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 (%)
Jan 31, 2007
25.74
26.07
25.52
25.90
1,780,483
+0.06(+0.24%)
Jan 30, 2007
25.75
25.85
25.43
25.84
1,608,697
+0.25(+0.98%)
Jan 29, 2007
25.61
25.72
25.46
25.59
1,091,999
+0.04(+0.16%)
Jan 26, 2007
25.53
25.58
25.24
25.54
1,183,541
+0.14(+0.53%)
Jan 25, 2007
25.57
25.73
25.34
25.41
2,229,578
+0.05(+0.21%)
Jan 24, 2007
24.94
25.41
24.85
25.36
1,693,537
+0.51(+2.04%)
Jan 23, 2007
24.72
25.06
24.72
24.85
1,578,630
+0.04(+0.15%)
Jan 22, 2007
25.11
25.18
24.72
24.81
2,058,750
-0.39(-1.53%)
Jan 19, 2007
24.96
25.20
24.52
25.20
1,475,405
+0.32(+1.30%)
Jan 18, 2007
25.08
25.14
24.78
24.88
1,588,780
-0.07(-0.29%)
Jan 17, 2007
24.87
25.18
24.68
24.95
1,492,450
+0.08(+0.34%)
Jan 16, 2007
24.54
25.06
24.54
24.87
1,849,810
+0.36(+1.45%)
Jan 12, 2007
24.91
25.12
24.43
24.51
2,491,374
+0.08(+0.34%)
Jan 11, 2007
23.99
24.68
23.99
24.43
2,309,247
+0.44(+1.83%)
Jan 10, 2007
23.30
24.00
23.16
23.99
3,265,848
+0.69(+2.98%)
Jan 09, 2007
23.04
23.38
22.92
23.29
1,772,248
+0.36(+1.57%)
Jan 08, 2007
22.92
22.99
22.76
22.93
1,583,609
-0.08(-0.36%)
Jan 05, 2007
23.27
23.27
22.98
23.02
3,151,132
-0.35(-1.50%)
Jan 04, 2007
23.60
23.62
23.29
23.37
2,211,959
-0.19(-0.80%)
Jan 03, 2007
23.51
23.70
23.27
23.55
2,500,759
+0.08(+0.36%)
Dec 29, 2006
23.53
23.67
23.44
23.47
1,298,448
-0.06(-0.24%)
Dec 28, 2006
23.46
23.55
23.39
23.53
1,571,927
-0.17(-0.71%)
Dec 27, 2006
23.68
23.75
23.50
23.70
1,843,108
+0.22(+0.93%)
Dec 26, 2006
23.18
23.60
23.18
23.48
1,201,352
+0.32(+1.38%)
Dec 22, 2006
23.22
23.42
23.08
23.16
3,011,137
-0.29(-1.22%)
Dec 21, 2006
23.77
23.90
23.41
23.45
1,511,601
-0.32(-1.34%)
Dec 20, 2006
23.70
23.89
23.63
23.76
1,285,426
+0.16(+0.66%)
Dec 19, 2006
23.86
23.88
23.39
23.61
2,233,025
-0.29(-1.22%)
Dec 18, 2006
24.01
24.22
23.81
23.90
1,588,014
-0.13(-0.52%)
Dec 15, 2006
24.12
24.21
23.89
24.02
3,949,927
-0.08(-0.33%)
Dec 14, 2006
23.89
24.25
23.89
24.10
2,814,455
+0.26(+1.10%)
Dec 13, 2006
24.09
24.18
23.60
23.84
1,611,953
-0.15(-0.61%)
Dec 12, 2006
24.02
24.16
23.85
23.99
1,402,248
-0.03(-0.13%)
Dec 11, 2006
23.97
24.25
23.88
24.02
2,162,932
-0.05(-0.22%)
Dec 08, 2006
23.99
24.21
23.94
24.07
1,388,076
+0.04(+0.17%)
