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
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 8.648 8.671 8.575 8.648 1,759,536 -0.04(-0.42%)
Jun 27, 2003 8.671 8.710 8.657 8.685 923,811 +0.02(+0.18%)
Jun 26, 2003 8.557 8.669 8.523 8.669 881,740 +0.14(+1.69%)
Jun 25, 2003 8.543 8.550 8.477 8.525 1,702,565 -0.00(-0.05%)
Jun 24, 2003 8.443 8.580 8.443 8.530 2,026,424 -0.10(-1.19%)
Jun 23, 2003 8.694 8.717 8.614 8.632 1,042,136 -0.09(-1.07%)
Jun 20, 2003 8.666 8.751 8.641 8.726 2,040,010 +0.08(+0.90%)
Jun 19, 2003 8.785 8.797 8.603 8.648 3,450,268 +0.16(+1.88%)
Jun 18, 2003 8.557 8.557 8.420 8.488 1,169,226 -0.08(-0.93%)
Jun 17, 2003 8.735 8.785 8.568 8.568 867,278 -0.17(-1.91%)
Jun 16, 2003 8.785 8.785 8.698 8.735 1,419,461 +0.16(+1.81%)
Jun 13, 2003 8.728 8.746 8.580 8.580 886,560 -0.18(-2.08%)
Jun 12, 2003 8.984 9.002 8.762 8.762 1,106,119 -0.16(-1.84%)
Jun 11, 2003 8.899 8.975 8.828 8.927 1,839,734 +0.03(+0.31%)
Jun 10, 2003 8.698 8.899 8.671 8.899 1,606,590 +0.19(+2.15%)
Jun 09, 2003 8.744 8.746 8.671 8.712 940,026 -0.03(-0.37%)
Jun 06, 2003 8.698 8.755 8.698 8.744 891,381 +0.06(+0.71%)
Jun 05, 2003 8.676 8.726 8.648 8.682 594,254 -0.02(-0.26%)
Jun 04, 2003 8.701 8.767 8.682 8.705 809,430 +0.00(+0.05%)
Jun 03, 2003 8.671 8.701 8.612 8.701 642,899 +0.07(+0.82%)
Jun 02, 2003 8.591 8.671 8.577 8.630 1,295,001 +0.10(+1.12%)
May 30, 2003 8.397 8.543 8.386 8.534 1,892,761 +0.18(+2.19%)
May 29, 2003 8.628 8.648 8.247 8.352 3,895,521 -0.29(-3.33%)
May 28, 2003 8.886 8.886 8.637 8.639 1,142,493 -0.25(-2.77%)
May 27, 2003 8.808 8.886 8.746 8.886 1,132,852 +0.05(+0.62%)
May 23, 2003 8.751 8.831 8.705 8.831 1,142,931 +0.05(+0.52%)
May 22, 2003 8.694 8.787 8.657 8.785 737,559 +0.09(+1.05%)
May 21, 2003 8.559 8.698 8.523 8.694 1,620,175 +0.13(+1.46%)
May 20, 2003 8.516 8.577 8.488 8.568 855,445 +0.05(+0.54%)
May 19, 2003 8.536 8.546 8.470 8.523 1,012,774 -0.02(-0.19%)
May 16, 2003 8.477 8.539 8.425 8.539 1,646,470 +0.04(+0.48%)
May 15, 2003 8.470 8.514 8.425 8.498 935,205 +0.01(+0.11%)
May 14, 2003 8.550 8.557 8.436 8.488 1,309,463 -0.04(-0.45%)
May 13, 2003 8.557 8.566 8.488 8.527 948,791 -0.04(-0.48%)
May 12, 2003 8.557 8.593 8.523 8.568 563,577 +0.01(+0.13%)
May 09, 2003 8.552 8.568 8.516 8.557 843,613 +0.00(+0.05%)
May 08, 2003 8.452 8.555 8.431 8.552 1,707,385 +0.11(+1.30%)
May 07, 2003 8.523 8.530 8.443 8.443 841,422 -0.09(-1.07%)
May 06, 2003 8.441 8.555 8.431 8.534 862,457 +0.09(+1.11%)
May 05, 2003 8.368 8.443 8.336 8.441 1,514,559 +0.11(+1.37%)
