Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

23.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 10.35 10.50 10.31 10.49 5,174,075 +0.14(+1.32%)
May 27, 2004 10.29 10.37 10.25 10.35 1,579,385 +0.07(+0.69%)
May 26, 2004 10.05 10.30 9.982 10.28 1,806,326 +0.24(+2.34%)
May 25, 2004 9.920 10.05 9.890 10.05 1,497,459 +0.17(+1.73%)
May 24, 2004 9.746 9.911 9.746 9.874 1,192,096 +0.13(+1.36%)
May 21, 2004 9.735 9.842 9.717 9.742 1,324,843 +0.03(+0.31%)
May 20, 2004 9.571 9.751 9.562 9.712 1,199,982 +0.19(+1.99%)
May 19, 2004 9.724 9.840 9.473 9.523 2,104,241 -0.20(-2.07%)
May 18, 2004 9.507 9.749 9.457 9.724 2,342,134 +0.24(+2.58%)
May 17, 2004 9.354 9.527 9.217 9.479 1,802,383 +0.13(+1.34%)
May 14, 2004 9.313 9.443 9.187 9.354 1,562,737 +0.10(+1.06%)
May 13, 2004 9.290 9.393 9.233 9.256 1,587,271 -0.01(-0.12%)
May 12, 2004 9.301 9.308 9.199 9.267 1,521,116 -0.03(-0.34%)
May 11, 2004 9.324 9.468 9.228 9.299 1,907,529 -0.01(-0.07%)
May 10, 2004 9.363 9.404 9.023 9.306 3,086,482 -0.12(-1.26%)
May 07, 2004 9.655 9.696 9.420 9.425 1,540,393 -0.34(-3.53%)
May 06, 2004 9.808 9.808 9.623 9.769 1,490,449 -0.04(-0.37%)
May 05, 2004 9.979 9.982 9.758 9.806 4,656,668 -0.18(-1.76%)
May 04, 2004 9.998 10.08 9.929 9.982 1,927,244 +0.02(+0.18%)
May 03, 2004 9.778 9.963 9.705 9.963 2,018,371 +0.21(+2.13%)
Apr 30, 2004 9.735 9.847 9.655 9.756 1,641,597 +0.00(+0.02%)
Apr 29, 2004 10.01 10.04 9.630 9.753 1,380,045 -0.22(-2.18%)
Apr 28, 2004 9.943 9.993 9.897 9.970 1,643,349 +0.03(+0.25%)
Apr 27, 2004 9.895 9.975 9.849 9.945 1,188,591 +0.17(+1.70%)
Apr 26, 2004 9.724 9.861 9.687 9.778 1,093,521 +0.05(+0.56%)
Apr 23, 2004 9.872 9.872 9.616 9.724 1,028,681 -0.06(-0.63%)
Apr 22, 2004 9.632 9.899 9.628 9.785 1,684,531 +0.16(+1.64%)
Apr 21, 2004 9.701 9.724 9.511 9.628 2,034,581 -0.03(-0.35%)
Apr 20, 2004 9.986 10.000 9.662 9.662 2,238,302 -0.30(-3.02%)
Apr 19, 2004 9.822 10.03 9.598 9.963 1,340,615 +0.14(+1.44%)
Apr 16, 2004 9.966 10.10 9.678 9.822 2,134,908 -0.09(-0.88%)
Apr 15, 2004 9.712 9.908 9.632 9.908 1,525,936 +0.23(+2.36%)
Apr 14, 2004 9.473 9.806 9.290 9.680 4,225,568 +0.05(+0.50%)
Apr 13, 2004 9.153 9.888 9.091 9.632 5,776,476 -0.05(-0.57%)