Dec 07, 2006
24.25
24.27
23.96
24.03
1,117,661
-0.11(-0.48%)
Dec 06, 2006
24.23
24.30
23.85
24.14
1,510,452
-0.13(-0.52%)
Dec 05, 2006
24.54
24.60
24.22
24.27
1,470,617
-0.21(-0.85%)
Dec 04, 2006
24.12
24.61
24.04
24.48
1,333,687
+0.36(+1.49%)
Dec 01, 2006
24.12
24.28
23.80
24.12
1,565,224
-0.10(-0.41%)
Nov 30, 2006
23.89
24.26
23.81
24.22
1,977,740
+0.29(+1.20%)
Nov 29, 2006
23.62
24.02
23.58
23.93
1,477,512
+0.46(+1.96%)
Nov 28, 2006
23.32
23.53
23.15
23.47
1,727,051
+0.03(+0.13%)
Nov 27, 2006
24.14
24.20
23.43
23.44
1,676,109
-0.77(-3.17%)
Nov 24, 2006
24.00
24.29
23.97
24.21
489,503
+0.00(+0.00%)
Nov 22, 2006
24.03
24.41
24.03
24.21
1,660,022
+0.18(+0.74%)
Nov 21, 2006
23.60
24.03
23.60
24.03
2,310,779
+0.41(+1.72%)
Nov 20, 2006
23.24
23.96
23.24
23.62
3,200,925
+0.57(+2.47%)
Nov 17, 2006
23.11
23.17
22.90
23.05
1,441,125
-0.16(-0.68%)
Nov 16, 2006
23.10
23.26
23.02
23.21
1,645,659
+0.24(+1.05%)
Nov 15, 2006
22.74
23.12
22.70
22.97
2,779,025
+0.15(+0.66%)
Nov 14, 2006
22.52
22.87
22.48
22.82
2,474,330
+0.39(+1.72%)
Nov 13, 2006
22.41
22.59
22.28
22.43
1,710,007
+0.07(+0.30%)
Nov 10, 2006
22.55
22.55
22.28
22.36
1,383,671
-0.01(-0.05%)
Nov 09, 2006
22.30
22.48
22.15
22.37
1,423,314
+0.02(+0.07%)
Nov 08, 2006
22.21
22.45
22.01
22.36
1,778,185
+0.01(+0.02%)
Nov 07, 2006
22.63
22.63
22.34
22.35
2,078,092
-0.28(-1.25%)
Nov 06, 2006
22.53
22.78
22.45
22.64
2,550,552
+0.21(+0.95%)
Nov 03, 2006
22.76
22.83
22.14
22.42
2,871,717
-0.33(-1.47%)
Nov 02, 2006
23.28
23.29
22.49
22.76
3,492,789
-0.63(-2.70%)
Nov 01, 2006
23.33
23.51
23.24
23.39
2,641,520
+0.19(+0.81%)
Oct 31, 2006
23.18
23.24
22.99
23.20
4,901,166
+0.38(+1.67%)
Oct 30, 2006
22.95
23.10
22.77
22.82
3,760,522
-0.28(-1.22%)
Oct 27, 2006
23.23
23.38
23.08
23.10
2,133,248
-0.23(-0.98%)
Oct 26, 2006
23.11
23.37
22.98
23.33
1,842,150
+0.23(+0.99%)
Oct 25, 2006
23.04
23.30
22.99
23.10
1,700,623
+0.03(+0.14%)
Oct 24, 2006
23.27
23.27
22.99
23.07
1,498,195
-0.21(-0.90%)
Oct 23, 2006
23.20
23.30
23.07
23.28
1,600,654
+0.07(+0.32%)
Oct 20, 2006
23.29
23.29
22.87
23.20
1,451,275
-0.03(-0.11%)
Oct 19, 2006
23.32
23.45
23.21
23.23
1,141,217
-0.09(-0.40%)
Oct 18, 2006
23.29
23.53
23.24
23.32
1,780,100