May 02, 2003 8.272 8.333 8.272 8.326 1,083,331 +0.08(+0.94%)
May 01, 2003 8.283 8.310 8.180 8.249 1,490,894 -0.01(-0.14%)
Apr 30, 2003 8.397 8.397 8.206 8.260 2,299,448 -0.13(-1.60%)
Apr 29, 2003 8.438 8.479 8.393 8.395 1,944,473 -0.02(-0.27%)
Apr 28, 2003 8.379 8.418 8.342 8.418 2,126,782 +0.02(+0.22%)
Apr 25, 2003 8.409 8.411 8.374 8.399 1,328,307 -0.01(-0.08%)
Apr 24, 2003 8.377 8.431 8.352 8.406 1,709,576 -0.04(-0.49%)
Apr 23, 2003 8.431 8.457 8.393 8.447 633,696 +0.03(+0.35%)
Apr 22, 2003 8.329 8.454 8.295 8.418 1,362,490 +0.10(+1.23%)
Apr 21, 2003 8.322 8.329 8.253 8.315 811,621 +0.01(+0.11%)
Apr 17, 2003 8.326 8.349 8.269 8.306 706,882 -0.02(-0.25%)
Apr 16, 2003 8.304 8.326 8.215 8.326 648,157 +0.07(+0.80%)
Apr 15, 2003 8.237 8.290 8.158 8.260 844,051 +0.02(+0.28%)
Apr 14, 2003 8.194 8.237 8.064 8.237 1,695,553 +0.05(+0.56%)
Apr 11, 2003 8.237 8.304 8.185 8.192 740,188 -0.07(-0.86%)
Apr 10, 2003 8.215 8.283 8.180 8.263 1,323,048 +0.05(+0.61%)
Apr 09, 2003 8.101 8.212 8.089 8.212 1,277,909 +0.10(+1.24%)
Apr 08, 2003 8.112 8.123 8.055 8.112 1,337,510 +0.00(+0.00%)
Apr 07, 2003 8.044 8.112 8.028 8.112 775,247 +0.15(+1.83%)
Apr 04, 2003 8.062 8.101 7.966 7.966 773,933 -0.08(-1.05%)
Apr 03, 2003 8.146 8.146 8.023 8.050 748,076 -0.07(-0.84%)
Apr 02, 2003 8.078 8.208 8.073 8.119 1,932,203 +0.07(+0.91%)
Apr 01, 2003 7.893 8.046 7.866 8.046 1,470,735 +0.03(+0.40%)
Mar 31, 2003 8.064 8.082 8.007 8.014 1,760,412 -0.09(-1.07%)
Mar 28, 2003 8.126 8.146 8.021 8.101 1,589,060 -0.02(-0.28%)
Mar 27, 2003 8.101 8.142 8.048 8.123 867,278 +0.01(+0.14%)
Mar 26, 2003 8.066 8.133 8.005 8.112 981,220 +0.07(+0.88%)
Mar 25, 2003 7.964 8.066 7.964 8.041 1,555,754 +0.06(+0.71%)
Mar 24, 2003 8.194 8.194 7.968 7.984 1,644,279 -0.21(-2.53%)
Mar 21, 2003 8.112 8.215 8.078 8.192 1,528,583 +0.11(+1.41%)
Mar 20, 2003 8.055 8.098 7.984 8.078 1,596,949 -0.02(-0.25%)
Mar 19, 2003 8.098 8.098 7.964 8.098 2,316,978 +0.00(+0.00%)
Mar 18, 2003 8.075 8.105 8.023 8.098 1,168,787 +0.02(+0.28%)
Mar 17, 2003 7.815 8.075 7.781 8.075 1,356,354 +0.23(+2.94%)
Mar 14, 2003 7.827 7.872 7.804 7.845 668,755 +0.03(+0.38%)
Mar 13, 2003 7.779 7.845 7.779 7.815 1,160,023 +0.03(+0.44%)
Mar 12, 2003 7.758 7.781 7.722 7.781 995,244 +0.01(+0.18%)
Mar 11, 2003 7.761 7.788 7.735 7.767 1,028,989 +0.01(+0.09%)
Mar 10, 2003 7.779 7.802 7.738 7.761 1,531,212 -0.02(-0.21%)
Mar 07, 2003 7.763 7.781 7.717 7.777 1,148,190 -0.00(-0.03%)
Mar 06, 2003 7.678 7.779 7.678 7.779 2,469,048 +0.04(+0.56%)
