09
9.854
10.03
3,833,785
+0.05(+0.55%)
Mar 08, 2011
9.881
10.08
9.865
9.979
5,285,880
+0.10(+1.05%)
Mar 07, 2011
9.925
9.971
9.767
9.876
4,561,113
-0.02(-0.22%)
Mar 04, 2011
9.979
9.995
9.808
9.897
6,091,646
-0.09(-0.93%)
Mar 03, 2011
9.990
10.07
9.870
9.990
7,986,174
+0.10(+1.05%)
Mar 02, 2011
10.06
10.11
9.854
9.886
8,491,806
-0.18(-1.78%)
Mar 01, 2011
10.56
10.61
10.04
10.07
11,982,124
-0.48(-4.54%)
Feb 28, 2011
10.31
10.59
10.28
10.54
8,303,502
+0.27(+2.65%)
Feb 25, 2011
10.03
10.28
10.03
10.27
7,458,637
+0.28(+2.83%)
Feb 24, 2011
10.07
10.12
9.881
9.990
6,593,685
-0.09(-0.92%)
Feb 23, 2011
10.14
10.22
10.00
10.08
5,210,199
-0.04(-0.43%)
Feb 22, 2011
10.09
10.25
10.05
10.13
5,521,079
-0.10(-0.96%)
Feb 18, 2011
10.26
10.28
10.13
10.22
7,465,112
-0.03(-0.32%)
Feb 17, 2011
10.15
10.28
10.15
10.26
3,701,558
+0.07(+0.64%)
Feb 16, 2011
10.06
10.20
10.02
10.19
4,862,653
+0.19(+1.90%)
Feb 15, 2011
10.06
10.11
9.946
10.00
6,417,621
-0.09(-0.92%)
Feb 14, 2011
10.11
10.15
10.06
10.09
6,340,486
-0.01(-0.05%)
Feb 11, 2011
10.13
10.17
10.07
10.10
10,001,762
-0.05(-0.54%)
Feb 10, 2011
10.15
10.32
10.06
10.15
10,552,440
-0.10(-0.96%)
Feb 09, 2011
10.16
10.26
10.13
10.25
5,082,273
+0.09(+0.86%)
Feb 08, 2011
10.19
10.22
10.14
10.16
7,804,242
-0.02(-0.21%)
Feb 07, 2011
10.02
10.21
9.974
10.19
8,650,300
+0.19(+1.85%)
Feb 04, 2011
10.07
10.09
9.908
10.00
7,977,053
-0.07(-0.70%)
Feb 03, 2011
10.03
10.09
9.930
10.07
7,232,352
+0.04(+0.43%)
Feb 02, 2011
9.908
10.07
9.870
10.03
7,236,623
+0.08(+0.82%)
Feb 01, 2011
9.908
9.963
9.772
9.946
7,181,956
+0.10(+1.05%)
Jan 31, 2011
9.750
9.876
9.750
9.843
9,284,644
+0.14(+1.46%)
Jan 28, 2011
9.848
9.914
9.696
9.701
8,399,586
-0.12(-1.22%)
Jan 27, 2011
9.827
9.886
9.772
9.821
7,853,600
+0.04(+0.39%)
Jan 26, 2011
9.772
9.783
9.620
9.783
16,218,864
+0.06(+0.62%)
Jan 25, 2011
9.674
9.761
9.604
9.723
8,965,251
+0.01(+0.11%)
Jan 24, 2011
9.658
9.745
9.609
9.712
5,531,610
+0.08(+0.79%)
Jan 21, 2011
9.729
9.729
9.631
9.636
6,074,885
-0.02(-0.17%)
Jan 20, 2011
9.696
9.794
9.631
9.653
8,041,461
-0.02(-0.22%)
Jan 19, 2011
9.794
9.827
9.636
9.674
7,677,512
-0.14(-1.44%)
Jan 18, 2011
9.789
9.859
9.734
9.816
8,624,072
-0.02(-0.22%)
Jan 14, 2011
9.734
9.870
9.729
9.838
9,849,999
+0.10(+1.01%)
Jan 13, 2011
9.729
9.789
9.701
9.740
10,712,070
-0.02(-0.17%)
Jan 12, 2011
9.669
9.799
9.609
9.756
16,170,851
+0.17(+1.82%)
Jan 11, 2011
9.772
9.794
9.533
9.582
10,570,370
-0.12(-1.23%)
Jan 10, 2011
9.783
9.838
9.701
9.701
9,226,913
-0.13(-1.33%)
Jan 07, 2011
9.919
9.952
9.767
9.832
10,008,596
-0.01(-0.11%)
Jan 06, 2011
9.952
9.995
9.816
9.843
9,197,678
-0.09(-0.88%)
Jan 05, 2011
9.750
9.930