+0.04(+0.16%)
Oct 17, 2006
23.50
23.50
23.28
23.29
1,630,913
-0.21(-0.89%)
Oct 16, 2006
23.75
23.76
23.48
23.50
1,104,639
-0.13(-0.53%)
Oct 13, 2006
23.37
23.62
23.22
23.62
1,588,972
+0.26(+1.12%)
Oct 12, 2006
23.29
23.37
23.03
23.36
774,090
+0.26(+1.13%)
Oct 11, 2006
23.18
23.40
23.03
23.10
1,220,695
-0.07(-0.32%)
Oct 10, 2006
23.13
23.43
22.90
23.17
1,724,753
+0.07(+0.29%)
Oct 09, 2006
22.79
23.11
22.53
23.11
1,177,222
+0.34(+1.51%)
Oct 06, 2006
22.98
22.98
22.71
22.76
1,269,722
-0.23(-1.02%)
Oct 05, 2006
22.78
23.00
22.69
23.00
1,274,126
+0.23(+1.01%)
Oct 04, 2006
22.40
22.84
22.37
22.77
1,561,202
+0.43(+1.94%)
Oct 03, 2006
22.09
22.45
22.09
22.33
1,611,570
+0.19(+0.87%)
Oct 02, 2006
22.19
22.44
22.00
22.14
1,288,490
-0.25(-1.10%)
Sep 29, 2006
22.28
22.45
22.26
22.39
1,392,289
+0.08(+0.35%)
Sep 28, 2006
22.23
22.35
22.13
22.31
1,892,901
+0.07(+0.33%)
Sep 27, 2006
22.05
22.25
21.95
22.23
1,308,790
+0.25(+1.14%)
Sep 26, 2006
21.87
22.04
21.82
21.98
1,866,472
+0.11(+0.53%)
Sep 25, 2006
21.46
22.11
21.25
21.87
3,688,514
+0.43(+2.02%)
Sep 22, 2006
21.21
21.49
21.10
21.43
1,247,315
+0.33(+1.56%)
Sep 21, 2006
21.51
21.52
21.05
21.11
2,501,525
-0.50(-2.32%)
Sep 20, 2006
21.82
21.95
21.59
21.61
1,221,844
-0.20(-0.91%)
Sep 19, 2006
21.67
21.89
21.60
21.81
1,371,031
+0.14(+0.63%)
Sep 18, 2006
21.81
21.98
21.66
21.67
1,504,706
-0.31(-1.43%)
Sep 15, 2006
21.96
22.15
21.89
21.98
2,491,183
+0.15(+0.69%)
Sep 14, 2006
21.96
22.12
21.73
21.83
1,915,307
-0.48(-2.13%)
Sep 13, 2006
22.02
22.53
21.89
22.31
1,915,690
+0.28(+1.28%)
Sep 12, 2006
21.67
22.09
21.57
22.02
1,776,270
+0.38(+1.74%)
Sep 11, 2006
21.55
21.67
21.30
21.65
1,940,012
+0.02(+0.10%)
Sep 08, 2006
21.47
21.63
21.21
21.63
1,416,994
+0.16(+0.75%)
Sep 07, 2006
21.65
21.65
21.44
21.47
1,076,486
-0.19(-0.87%)
Sep 06, 2006
21.64
21.70
21.50
21.65
1,353,412
-0.09(-0.43%)
Sep 05, 2006
21.54
21.78
21.48
21.75
1,145,239
+0.20(+0.95%)
Sep 01, 2006
21.70
21.74
21.52
21.54
1,069,784
-0.15(-0.70%)
Aug 31, 2006
21.80
21.82
21.65
21.70
780,218
-0.03(-0.14%)
Aug 30, 2006
21.54
21.74
21.45
21.73
1,290,788
+0.19(+0.90%)
Aug 29, 2006
21.46
21.54
21.38
21.53
960,813
+0.04(+0.19%)
Aug 28, 2006
21.08
21.49
21.05
21.49
1,038,759