Apr 12, 2004 10.16 10.35 9.493 9.687 6,135,288 -0.76(-7.28%)
Apr 08, 2004 10.74 10.74 10.43 10.45 2,295,256 -0.29(-2.72%)
Apr 07, 2004 10.16 10.83 10.11 10.74 4,042,876 +0.33(+3.18%)
Apr 06, 2004 10.81 10.81 10.20 10.41 5,480,314 -0.43(-4.00%)
Apr 05, 2004 11.38 11.39 10.72 10.84 3,934,663 -0.58(-5.10%)
Apr 02, 2004 11.64 11.67 11.41 11.42 1,706,875 -0.26(-2.23%)
Apr 01, 2004 11.56 11.68 11.54 11.68 908,201 +0.05(+0.41%)
Mar 31, 2004 11.56 11.71 11.53 11.64 1,700,303 +0.08(+0.65%)
Mar 30, 2004 11.41 11.56 11.36 11.56 984,432 +0.15(+1.34%)
Mar 29, 2004 11.29 11.41 11.29 11.41 1,087,388 +0.17(+1.52%)
Mar 26, 2004 11.44 11.44 11.21 11.24 1,471,172 -0.21(-1.81%)
Mar 25, 2004 11.24 11.45 11.24 11.44 1,018,605 +0.23(+2.06%)
Mar 24, 2004 11.32 11.36 11.21 11.21 534,055 -0.09(-0.77%)
Mar 23, 2004 11.31 11.34 11.30 11.30 628,249 +0.01(+0.12%)
Mar 22, 2004 11.32 11.35 11.25 11.29 822,331 -0.01(-0.10%)
Mar 19, 2004 11.36 11.40 11.30 11.30 1,083,883 -0.05(-0.48%)
Mar 18, 2004 11.24 11.35 11.20 11.35 1,103,160 +0.11(+0.99%)
Mar 17, 2004 10.92 11.24 10.91 11.24 1,848,822 +0.38(+3.51%)
Mar 16, 2004 10.90 10.93 10.79 10.86 1,292,861 -0.04(-0.36%)
Mar 15, 2004 10.97 10.97 10.86 10.90 1,046,205 -0.11(-1.04%)
Mar 12, 2004 10.84 11.01 10.84 11.01 938,431 +0.13(+1.20%)
Mar 11, 2004 11.05 11.05 10.88 10.88 909,077 -0.17(-1.55%)
Mar 10, 2004 11.22 11.28 11.05 11.05 909,077 -0.16(-1.47%)
Mar 09, 2004 11.26 11.31 11.22 11.22 831,094 -0.07(-0.61%)
Mar 08, 2004 11.21 11.29 11.15 11.29 785,968 +0.04(+0.34%)
Mar 05, 2004 11.06 11.25 11.06 11.25 696,156 +0.13(+1.19%)
Mar 04, 2004 11.07 11.12 11.00 11.12 525,293 +0.05(+0.43%)
Mar 03, 2004 11.05 11.09 11.00 11.07 690,460 -0.00(-0.02%)
Mar 02, 2004 10.82 11.10 10.82 11.07 1,807,640 +0.25(+2.32%)
Mar 01, 2004 10.73 10.86 10.72 10.82 1,008,528 +0.10(+0.96%)
Feb 27, 2004 10.69 10.72 10.63 10.72 992,318 +0.03(+0.28%)
Feb 26, 2004 10.77 10.77 10.67 10.69 1,043,139 -0.04(-0.38%)
Feb 25, 2004 10.60 10.76 10.60 10.73 1,232,840 +0.13(+1.23%)
Feb 24, 2004 10.77 10.78 10.59 10.60 1,943,454 -0.17(-1.59%)
Feb 23, 2004 10.95 10.95 10.73 10.77 1,630,644 +0.01(+0.06%)
Feb 20, 2004 10.65 10.76 10.62 10.76 857,380 +0.12(+1.11%)