Mar 05, 2003 7.599 7.735 7.599 7.735 2,260,007 +0.02(+0.30%)
Mar 04, 2003 7.720 7.735 7.694 7.713 1,333,128 -0.01(-0.09%)
Mar 03, 2003 7.713 7.740 7.678 7.720 744,132 +0.03(+0.39%)
Feb 28, 2003 7.731 7.758 7.688 7.690 1,004,009 -0.05(-0.59%)
Feb 27, 2003 7.644 7.735 7.633 7.735 987,794 +0.09(+1.19%)
Feb 26, 2003 7.644 7.658 7.589 7.644 795,845 -0.03(-0.36%)
Feb 25, 2003 7.587 7.674 7.551 7.672 912,417 +0.07(+0.93%)
Feb 24, 2003 7.599 7.646 7.530 7.601 1,154,764 -0.05(-0.63%)
Feb 21, 2003 7.553 7.667 7.553 7.649 2,180,685 +0.11(+1.45%)
Feb 20, 2003 7.498 7.564 7.498 7.539 998,750 +0.04(+0.55%)
Feb 19, 2003 7.457 7.519 7.432 7.498 1,097,792 +0.04(+0.55%)
Feb 18, 2003 7.391 7.471 7.370 7.457 2,494,904 +0.15(+2.06%)
Feb 14, 2003 7.277 7.350 7.233 7.306 1,413,764 +0.10(+1.36%)
Feb 13, 2003 7.213 7.224 7.133 7.208 885,246 -0.01(-0.09%)
Feb 12, 2003 7.211 7.263 7.188 7.215 1,082,892 -0.01(-0.13%)
Feb 11, 2003 7.279 7.279 7.215 7.224 830,466 -0.05(-0.63%)
Feb 10, 2003 7.192 7.270 7.188 7.270 898,393 +0.07(+0.98%)
Feb 07, 2003 7.238 7.288 7.199 7.199 920,743 -0.05(-0.69%)
Feb 06, 2003 7.247 7.279 7.233 7.249 1,186,755 +0.00(+0.03%)
Feb 05, 2003 7.188 7.268 7.183 7.247 1,352,410 +0.05(+0.63%)
Feb 04, 2003 7.142 7.204 7.108 7.202 1,417,270 +0.06(+0.83%)
Feb 03, 2003 7.149 7.186 7.117 7.142 1,096,478 -0.02(-0.32%)
Jan 31, 2003 7.033 7.165 7.033 7.165 932,137 +0.13(+1.88%)
Jan 30, 2003 7.005 7.083 7.005 7.033 706,005 -0.03(-0.36%)
Jan 29, 2003 6.971 7.074 6.971 7.058 1,858,578 +0.09(+1.24%)
Jan 28, 2003 6.964 6.992 6.919 6.971 1,951,047 +0.01(+0.16%)
Jan 27, 2003 6.982 7.008 6.925 6.960 1,158,270 -0.04(-0.55%)
Jan 24, 2003 7.065 7.065 6.994 6.998 921,620 -0.09(-1.22%)
Jan 23, 2003 7.053 7.097 7.051 7.085 2,335,822 +0.03(+0.36%)
Jan 22, 2003 7.062 7.097 7.017 7.060 1,622,367 -0.00(-0.03%)
Jan 21, 2003 7.017 7.062 7.014 7.062 1,553,563 +0.03(+0.49%)
Jan 17, 2003 6.994 7.051 6.962 7.028 1,170,102 +0.00(+0.00%)
Jan 16, 2003 7.165 7.165 7.010 7.028 958,432 -0.09(-1.31%)
Jan 15, 2003 7.074 7.158 7.017 7.122 1,671,011 +0.05(+0.74%)
Jan 14, 2003 7.051 7.097 6.903 7.069 1,745,512 +0.10(+1.51%)
Jan 13, 2003 7.067 7.067 6.962 6.964 1,323,925 -0.10(-1.45%)
Jan 10, 2003 7.090 7.115 7.040 7.067 1,282,730 -0.06(-0.90%)
Jan 09, 2003 7.081 7.142 7.005 7.131 1,010,583 +0.05(+0.77%)
Jan 08, 2003 7.151 7.151 7.051 7.076 1,079,386 -0.13(-1.81%)
Jan 07, 2003 7.256 7.270 7.165 7.206 1,123,649 -0.07(-0.94%)
Jan 06, 2003 7.238 7.279 7.108 7.275 1,248,109 +0.09(+1.30%)