9.750
9.930
9,310,178
+0.14(+1.45%)
Jan 04, 2011
10.02
10.03
9.748
9.789
11,044,560
-0.21(-2.07%)
Jan 03, 2011
9.941
10.01
9.870
9.995
10,621,066
+0.18(+1.83%)
Dec 31, 2010
9.832
10.02
9.783
9.816
8,384,680
-0.02(-0.22%)
Dec 30, 2010
9.794
9.881
9.750
9.838
5,899,736
+0.08(+0.84%)
Dec 29, 2010
9.691
9.772
9.637
9.756
5,753,279
+0.10(+1.06%)
Dec 28, 2010
9.600
9.697
9.530
9.654
6,631,097
+0.08(+0.84%)
Dec 27, 2010
9.320
9.578
9.282
9.573
5,176,274
+0.23(+2.42%)
Dec 23, 2010
9.395
9.454
9.325
9.346
3,773,776
-0.03(-0.34%)
Dec 22, 2010
9.379
9.513
9.373
9.379
5,724,605
-0.01(-0.11%)
Dec 21, 2010
9.282
9.406
9.223
9.390
8,259,676
+0.16(+1.69%)
Dec 20, 2010
9.131
9.271
9.126
9.233
9,153,465
+0.12(+1.36%)
Dec 17, 2010
8.964
9.169
8.964
9.109
18,578,818
+0.16(+1.74%)
Dec 16, 2010
8.926
9.003
8.862
8.953
3,967,501
+0.04(+0.48%)
Dec 15, 2010
8.986
9.109
8.862
8.910
5,654,130
-0.12(-1.31%)
Dec 14, 2010
9.223
9.266
8.991
9.029
5,619,447
-0.18(-1.99%)
Dec 13, 2010
9.266
9.314
9.196
9.212
4,650,064
-0.03(-0.29%)
Dec 10, 2010
9.212
9.303
9.174
9.239
5,492,378
+0.07(+0.76%)
Dec 09, 2010
9.400
9.433
9.136
9.169
11,000,218
-0.19(-2.07%)
Dec 08, 2010
9.551
9.562
9.239
9.363
8,089,379
-0.15(-1.59%)
Dec 07, 2010
9.573
9.594
9.487
9.513
12,189,043
+0.22(+2.42%)
Dec 06, 2010
9.287
9.465
9.206
9.289
12,779,646
-0.02(-0.22%)
Dec 03, 2010
9.266
9.341
9.174
9.309
8,068,644
+0.02(+0.17%)
Dec 02, 2010
9.093
9.336
9.066
9.293
8,879,017
+0.22(+2.43%)
Dec 01, 2010
9.126
9.126
8.937
9.072
9,180,465
+0.10(+1.08%)
Nov 30, 2010
8.910
9.058
8.878
8.975
7,265,545
-0.06(-0.72%)
Nov 29, 2010
8.872
9.061
8.845
9.039
6,811,676
+0.09(+0.96%)
Nov 26, 2010
8.953
9.023
8.910
8.953
1,860,949
-0.10(-1.13%)
Nov 24, 2010
8.872
9.056
9.056
9.056
6,991,417
+0.27(+3.07%)
Nov 23, 2010
8.711
8.797
8.611
8.786
8,566,218
-0.04(-0.49%)
Nov 22, 2010
8.894
8.910
8.770
8.829
6,581,456
+0.01(+0.12%)
Nov 19, 2010
8.700
8.819
8.635
8.819
6,947,889
+0.08(+0.86%)
Nov 18, 2010
8.657
8.813
8.641
8.743
9,005,252
+0.20(+2.33%)
Nov 17, 2010
8.441
8.603
8.441
8.544
10,241,509
+0.10(+1.15%)
Nov 16, 2010
8.824
8.894
8.409
8.447
13,790,051
-0.45(-5.03%)
Nov 15, 2010
9.174
9.239
8.889
8.894
10,369,517
-0.23(-2.54%)
Nov 12, 2010
9.217
9.363
9.088
9.126
8,965,385
-0.17(-1.80%)
Nov 11, 2010
9.309
9.384
9.206
9.293
5,715,680
-0.18(-1.93%)
Nov 10, 2010
9.443
9.540
9.298
9.476
8,010,094
+0.05(+0.57%)
Nov 09, 2010
9.826
9.847
9.346
9.422
13,709,417
-0.30(-3.05%)
Nov 08, 2010
9.756
9.788
9.551
9.718
6,813,974
-0.02(-0.22%)
Nov 05, 2010
9.513
9.815
9.487
9.740
8,249,184
+0.25(+2.67%)
Nov 04, 2010
9.815
9.912
9.104
9.487
20,355,580
+0.37(+4.02%)
Nov 03, 2010
9.233
9.309
9.077