Feb 19, 2004 10.55 10.64 10.51 10.64 1,350,254 +0.08(+0.71%)
Feb 18, 2004 10.72 10.72 10.55 10.57 1,192,096 -0.11(-1.07%)
Feb 17, 2004 10.80 10.80 10.67 10.68 1,021,671 -0.05(-0.43%)
Feb 13, 2004 10.77 10.80 10.63 10.73 889,362 -0.10(-0.91%)
Feb 12, 2004 10.91 10.91 10.60 10.83 1,084,759 -0.08(-0.75%)
Feb 11, 2004 10.80 10.91 10.75 10.91 623,868 +0.07(+0.65%)
Feb 10, 2004 10.75 10.84 10.74 10.84 709,299 +0.07(+0.61%)
Feb 09, 2004 10.84 10.84 10.73 10.77 912,144 -0.09(-0.86%)
Feb 06, 2004 10.59 10.86 10.57 10.86 940,621 +0.25(+2.37%)
Feb 05, 2004 10.56 10.61 10.55 10.61 631,316 +0.04(+0.37%)
Feb 04, 2004 10.69 10.69 10.56 10.57 819,703 -0.14(-1.32%)
Feb 03, 2004 10.68 10.79 10.66 10.72 919,154 +0.03(+0.32%)
Feb 02, 2004 10.50 10.68 10.48 10.68 1,181,143 +0.15(+1.45%)
Jan 30, 2004 10.46 10.53 10.41 10.53 857,818 +0.07(+0.68%)
Jan 29, 2004 10.52 10.52 10.36 10.46 833,722 -0.09(-0.84%)
Jan 28, 2004 10.52 10.61 10.50 10.55 1,643,787 +0.03(+0.24%)
Jan 27, 2004 10.43 10.52 10.35 10.52 1,283,223 +0.12(+1.12%)
Jan 26, 2004 10.28 10.41 10.21 10.41 802,617 +0.13(+1.31%)
Jan 23, 2004 10.19 10.30 10.16 10.27 1,167,124 +0.08(+0.81%)
Jan 22, 2004 10.08 10.43 10.08 10.19 1,296,804 +0.08(+0.77%)
Jan 21, 2004 10.08 10.11 10.01 10.11 1,091,769 +0.03(+0.34%)
Jan 20, 2004 10.07 10.09 9.986 10.08 927,916 +0.03(+0.34%)
Jan 16, 2004 10.21 10.21 10.04 10.04 1,199,544 -0.11(-1.06%)
Jan 15, 2004 10.19 10.20 10.13 10.15 1,177,638 -0.02(-0.16%)
Jan 14, 2004 10.16 10.20 10.09 10.17 1,250,803 -0.03(-0.25%)
Jan 13, 2004 10.26 10.27 10.10 10.19 1,659,121 +0.07(+0.72%)
Jan 12, 2004 10.21 10.21 10.08 10.12 866,142 -0.03(-0.31%)
Jan 09, 2004 10.11 10.15 10.04 10.15 1,301,185 +0.03(+0.27%)
Jan 08, 2004 10.21 10.23 10.05 10.12 1,654,740 -0.05(-0.49%)
Jan 07, 2004 10.33 10.33 10.15 10.17 1,031,310 -0.13(-1.22%)
Jan 06, 2004 10.25 10.30 10.22 10.30 642,268 +0.05(+0.53%)
Jan 05, 2004 10.24 10.40 10.21 10.24 1,292,423 +0.01(+0.07%)
Jan 02, 2004 10.25 10.34 10.20 10.24 968,660 +0.02(+0.22%)
Dec 31, 2003 10.37 10.42 10.21 10.21 1,422,104 -0.17(-1.67%)
Dec 30, 2003 10.37 10.39 10.31 10.39 1,219,697 -0.08(-0.76%)
Dec 29, 2003 10.41 10.47 10.39 10.47 1,745,429 +0.08(+0.79%)