+0.33(+1.58%)
Aug 25, 2006
21.06
21.27
21.06
21.16
482,226
-0.01(-0.02%)
Aug 24, 2006
21.13
21.23
21.05
21.16
1,066,336
+0.09(+0.42%)
Aug 23, 2006
21.38
21.47
20.96
21.07
1,164,582
-0.30(-1.42%)
Aug 22, 2006
21.03
21.40
21.00
21.38
925,767
+0.25(+1.19%)
Aug 21, 2006
21.04
21.16
20.92
21.13
590,621
+0.09(+0.42%)
Aug 18, 2006
20.98
21.05
20.81
21.04
645,968
+0.11(+0.52%)
Aug 17, 2006
20.93
21.07
20.81
20.93
872,910
-0.01(-0.03%)
Aug 16, 2006
20.96
21.03
20.86
20.93
649,415
+0.04(+0.18%)
Aug 15, 2006
20.83
20.99
20.67
20.90
1,326,409
+0.31(+1.52%)
Aug 14, 2006
19.24
20.81
19.24
20.58
1,291,171
+0.35(+1.73%)
Aug 11, 2006
20.39
20.44
20.10
20.23
1,134,514
-0.23(-1.12%)
Aug 10, 2006
20.42
20.49
20.17
20.46
1,674,194
-0.04(-0.18%)
Aug 09, 2006
20.57
20.65
20.44
20.50
1,028,034
-0.04(-0.20%)
Aug 08, 2006
20.73
20.82
20.43
20.54
1,811,125
-0.20(-0.96%)
Aug 07, 2006
20.88
20.93
20.64
20.74
1,254,018
-0.15(-0.70%)
Aug 04, 2006
20.72
20.90
20.69
20.89
1,144,856
+0.37(+1.78%)
Aug 03, 2006
20.31
20.60
20.22
20.52
1,238,314
+0.21(+1.05%)
Aug 02, 2006
20.36
20.41
20.21
20.31
1,005,627
-0.07(-0.36%)
Aug 01, 2006
20.49
20.49
20.15
20.38
1,525,390
-0.11(-0.53%)
Jul 31, 2006
20.57
20.69
20.36
20.49
1,420,824
-0.08(-0.41%)
Jul 28, 2006
20.42
20.74
20.39
20.57
1,819,552
+0.34(+1.68%)
Jul 27, 2006
20.19
20.44
20.08
20.23
1,636,658
+0.09(+0.47%)
Jul 26, 2006
20.29
20.33
20.04
20.14
1,535,731
+0.03(+0.16%)
Jul 25, 2006
20.00
20.28
19.90
20.11
1,272,786
+0.08(+0.39%)
Jul 24, 2006
19.61
20.09
19.61
20.03
1,199,437
+0.42(+2.16%)
Jul 21, 2006
19.81
19.95
19.54
19.61
1,871,451
-0.19(-0.98%)
Jul 20, 2006
20.32
20.32
19.80
19.80
1,504,898
-0.14(-0.71%)
Jul 19, 2006
19.82
20.01
19.53
19.94
1,511,218
+0.61(+3.16%)
Jul 18, 2006
19.22
19.37
19.00
19.33
1,070,933
+0.22(+1.15%)
Jul 17, 2006
19.08
19.29
19.04
19.11
1,462,382
+0.03(+0.16%)
Jul 14, 2006
19.23
19.30
18.91
19.08
1,473,873
-0.17(-0.87%)
Jul 13, 2006
19.19
19.61
19.12
19.25
1,932,160
-0.40(-2.02%)
Jul 12, 2006
19.76
19.80
19.61
19.64
1,348,050
-0.03(-0.16%)
Jul 11, 2006
19.58
19.70
19.49
19.68
1,274,701
+0.14(+0.72%)
Jul 10, 2006
19.45
19.58
19.35
19.53
1,720,157
+0.28(+1.46%)
Jul 07, 2006
19.33
19.54
19.19
19.25
882,868