9.120
7,701,281
-0.07(-0.76%)
Nov 02, 2010
9.352
9.406
9.147
9.190
9,636,122
-0.08(-0.81%)
Nov 01, 2010
9.325
9.427
9.196
9.266
6,027,153
-0.01(-0.06%)
Oct 29, 2010
9.228
9.363
9.228
9.271
6,265,006
-0.01(-0.12%)
Oct 28, 2010
9.228
9.309
9.093
9.282
4,493,603
+0.10(+1.11%)
Oct 27, 2010
9.142
9.217
9.104
9.179
6,473,251
-0.12(-1.33%)
Oct 25, 2010
9.427
9.427
9.276
9.303
6,283,339
-0.03(-0.35%)
Oct 22, 2010
9.368
9.422
9.314
9.336
5,273,296
-0.03(-0.29%)
Oct 21, 2010
9.357
9.417
9.303
9.363
11,006,355
+0.04(+0.46%)
Oct 20, 2010
9.061
9.384
9.050
9.320
8,777,669
+0.27(+2.98%)
Oct 19, 2010
9.066
9.212
9.007
9.050
7,585,445
-0.17(-1.87%)
Oct 18, 2010
9.163
9.233
9.131
9.223
7,904,863
+0.05(+0.53%)
Oct 15, 2010
9.126
9.217
9.061
9.174
13,671,232
+0.16(+1.73%)
Oct 14, 2010
9.099
9.163
8.932
9.018
6,897,245
-0.12(-1.30%)
Oct 13, 2010
9.158
9.244
9.088
9.136
6,575,048
+0.03(+0.36%)
Oct 12, 2010
9.034
9.131
8.980
9.104
6,738,340
+0.06(+0.72%)
Oct 11, 2010
9.056
9.136
9.018
9.039
5,838,293
-0.02(-0.24%)
Oct 08, 2010
9.061
9.120
9.002
9.061
7,922,060
+0.01(+0.12%)
Oct 07, 2010
9.109
9.158
9.029
9.050
11,229,566
-0.01(-0.06%)
Oct 06, 2010
8.953
9.066
8.910
9.056
13,163,070
+0.08(+0.90%)
Oct 05, 2010
8.878
9.029
8.738
8.975
12,009,294
+0.21(+2.40%)
Oct 04, 2010
8.490
8.781
8.485
8.765
13,044,292
+0.26(+3.04%)
Oct 01, 2010
8.506
8.560
8.425
8.506
11,207,674
+0.11(+1.26%)
Sep 30, 2010
8.397
8.585
8.313
8.400
28,813
+0.00(+0.02%)
Sep 29, 2010
8.564
8.601
8.356
8.398
10,833,576
-0.23(-2.72%)
Sep 28, 2010
8.670
8.681
8.488
8.633
41,511
-0.01(-0.06%)
Sep 27, 2010
8.873
8.873
8.617
8.638
6,787,354
-0.24(-2.70%)
Sep 24, 2010
8.718
8.905
8.718
8.878
8,075,860
+0.29(+3.42%)
Sep 23, 2010
8.585
8.900
8.574
8.585
626
-0.30(-3.42%)
Sep 22, 2010
8.900
9.028
8.812
8.889
20,617,062
-0.06(-0.71%)
Sep 21, 2010
8.974
9.092
8.900
8.953
27,267,426
-0.01(-0.06%)
Sep 20, 2010
8.585
8.980
8.585
8.958
10,812,038
+0.35(+4.07%)
Sep 17, 2010
8.608
8.617
8.436
8.608
9,831,831
+0.08(+0.89%)
Sep 15, 2010
8.425
8.532
8.393
8.532
5,092,096
+0.06(+0.76%)
Sep 14, 2010
8.414
8.532
8.366
8.468
5,362,375
+0.01(+0.13%)
Sep 13, 2010
8.436
8.473
8.334
8.457
4,336,265
+0.17(+1.99%)
Sep 10, 2010
8.228
8.366
8.169
8.292
4,005,902
+0.06(+0.78%)
Sep 09, 2010
8.409
8.441
8.158
8.228
7,306
-0.05(-0.58%)
Sep 08, 2010
8.334
8.388
8.228
8.276
5,182,496
-0.01(-0.13%)
Sep 07, 2010
8.350
8.409
8.276
8.286
810
-0.17(-1.96%)
Sep 03, 2010
8.404
8.468
8.324
8.452
4,637,398
+0.14(+1.67%)
Sep 02, 2010
8.137
8.340
8.073
8.313
7,340,160
+0.15(+1.90%)
Sep 01, 2010
8.089
8.169
8.025
8.158
12,192,279
+0.22(+2.82%)
Aug 31, 2010
7.929
7.993
7.822
7.934
79,890
-0.01(-0.07%)