Jan 03, 2003 7.076 7.188 7.076 7.181 1,548,304 +0.08(+1.12%)
Jan 02, 2003 7.074 7.119 7.019 7.101 1,615,355 +0.11(+1.57%)
Dec 31, 2002 7.108 7.108 6.992 6.992 2,286,301 -0.08(-1.16%)
Dec 30, 2002 7.154 7.154 7.005 7.074 1,417,708 -0.18(-2.48%)
Dec 27, 2002 7.199 7.256 7.199 7.254 678,834 -0.03(-0.34%)
Dec 26, 2002 7.316 7.320 7.245 7.279 638,078 -0.04(-0.50%)
Dec 24, 2002 7.268 7.311 7.256 7.316 609,154 +0.01(+0.12%)
Dec 23, 2002 7.142 7.304 7.135 7.306 1,589,060 +0.16(+2.30%)
Dec 20, 2002 7.017 7.142 7.017 7.142 2,205,227 +0.08(+1.16%)
Dec 19, 2002 7.119 7.165 7.040 7.060 1,006,200 -0.08(-1.09%)
Dec 18, 2002 7.192 7.224 7.138 7.138 844,489 -0.05(-0.76%)
Dec 17, 2002 7.279 7.281 7.151 7.192 1,086,836 -0.10(-1.44%)
Dec 16, 2002 7.142 7.297 7.133 7.297 1,697,306 +0.18(+2.50%)
Dec 13, 2002 7.113 7.165 7.092 7.119 766,482 -0.01(-0.16%)
Dec 12, 2002 7.131 7.140 7.097 7.131 702,499 -0.01(-0.16%)
Dec 11, 2002 7.108 7.176 7.108 7.142 1,519,818 -0.09(-1.26%)
Dec 10, 2002 7.295 7.318 7.222 7.233 1,043,889 -0.07(-1.00%)
Dec 09, 2002 7.288 7.318 7.270 7.306 1,295,439 +0.02(+0.22%)
Dec 06, 2002 7.245 7.302 7.176 7.291 1,473,803 +0.01(+0.16%)
Dec 05, 2002 7.222 7.279 7.192 7.279 1,142,493 +0.03(+0.44%)
Dec 04, 2002 7.204 7.256 7.190 7.247 831,342 +0.05(+0.63%)
Dec 03, 2002 7.163 7.229 7.099 7.202 1,389,223 +0.01(+0.13%)
Dec 02, 2002 7.156 7.254 7.131 7.192 1,339,263 +0.04(+0.54%)
Nov 29, 2002 7.142 7.229 7.142 7.154 292,306 +0.00(+0.06%)
Nov 27, 2002 7.133 7.188 7.108 7.149 741,503 -0.00(-0.03%)
Nov 26, 2002 7.085 7.170 7.081 7.151 1,110,940 +0.03(+0.45%)
Nov 25, 2002 7.138 7.163 7.076 7.119 1,767,862 -0.06(-0.89%)
Nov 22, 2002 7.028 7.188 7.028 7.183 2,772,748 +0.07(+0.96%)
Nov 21, 2002 7.131 7.131 7.085 7.115 957,994 -0.02(-0.22%)
Nov 20, 2002 7.119 7.131 7.078 7.131 872,975 +0.03(+0.42%)
Nov 19, 2002 7.085 7.151 7.085 7.101 760,785 -0.01(-0.10%)
Nov 18, 2002 7.074 7.131 7.074 7.108 679,711 +0.04(+0.58%)
Nov 15, 2002 7.049 7.119 7.033 7.067 411,508 +0.02(+0.26%)
Nov 14, 2002 6.994 7.049 6.964 7.049 1,291,495 +0.10(+1.44%)
Nov 13, 2002 6.994 7.049 6.948 6.948 592,939 -0.01(-0.16%)
Nov 12, 2002 6.962 7.005 6.891 6.960 1,319,980 +0.00(+0.03%)
Nov 11, 2002 7.051 7.051 6.891 6.957 928,193 -0.08(-1.20%)
Nov 08, 2002 7.108 7.113 6.982 7.042 556,565 -0.02(-0.29%)
Nov 07, 2002 7.165 7.165 7.062 7.062 518,000 -0.08(-1.15%)
Nov 06, 2002 7.074 7.144 7.028 7.144 672,699 +0.09(+1.33%)
Nov 05, 2002 7.074 7.110 7.017 7.051 772,618 -0.02(-0.32%)
Nov 04, 2002 6.994 7.119 6.994 7.074 833,533 +0.09(+1.24%)