-0.07(-0.38%)
Jul 06, 2006
19.31
19.37
19.12
19.33
1,073,805
+0.05(+0.27%)
Jul 05, 2006
19.22
19.42
18.92
19.27
1,398,992
-0.01(-0.05%)
Jul 03, 2006
19.09
19.30
18.89
19.28
921,554
+0.23(+1.21%)
Jun 30, 2006
18.95
19.22
18.90
19.05
1,543,583
+0.10(+0.55%)
Jun 29, 2006
18.57
18.95
18.42
18.95
1,727,435
+0.52(+2.83%)
Jun 28, 2006
18.51
18.63
18.31
18.43
1,436,145
-0.04(-0.23%)
Jun 27, 2006
18.66
18.71
18.44
18.47
886,124
-0.15(-0.79%)
Jun 26, 2006
18.42
18.62
18.37
18.62
1,038,759
+0.20(+1.11%)
Jun 23, 2006
18.49
18.52
18.33
18.41
864,292
-0.07(-0.40%)
Jun 22, 2006
18.66
18.71
18.42
18.48
931,321
-0.25(-1.34%)
Jun 21, 2006
18.46
18.74
18.40
18.74
752,832
+0.23(+1.24%)
Jun 20, 2006
18.54
18.70
18.46
18.51
964,069
-0.13(-0.67%)
Jun 19, 2006
18.92
19.01
18.61
18.63
946,259
-0.19(-1.00%)
Jun 16, 2006
18.84
18.93
18.67
18.82
1,851,343
-0.05(-0.25%)
Jun 15, 2006
18.46
18.90
18.46
18.87
1,240,995
+0.40(+2.18%)
Jun 14, 2006
18.60
18.71
18.35
18.46
1,553,542
-0.22(-1.20%)
Jun 13, 2006
19.06
19.23
18.63
18.69
1,726,860
-0.37(-1.95%)
Jun 12, 2006
19.38
19.40
18.97
19.06
1,089,509
-0.38(-1.93%)
Jun 09, 2006
19.23
19.48
19.15
19.43
786,346
+0.21(+1.09%)
Jun 08, 2006
19.20
19.32
18.93
19.23
1,801,933
-0.09(-0.46%)
Jun 07, 2006
19.37
19.54
19.16
19.31
1,916,457
-0.03(-0.13%)
Jun 06, 2006
19.48
19.51
19.13
19.34
1,300,938
-0.09(-0.46%)
Jun 05, 2006
19.42
19.86
19.38
19.43
2,056,835
-0.11(-0.56%)
Jun 02, 2006
19.37
19.63
19.22
19.54
1,812,849
+0.33(+1.71%)
Jun 01, 2006
18.77
19.21
18.76
19.21
1,218,205
+0.49(+2.62%)
May 31, 2006
18.76
18.86
18.35
18.72
1,909,945
+0.06(+0.31%)
May 30, 2006
18.93
19.05
18.66
18.66
1,131,833
-0.33(-1.73%)
May 26, 2006
18.92
19.10
18.88
18.99
956,792
+0.19(+1.00%)
May 25, 2006
18.45
18.89
18.37
18.80
1,801,166
+0.52(+2.83%)
May 24, 2006
18.08
18.50
17.96
18.29
2,053,196
+0.08(+0.43%)
May 23, 2006
18.54
18.64
18.17
18.21
1,657,533
-0.15(-0.82%)
May 22, 2006
17.99
18.36
17.86
18.36
2,145,888
+0.16(+0.89%)
May 19, 2006
18.30
18.36
17.93
18.20
2,760,065
-0.03(-0.14%)
May 18, 2006
18.59
18.77
18.20
18.22
1,675,918
-0.30(-1.61%)
May 17, 2006
18.81
18.93
18.50
18.52
2,065,261
-0.54(-2.82%)
May 16, 2006
19.16
19.31
19.03
19.06
558,639
-0.10(-0.54%)