Aug 30, 2010
7.934
8.030
7.897
7.940
8,285,411
+0.17(+2.13%)
Aug 27, 2010
7.918
7.982
7.652
7.774
7,707,297
-0.05(-0.61%)
Aug 26, 2010
7.828
7.916
7.743
7.822
10,241
+0.03(+0.41%)
Aug 25, 2010
7.508
7.833
7.508
7.790
14,629
+0.20(+2.67%)
Aug 24, 2010
7.524
7.689
7.465
7.588
1,014
-0.08(-1.04%)
Aug 23, 2010
7.737
7.764
7.647
7.668
4,863,647
+0.00(+0.00%)
Aug 20, 2010
7.657
7.721
7.599
7.668
5,525,068
-0.06(-0.76%)
Aug 19, 2010
8.014
8.041
7.697
7.727
1,014
-0.34(-4.23%)
Aug 18, 2010
8.046
8.132
8.004
8.068
7,535,638
+0.01(+0.13%)
Aug 17, 2010
7.918
8.110
7.817
8.057
4,787
+0.23(+2.93%)
Aug 16, 2010
7.721
7.865
7.620
7.828
7,308,070
+0.05(+0.69%)
Aug 13, 2010
7.774
7.908
7.732
7.774
9,064,024
+0.02(+0.21%)
Aug 12, 2010
7.700
7.817
7.684
7.758
12,640,446
-0.05(-0.68%)
Aug 11, 2010
7.790
7.961
7.758
7.812
81,368
-0.19(-2.33%)
Aug 10, 2010
8.030
8.084
7.897
7.998
257,646
-0.13(-1.64%)
Aug 09, 2010
8.116
8.142
8.004
8.132
5,816,036
+0.10(+1.26%)
Aug 06, 2010
8.030
8.153
7.918
8.030
9,444,010
-0.14(-1.70%)
Aug 05, 2010
8.036
8.249
8.020
8.169
8,719,860
+0.06(+0.79%)
Aug 04, 2010
8.073
8.148
7.988
8.105
10,083
+0.05(+0.60%)
Aug 03, 2010
8.185
8.190
7.993
8.057
14,629
-0.20(-2.39%)
Aug 02, 2010
8.190
8.329
8.142
8.254
10,668,503
+0.22(+2.72%)
Jul 30, 2010
8.036
8.100
7.892
8.036
10,770,598
-0.03(-0.40%)
Jul 29, 2010
8.153
8.196
7.966
8.068
8,461,996
-0.01(-0.07%)
Jul 28, 2010
8.073
8.297
8.009
8.073
10,817
+0.04(+0.46%)
Jul 27, 2010
8.036
8.180
7.924
8.036
8,131
-0.05(-0.59%)
Jul 26, 2010
7.822
8.116
7.764
8.084
8,504,120
+0.23(+2.92%)
Jul 23, 2010
7.663
7.870
7.572
7.854
12,708,238
+0.18(+2.29%)
Jul 22, 2010
7.385
7.721
7.385
7.679
103,154
+0.40(+5.49%)
Jul 21, 2010
7.524
7.524
7.241
7.279
12,034,231
-0.16(-2.15%)
Jul 20, 2010
7.439
7.449
7.103
7.439
10,652,868
+0.15(+2.05%)
Jul 19, 2010
7.135
7.305
7.023
7.289
9,345,769
+0.17(+2.32%)
Jul 16, 2010
7.129
7.439
7.071
7.124
13,612,686
-0.38(-5.05%)
Jul 15, 2010
7.513
7.535
7.252
7.503
8,404,846
+0.03(+0.43%)
Jul 14, 2010
7.449
7.540
7.332
7.471
78,530
-0.05(-0.71%)
Jul 13, 2010
7.401
7.567
7.380
7.524
12,470,645
+0.23(+3.14%)
Jul 12, 2010
7.247
7.327
7.156
7.295
6,928,484
+0.04(+0.59%)
Jul 09, 2010
7.252
7.257
7.113
7.252
8,930,894
+0.08(+1.12%)
Jul 08, 2010
7.193
7.252
7.028
7.172
51,940
+0.06(+0.82%)
Jul 07, 2010
6.788
7.119
6.761
7.113
247,557
+0.36(+5.37%)
Jul 06, 2010
6.751
7.204
6.671
6.751
7,163
-0.20(-2.84%)
Jul 02, 2010
6.948
7.177
6.852
6.948
10,664,945
-0.12(-1.73%)
Jul 01, 2010
7.183
7.231
6.905
7.071
14,948
-0.10(-1.34%)
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%)
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
.