Dec 26, 2003 10.37 10.39 10.35 10.39 324,639 +0.05(+0.53%)
Dec 24, 2003 10.32 10.36 10.31 10.33 481,482 +0.04(+0.40%)
Dec 23, 2003 10.32 10.33 10.29 10.29 901,629 -0.00(-0.02%)
Dec 22, 2003 10.24 10.31 10.23 10.29 1,154,857 +0.06(+0.60%)
Dec 19, 2003 10.20 10.23 10.16 10.23 902,506 +0.00(+0.00%)
Dec 18, 2003 10.16 10.25 10.11 10.23 849,932 -0.01(-0.11%)
Dec 17, 2003 10.23 10.27 10.23 10.24 781,149 -0.00(-0.02%)
Dec 16, 2003 10.15 10.24 10.10 10.24 844,237 +0.12(+1.17%)
Dec 15, 2003 10.20 10.21 10.13 10.13 1,541,269 -0.02(-0.16%)
Dec 12, 2003 10.06 10.15 10.04 10.14 648,402 +0.08(+0.82%)
Dec 11, 2003 10.01 10.06 9.952 10.06 760,120 +0.05(+0.50%)
Dec 10, 2003 10.03 10.05 9.968 10.01 517,407 -0.02(-0.18%)
Dec 09, 2003 10.05 10.07 10.02 10.03 556,399 -0.03(-0.27%)
Dec 08, 2003 9.963 10.05 9.963 10.05 884,981 +0.05(+0.46%)
Dec 05, 2003 10.04 10.04 9.984 10.01 541,941 -0.01(-0.09%)
Dec 04, 2003 10.04 10.07 9.972 10.02 1,105,350 -0.04(-0.43%)
Dec 03, 2003 10.09 10.09 10.06 10.06 487,616 -0.03(-0.29%)
Dec 02, 2003 10.17 10.17 10.08 10.09 1,179,391 -0.12(-1.18%)
Dec 01, 2003 10.04 10.20 10.02 10.21 1,004,147 +0.17(+1.68%)
Nov 28, 2003 9.975 10.05 9.966 10.04 405,689 +0.07(+0.71%)
Nov 26, 2003 9.867 9.972 9.854 9.972 601,962 +0.11(+1.13%)
Nov 25, 2003 9.769 9.861 9.749 9.861 722,004 +0.07(+0.70%)
Nov 24, 2003 9.787 9.815 9.712 9.792 837,665 +0.03(+0.35%)
Nov 21, 2003 9.712 9.760 9.644 9.758 810,941 +0.02(+0.16%)
Nov 20, 2003 9.838 9.838 9.619 9.742 1,091,769 -0.07(-0.74%)
Nov 19, 2003 9.959 9.959 9.790 9.815 940,621 -0.09(-0.88%)
Nov 18, 2003 9.963 9.963 9.849 9.902 1,031,310 -0.00(-0.05%)
Nov 17, 2003 9.833 9.842 9.778 9.906 996,699 +0.02(+0.23%)
Nov 14, 2003 9.826 9.870 9.826 9.883 732,081 +0.10(+1.05%)
Nov 13, 2003 9.767 9.803 9.735 9.781 1,048,834 +0.02(+0.23%)
Nov 12, 2003 9.735 9.824 9.712 9.758 1,282,785 +0.06(+0.59%)
Nov 11, 2003 9.810 9.810 9.724 9.701 2,003,913 -0.08(-0.77%)
Nov 10, 2003 9.705 9.776 9.705 9.776 587,943 +0.02(+0.19%)
Nov 07, 2003 9.838 9.838 9.701 9.758 997,575 -0.06(-0.60%)
Nov 06, 2003 9.689 9.817 9.667 9.817 957,707 +0.16(+1.61%)
Nov 05, 2003 9.552 9.662 9.589 9.662 974,794 +0.01(+0.07%)
Nov 04, 2003 9.552 9.655 9.514 9.655 1,213,563 +0.13(+1.34%)