Nov 01, 2002 6.891 6.987 6.848 6.987 916,361 +0.07(+1.06%)
Oct 31, 2002 6.802 6.919 6.754 6.914 733,176 +0.11(+1.68%)
Oct 30, 2002 6.823 6.868 6.686 6.800 1,568,901 -0.04(-0.53%)
Oct 29, 2002 6.891 6.900 6.731 6.836 1,312,969 -0.08(-1.15%)
Oct 28, 2002 6.976 7.028 6.866 6.916 987,794 -0.06(-0.82%)
Oct 25, 2002 6.868 6.994 6.846 6.973 1,210,859 +0.13(+1.90%)
Oct 24, 2002 6.734 6.855 6.734 6.843 545,609 +0.13(+1.94%)
Oct 23, 2002 6.709 6.754 6.590 6.713 711,264 +0.00(+0.07%)
Oct 22, 2002 6.864 6.864 6.663 6.709 1,525,515 -0.16(-2.26%)
Oct 21, 2002 6.873 6.880 6.754 6.864 678,834 -0.01(-0.10%)
Oct 18, 2002 6.857 6.914 6.816 6.871 1,100,860 +0.03(+0.40%)
Oct 17, 2002 6.731 6.843 6.709 6.843 1,153,011 +0.18(+2.78%)
Oct 16, 2002 6.684 6.688 6.620 6.658 1,109,187 +0.00(+0.00%)
Oct 15, 2002 6.595 6.686 6.526 6.658 2,409,885 +0.15(+2.31%)
Oct 14, 2002 6.599 6.604 6.480 6.508 674,452 -0.09(-1.35%)
Oct 11, 2002 6.652 6.786 6.579 6.597 1,806,866 +0.00(+0.03%)
Oct 10, 2002 6.480 6.606 6.337 6.595 2,632,950 +0.09(+1.37%)
Oct 09, 2002 6.590 6.595 6.476 6.506 1,906,785 -0.08(-1.28%)
Oct 08, 2002 6.617 6.686 6.446 6.590 1,542,169 -0.03(-0.41%)
Oct 07, 2002 6.743 6.750 6.604 6.617 1,920,808 -0.17(-2.52%)
Oct 04, 2002 6.903 6.903 6.697 6.789 2,445,821 -0.16(-2.27%)
Oct 03, 2002 6.891 6.946 6.850 6.946 693,296 +0.08(+1.13%)
Oct 02, 2002 7.005 7.005 6.855 6.868 798,036 -0.11(-1.60%)
Oct 01, 2002 6.978 6.996 6.898 6.980 1,980,409 -0.12(-1.64%)
Sep 30, 2002 7.188 7.192 7.083 7.097 1,086,398 -0.09(-1.21%)
Sep 27, 2002 7.206 7.421 7.183 7.183 1,518,504 -0.02(-0.32%)
Sep 26, 2002 7.140 7.222 7.101 7.206 976,838 +0.12(+1.74%)
Sep 25, 2002 7.142 7.165 7.062 7.083 511,865 -0.03(-0.42%)
Sep 24, 2002 7.176 7.176 7.085 7.113 684,970 -0.05(-0.73%)
Sep 23, 2002 7.142 7.188 7.113 7.165 705,567 +0.01(+0.19%)
Sep 20, 2002 7.142 7.163 7.131 7.151 701,185 +0.07(+0.93%)
Sep 19, 2002 7.119 7.176 7.074 7.085 987,356 -0.04(-0.58%)
Sep 18, 2002 7.176 7.188 7.097 7.126 557,880 -0.02(-0.22%)
Sep 17, 2002 7.222 7.231 7.142 7.142 570,151 -0.04(-0.54%)
Sep 16, 2002 7.233 7.238 7.165 7.181 411,069 -0.03(-0.41%)
Sep 13, 2002 7.154 7.222 7.135 7.211 1,210,859 +0.06(+0.83%)
Sep 12, 2002 7.188 7.195 7.133 7.151 384,337 -0.04(-0.51%)
Sep 11, 2002 7.188 7.202 7.167 7.188 386,528 +0.03(+0.35%)
Sep 10, 2002 7.188 7.206 7.144 7.163 698,117 +0.01(+0.19%)
Sep 09, 2002 7.222 7.222 7.142 7.149 867,716 -0.07(-1.01%)
Sep 06, 2002 7.222 7.222 7.170 7.222 962,814 +0.05(+0.64%)
Sep 05, 2002 7.211 7.211 7.133 7.176 765,168 -0.01(-0.16%)