May 15, 2006
18.86
19.23
18.74
19.16
2,002,062
+0.31(+1.63%)
May 12, 2006
18.93
18.93
18.48
18.86
1,917,797
-0.16(-0.82%)
May 11, 2006
19.52
19.62
18.91
19.01
1,525,390
-0.57(-2.93%)
May 10, 2006
19.38
19.65
19.31
19.59
1,199,820
+0.13(+0.67%)
May 09, 2006
19.40
19.59
19.30
19.46
1,018,267
+0.05(+0.27%)
May 08, 2006
19.40
19.47
19.31
19.40
828,479
+0.08(+0.43%)
May 05, 2006
19.42
19.63
19.31
19.32
1,543,966
+0.27(+1.40%)
May 04, 2006
18.80
19.24
18.80
19.05
1,594,717
+0.30(+1.59%)
May 03, 2006
18.74
18.82
18.53
18.76
1,689,132
-0.03(-0.17%)
May 02, 2006
19.01
19.10
18.67
18.79
1,883,133
-0.22(-1.15%)
May 01, 2006
19.47
19.53
18.95
19.01
2,198,745
-0.38(-1.97%)
Apr 28, 2006
19.39
19.57
19.27
19.39
1,699,091
-0.01(-0.03%)
Apr 27, 2006
19.09
19.45
18.93
19.39
2,203,149
+0.31(+1.61%)
Apr 26, 2006
19.28
19.28
18.99
19.09
2,065,836
-0.21(-1.08%)
Apr 25, 2006
19.45
19.48
19.16
19.29
1,680,706
-0.11(-0.59%)
Apr 24, 2006
19.45
19.49
19.27
19.41
2,030,023
+0.03(+0.16%)
Apr 21, 2006
19.63
19.63
19.33
19.38
1,641,254
-0.18(-0.93%)
Apr 20, 2006
19.57
19.64
19.35
19.56
1,716,901
-0.04(-0.21%)
Apr 19, 2006
19.50
19.62
19.29
19.60
2,227,471
+0.10(+0.54%)
Apr 18, 2006
19.00
19.66
19.04
19.50
2,072,155
+0.50(+2.64%)
Apr 17, 2006
19.18
19.30
18.96
19.00
1,486,896
-0.22(-1.14%)
Apr 13, 2006
19.40
19.50
19.12
19.22
2,343,911
-0.19(-0.97%)
Apr 12, 2006
19.35
19.64
19.33
19.40
4,862,863
+0.08(+0.43%)
Apr 11, 2006
19.57
19.59
19.32
19.32
2,560,893
-0.19(-0.99%)
Apr 10, 2006
19.37
19.63
19.34
19.51
3,443,570
-0.15(-0.77%)
Apr 07, 2006
20.09
20.20
19.65
19.66
2,224,024
-0.43(-2.13%)
Apr 06, 2006
20.29
20.29
20.03
20.09
3,255,697
-0.23(-1.16%)
Apr 05, 2006
20.29
20.41
20.27
20.33
3,517,877
+0.04(+0.21%)
Apr 04, 2006
20.40
20.63
20.27
20.29
4,572,532
-0.34(-1.65%)
Apr 03, 2006
21.18
21.18
20.60
20.63
8,213,934
-0.60(-2.80%)
Mar 31, 2006
21.20
21.33
21.02
21.22
46,532,348
+0.12(+0.57%)
Mar 30, 2006
21.29
21.30
20.94
21.10
5,451,761
-0.52(-2.39%)
Mar 29, 2006
21.12
21.93
21.12
21.62
13,391,068
+1.38(+6.84%)
Mar 28, 2006
19.92
20.45
19.89
20.23
2,596,131
+0.33(+1.65%)
Mar 27, 2006
20.17
20.19
19.88
19.90
1,292,703
-0.28(-1.40%)
Mar 24, 2006
20.21
20.37
20.17
20.19
1,224,908
-0.12(-0.59%)