Nov 03, 2003 9.532 9.587 9.507 9.527 1,155,365 +0.02(+0.19%)
Oct 31, 2003 9.504 9.518 9.415 9.509 1,882,995 +0.07(+0.70%)
Oct 30, 2003 9.415 9.475 9.415 9.443 960,774 +0.06(+0.68%)
Oct 29, 2003 9.313 9.418 9.301 9.379 1,262,632 +0.09(+0.96%)
Oct 28, 2003 9.415 9.436 9.210 9.290 960,336 -0.09(-0.97%)
Oct 27, 2003 9.415 9.504 9.381 9.381 1,550,908 +0.06(+0.61%)
Oct 24, 2003 9.484 9.530 9.299 9.324 1,534,698 -0.01(-0.12%)
Oct 23, 2003 9.342 9.352 9.267 9.336 2,109,060 -0.02(-0.20%)
Oct 22, 2003 9.427 9.438 9.342 9.354 970,851 -0.09(-0.97%)
Oct 21, 2003 9.418 9.459 9.381 9.445 1,422,104 +0.03(+0.29%)
Oct 20, 2003 9.452 9.495 9.413 9.418 1,643,349 +0.02(+0.24%)
Oct 17, 2003 9.461 9.575 9.358 9.395 1,571,499 -0.01(-0.07%)
Oct 16, 2003 9.450 9.450 9.383 9.402 2,013,114 +0.00(+0.00%)
Oct 15, 2003 9.520 9.541 9.399 9.402 2,195,367 -0.05(-0.51%)
Oct 14, 2003 9.484 9.484 9.450 9.450 948,507 +0.00(+0.00%)
Oct 13, 2003 9.457 9.470 9.450 9.450 621,239 -0.02(-0.24%)
Oct 10, 2003 9.495 9.511 9.450 9.473 570,856 +0.00(+0.00%)
Oct 09, 2003 9.507 9.530 9.418 9.473 923,535 -0.02(-0.24%)
Oct 08, 2003 9.564 9.564 9.493 9.495 1,392,750 -0.07(-0.72%)
Oct 07, 2003 9.593 9.628 9.509 9.564 1,219,259 -0.03(-0.31%)
Oct 06, 2003 9.301 9.593 9.301 9.593 1,088,264 +0.12(+1.28%)
Oct 03, 2003 9.370 9.473 9.370 9.473 1,203,925 +0.16(+1.67%)
Oct 02, 2003 9.313 9.356 9.304 9.317 1,015,100 +0.08(+0.91%)
Oct 01, 2003 9.233 9.267 9.189 9.233 1,558,356 -0.12(-1.27%)
Sep 30, 2003 9.347 9.356 9.292 9.352 2,180,033 +0.02(+0.20%)
Sep 29, 2003 9.221 9.379 9.221 9.333 1,914,977 +0.11(+1.16%)
Sep 26, 2003 9.228 9.244 9.187 9.226 1,256,498 -0.00(-0.02%)
Sep 25, 2003 9.336 9.358 9.205 9.228 2,085,840 -0.16(-1.75%)
Sep 24, 2003 9.484 9.507 9.406 9.393 697,908 -0.07(-0.72%)
Sep 23, 2003 9.390 9.461 9.386 9.461 1,767,772 +0.07(+0.75%)
Sep 22, 2003 9.445 9.445 9.324 9.390 1,670,074 -0.07(-0.75%)
Sep 19, 2003 9.441 9.459 9.429 9.461 1,858,899 +0.02(+0.19%)
Sep 18, 2003 9.267 9.443 9.267 9.443 3,464,133 +0.15(+1.65%)
Sep 17, 2003 9.313 9.340 9.278 9.290 1,720,018 -0.08(-0.80%)
Sep 16, 2003 9.393 9.395 9.324 9.365 413,575 -0.00(-0.05%)
Sep 15, 2003 9.358 9.413 9.320 9.370 531,427 +0.01(+0.12%)