Sep 04, 2002 7.233 7.256 7.131 7.188 1,330,936 -0.05(-0.63%)
Sep 03, 2002 7.291 7.291 7.229 7.233 642,460 -0.01(-0.16%)
Aug 30, 2002 7.313 7.370 7.245 7.245 970,703 -0.06(-0.81%)
Aug 29, 2002 7.325 7.405 7.302 7.304 1,776,627 -0.02(-0.28%)
Aug 28, 2002 7.233 7.341 7.222 7.325 2,157,020 +0.11(+1.55%)
Aug 27, 2002 7.265 7.279 7.211 7.213 776,124 -0.04(-0.60%)
Aug 26, 2002 7.176 7.265 7.156 7.256 603,457 +0.10(+1.40%)
Aug 23, 2002 7.165 7.202 7.108 7.156 448,320 -0.02(-0.22%)
Aug 22, 2002 7.188 7.222 7.085 7.172 2,094,352 -0.02(-0.22%)
Aug 21, 2002 7.156 7.245 7.085 7.188 1,632,008 +0.09(+1.25%)
Aug 20, 2002 7.074 7.117 7.053 7.099 451,826 -0.03(-0.45%)
Aug 16, 2002 6.992 7.131 6.971 7.131 776,124 +0.18(+2.63%)
Aug 15, 2002 7.017 7.044 6.862 6.948 1,195,520 -0.04(-0.59%)
Aug 14, 2002 7.046 7.062 6.880 6.989 1,275,280 +0.00(+0.00%)
Aug 13, 2002 7.040 7.149 6.989 6.989 869,907 -0.11(-1.51%)
Aug 12, 2002 6.982 7.097 6.966 7.097 691,543 +0.11(+1.63%)
Aug 07, 2002 6.982 7.005 6.946 6.982 1,527,268 +0.04(+0.59%)
Aug 06, 2002 6.985 7.028 6.887 6.941 1,027,674 +0.01(+0.20%)
Aug 05, 2002 7.026 7.062 6.857 6.928 1,563,204 -0.08(-1.11%)
Aug 02, 2002 7.211 7.222 6.994 7.005 1,196,397 -0.21(-2.97%)
Aug 01, 2002 7.291 7.293 7.144 7.220 892,696 -0.11(-1.56%)
Jul 31, 2002 7.254 7.345 7.211 7.334 2,498,848 +0.08(+1.07%)
Jul 30, 2002 7.097 7.448 7.053 7.256 1,779,695 +0.12(+1.69%)
Jul 29, 2002 6.754 7.154 6.731 7.135 1,195,082 +0.47(+7.09%)
Jul 26, 2002 6.674 6.761 6.558 6.663 3,887,633 +0.10(+1.57%)
Jul 25, 2002 6.403 6.569 6.309 6.560 2,834,540 +0.16(+2.46%)
Jul 24, 2002 6.298 6.446 5.924 6.403 2,567,214 +0.01(+0.18%)
Jul 23, 2002 6.663 6.709 6.323 6.391 1,312,969 -0.22(-3.31%)
Jul 22, 2002 6.766 6.823 6.298 6.611 2,320,484 -0.14(-2.13%)
Jul 19, 2002 6.846 6.891 6.741 6.754 2,167,100 -0.27(-3.90%)
Jul 17, 2002 7.097 7.119 6.982 7.028 2,362,117 -0.06(-0.87%)
Jul 12, 2002 7.149 7.197 7.076 7.090 765,168 -0.06(-0.89%)
Jul 11, 2002 7.256 7.304 7.074 7.154 3,616,800 -0.15(-2.09%)
Jul 10, 2002 7.416 7.462 7.306 7.306 962,814 -0.09(-1.17%)
Jul 09, 2002 7.375 7.393 7.375 7.393 692,858 +0.02(+0.25%)
Jul 08, 2002 7.519 7.519 7.375 7.375 697,679 -0.14(-1.88%)
Jul 05, 2002 7.462 7.519 7.421 7.516 240,155 +0.10(+1.29%)
Jul 04, 2002 7.510 7.512 7.348 7.421 1,051,777 +0.00(+0.00%)
Jul 03, 2002 7.510 7.512 7.348 7.421 1,051,777 -0.10(-1.31%)
Jul 02, 2002 7.532 7.564 7.464 7.519 834,848 -0.01(-0.18%)
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.