Mar 23, 2006
20.21
20.32
20.06
20.31
1,166,688
+0.09(+0.47%)
Mar 22, 2006
20.09
20.28
20.00
20.21
1,188,712
+0.07(+0.36%)
Mar 21, 2006
20.35
20.42
19.92
20.14
1,467,362
-0.12(-0.59%)
Mar 20, 2006
20.77
20.77
20.22
20.26
1,235,058
-0.41(-1.97%)
Mar 17, 2006
20.36
20.81
20.28
20.67
2,179,977
+0.30(+1.49%)
Mar 16, 2006
20.51
20.69
20.25
20.36
2,691,121
-0.02(-0.10%)
Mar 15, 2006
19.88
20.39
19.88
20.39
2,264,242
+0.52(+2.63%)
Mar 14, 2006
19.81
19.87
19.69
19.86
1,447,828
+0.11(+0.58%)
Mar 13, 2006
19.88
20.08
19.46
19.75
1,977,932
-0.19(-0.94%)
Mar 10, 2006
19.64
19.94
19.57
19.94
1,824,722
+0.30(+1.52%)
Mar 09, 2006
19.53
19.70
19.48
19.64
2,002,637
+0.13(+0.64%)
Mar 08, 2006
19.23
19.51
19.06
19.51
1,914,350
+0.23(+1.19%)
Mar 07, 2006
19.36
19.42
19.22
19.28
1,281,404
-0.05(-0.27%)
Mar 06, 2006
18.93
19.51
18.90
19.34
1,430,208
+0.41(+2.15%)
Mar 03, 2006
18.82
18.99
18.71
18.93
1,930,437
+0.02(+0.08%)
Mar 02, 2006
18.86
18.93
18.65
18.91
1,206,906
-0.01(-0.03%)
Mar 01, 2006
18.77
18.92
18.66
18.92
831,160
+0.16(+0.83%)
Feb 28, 2006
18.74
18.79
18.58
18.76
1,236,016
+0.02(+0.11%)
Feb 27, 2006
18.81
18.92
18.62
18.74
861,227
-0.07(-0.39%)
Feb 24, 2006
18.98
19.00
18.69
18.81
1,059,633
-0.16(-0.85%)
Feb 23, 2006
18.98
19.05
18.88
18.98
988,583
-0.05(-0.25%)
Feb 22, 2006
18.66
19.04
18.56
19.02
2,141,866
+0.36(+1.93%)
Feb 21, 2006
18.53
18.69
18.46
18.66
2,452,881
+0.07(+0.39%)
Feb 17, 2006
18.67
18.83
18.54
18.59
2,723,870
+0.02(+0.08%)
Feb 16, 2006
18.46
18.64
18.46
18.57
1,748,501
+0.11(+0.62%)
Feb 15, 2006
18.39
18.51
18.29
18.46
2,507,078
+0.08(+0.43%)
Feb 14, 2006
18.38
18.50
18.18
18.38
3,023,011
+0.21(+1.15%)
Feb 13, 2006
18.15
18.38
17.99
18.17
3,047,907
+0.43(+2.44%)
Feb 10, 2006
17.77
17.91
17.57
17.74
1,046,802
-0.03(-0.18%)
Feb 09, 2006
17.74
17.91
17.60
17.77
1,639,531
+0.03(+0.15%)
Feb 08, 2006
17.93
17.93
17.59
17.74
1,327,750
-0.05(-0.29%)
Feb 07, 2006
18.01
18.01
17.76
17.80
1,141,600
-0.21(-1.19%)
Feb 06, 2006
17.88
18.01
17.86
18.01
2,021,788
+0.07(+0.41%)
Feb 03, 2006
18.10
18.10
17.72
17.94
1,574,417
-0.26(-1.43%)
Feb 02, 2006
18.22
18.28
18.08
18.20
912,552
-0.07(-0.37%)
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
.