Sep 12, 2003 9.256 9.399 9.187 9.358 1,065,044 +0.08(+0.86%)
Sep 11, 2003 9.256 9.358 9.244 9.278 2,325,924 -0.01(-0.12%)
Sep 10, 2003 9.427 9.436 9.244 9.290 1,906,653 -0.16(-1.69%)
Sep 09, 2003 9.404 9.450 9.381 9.450 5,073,310 -0.15(-1.55%)
Sep 08, 2003 9.767 9.767 9.504 9.598 1,653,864 -0.17(-1.73%)
Sep 05, 2003 9.883 9.883 9.678 9.767 803,493 -0.13(-1.27%)
Sep 04, 2003 9.819 9.895 9.735 9.893 714,995 +0.10(+0.98%)
Sep 03, 2003 9.667 9.797 9.644 9.797 985,308 +0.19(+1.95%)
Sep 02, 2003 9.552 9.612 9.457 9.609 1,374,350 +0.10(+1.01%)
Aug 29, 2003 9.484 9.530 9.447 9.514 622,553 +0.03(+0.31%)
Aug 28, 2003 9.484 9.484 9.427 9.484 424,528 +0.02(+0.19%)
Aug 27, 2003 9.345 9.495 9.313 9.466 950,698 +0.11(+1.17%)
Aug 26, 2003 9.290 9.356 9.208 9.356 1,134,704 +0.04(+0.47%)
Aug 25, 2003 9.413 9.413 9.263 9.313 417,080 -0.07(-0.73%)
Aug 22, 2003 9.438 9.454 9.363 9.381 473,596 -0.01(-0.12%)
Aug 21, 2003 9.372 9.463 9.365 9.393 686,079 +0.00(+0.00%)
Aug 20, 2003 9.294 9.399 9.253 9.393 742,595 +0.11(+1.16%)
Aug 19, 2003 9.290 9.356 9.221 9.285 883,229 +0.04(+0.42%)
Aug 18, 2003 9.221 9.326 9.205 9.247 572,609 +0.00(+0.02%)
Aug 15, 2003 9.301 9.329 9.187 9.244 322,886 -0.06(-0.61%)
Aug 14, 2003 9.221 9.301 9.196 9.301 546,760 +0.09(+0.99%)
Aug 13, 2003 9.164 9.240 9.151 9.210 909,515 +0.03(+0.37%)
Aug 12, 2003 9.187 9.217 9.132 9.176 772,825 -0.01(-0.12%)
Aug 11, 2003 9.176 9.251 9.176 9.187 697,470 -0.00(-0.02%)
Aug 08, 2003 9.244 9.244 9.187 9.189 360,564 -0.05(-0.59%)
Aug 07, 2003 9.199 9.251 9.187 9.244 636,573 +0.01(+0.12%)
Aug 06, 2003 9.267 9.267 9.187 9.233 336,030 -0.03(-0.37%)
Aug 05, 2003 9.210 9.267 9.155 9.267 609,410 +0.08(+0.92%)
Aug 04, 2003 9.253 9.301 9.144 9.183 500,321 -0.08(-0.91%)
Aug 01, 2003 9.342 9.342 9.237 9.267 495,063 -0.08(-0.81%)
Jul 31, 2003 9.381 9.406 9.292 9.342 917,401 -0.05(-0.58%)
Jul 30, 2003 9.137 9.397 9.132 9.397 986,184 +0.26(+2.82%)
Jul 29, 2003 9.014 9.142 8.973 9.139 1,202,611 +0.13(+1.39%)
Jul 28, 2003 9.073 9.094 8.993 9.014 569,542 -0.08(-0.90%)
Jul 25, 2003 9.110 9.119 9.073 9.096 644,897 -0.01(-0.15%)
Jul 24, 2003 9.011 9.123 9.011 9.110 635,259 +0.12(+1.35%)
Jul 23, 2003 8.993 9.027 8.959 8.989 706,232 +0.01(+0.08%)
Jul 22, 2003 8.959 9.027 8.927 8.982 1,215,316 +0.02(+0.25%)
Jul 21, 2003 9.014 9.014 8.879 8.959 608,096 -0.05(-0.61%)
Jul 18, 2003 9.039 9.062 8.998 9.014 741,281 +0.00(+0.03%)
Jul 17, 2003 9.174 9.174 8.973 9.011 739,091 -0.13(-1.42%)
Jul 16, 2003 9.130 9.142 9.055 9.142 804,369 +0.06(+0.65%)
Jul 15, 2003 9.062 9.121 9.041 9.082 547,637 -0.00(-0.03%)
Jul 14, 2003 9.039 9.130 9.016 9.084 1,007,214 +0.10(+1.14%)
Jul 11, 2003 8.961 9.027 8.948 8.982 1,479,934 +0.06(+0.72%)
Jul 10, 2003 9.107 9.137 8.895 8.918 1,048,396 -0.14(-1.56%)
Jul 09, 2003 9.027 9.059 8.950 9.059 916,087 +0.03(+0.35%)
Jul 08, 2003 9.084 9.084 8.913 9.027 779,397 -0.06(-0.68%)
Jul 07, 2003 8.902 9.089 8.902 9.089 1,642,035 +0.19(+2.10%)
Jul 03, 2003 8.763 8.902 8.696 8.902 651,907 +0.15(+1.69%)
Jul 02, 2003 8.589 8.754 8.580 8.754 911,706 +0.14(+1.64%)
Jul 01, 2003 8.559 8.612 8.493 8.612 1,394,503 -0.04(-0.45%)
Jun 30, 2003 8.651 8.674 8.578 8.651 1,759,010 -0.04(-0.42%)
Jun 27, 2003 8.674 8.712 8.660 8.687 923,535 +0.02(+0.18%)
Jun 26, 2003 8.559 8.671 8.525 8.671 881,476 +0.14(+1.69%)
Jun 25, 2003 8.546 8.553 8.480 8.528 1,702,056 -0.00(-0.05%)
Jun 24, 2003 8.445 8.582 8.445 8.532 2,025,819 -0.10(-1.19%)
Jun 23, 2003 8.696 8.719 8.617 8.635 1,041,824 -0.09(-1.07%)
Jun 20, 2003 8.669 8.754 8.644 8.728 2,039,400 +0.08(+0.90%)
Jun 19, 2003 8.788 8.799 8.605 8.651 3,449,237 +0.16(+1.88%)
Jun 18, 2003 8.559 8.559 8.423 8.491 1,168,876 -0.08(-0.93%)
Jun 17, 2003 8.738 8.788 8.571 8.571 867,019 -0.17(-1.91%)
Jun 16, 2003 8.788 8.788 8.701 8.738 1,419,037 +0.16(+1.81%)
Jun 13, 2003 8.731 8.749 8.582 8.582 886,295 -0.18(-2.08%)
Jun 12, 2003 8.986 9.005 8.765 8.765 1,105,788 -0.16(-1.84%)
Jun 11, 2003 8.902 8.977 8.831 8.929 1,839,184 +0.03(+0.31%)
Jun 10, 2003 8.701 8.902 8.674 8.902 1,606,110 +0.19(+2.15%)
Jun 09, 2003 8.747 8.749 8.674 8.715 939,745 -0.03(-0.37%)
Jun 06, 2003 8.701 8.758 8.701 8.747 891,115 +0.06(+0.71%)
Jun 05, 2003 8.678 8.728 8.651 8.685 594,076 -0.02(-0.26%)
Jun 04, 2003 8.703 8.769 8.685 8.708 809,188 +0.00(+0.05%)
Jun 03, 2003 8.674 8.703 8.614 8.703 642,706 +0.07(+0.82%)
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.