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

Kimco Realty (NY: KIM )

18.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jan 31, 2003 8.047 8.198 8.047 8.198 814,690 +0.15(+1.88%)
Jan 30, 2003 8.015 8.104 8.015 8.047 617,050 -0.03(-0.36%)
Jan 29, 2003 7.976 8.094 7.976 8.075 1,624,401 +0.10(+1.24%)
Jan 28, 2003 7.968 8.000 7.916 7.976 1,705,219 +0.01(+0.16%)
Jan 27, 2003 7.989 8.018 7.924 7.963 1,012,330 -0.04(-0.55%)
Jan 24, 2003 8.083 8.083 8.002 8.007 805,497 -0.10(-1.22%)
Jan 23, 2003 8.070 8.120 8.067 8.107 2,041,514 +0.03(+0.36%)
Jan 22, 2003 8.080 8.120 8.028 8.078 1,417,952 -0.00(-0.03%)
Jan 21, 2003 8.028 8.080 8.026 8.080 1,357,817 +0.04(+0.49%)
Jan 17, 2003 8.002 8.067 7.966 8.041 1,022,672 +0.00(+0.00%)
Jan 16, 2003 8.198 8.198 8.020 8.041 837,671 -0.11(-1.31%)
Jan 15, 2003 8.094 8.190 8.028 8.148 1,460,467 +0.06(+0.74%)
Jan 14, 2003 8.067 8.120 7.898 8.088 1,525,581 +0.12(+1.51%)
Jan 13, 2003 8.086 8.086 7.966 7.968 1,157,113 -0.12(-1.45%)
Jan 10, 2003 8.112 8.140 8.054 8.086 1,121,109 -0.07(-0.90%)
Jan 09, 2003 8.101 8.172 8.015 8.159 883,251 +0.06(+0.77%)
Jan 08, 2003 8.182 8.182 8.067 8.096 943,386 -0.15(-1.80%)
Jan 07, 2003 8.302 8.318 8.198 8.245 982,071 -0.08(-0.94%)
Jan 06, 2003 8.281 8.328 8.133 8.323 1,090,850 +0.11(+1.30%)
Jan 03, 2003 8.096 8.224 8.096 8.216 1,353,221 +0.09(+1.12%)
Jan 02, 2003 8.094 8.146 8.031 8.125 1,411,823 +0.13(+1.57%)
Dec 31, 2002 8.133 8.133 8.000 8.000 1,998,232 -0.09(-1.16%)
Dec 30, 2002 8.185 8.185 8.015 8.094 1,239,080 -0.21(-2.49%)
Dec 27, 2002 8.237 8.302 8.237 8.300 593,303 -0.03(-0.34%)
Dec 26, 2002 8.370 8.375 8.289 8.328 557,681 -0.04(-0.50%)
Dec 24, 2002 8.315 8.365 8.302 8.370 532,402 +0.01(+0.12%)
Dec 23, 2002 8.172 8.357 8.164 8.360 1,388,842 +0.19(+2.30%)
Dec 20, 2002 8.028 8.172 8.028 8.172 1,927,373 +0.09(+1.16%)
Dec 19, 2002 8.146 8.198 8.054 8.078 879,421 -0.09(-1.09%)
Dec 18, 2002 8.229 8.266 8.167 8.167 738,085 -0.06(-0.76%)
Dec 17, 2002 8.328 8.331 8.182 8.229 949,897 -0.12(-1.44%)
Dec 16, 2002 8.172 8.349 8.161 8.349 1,483,449 +0.20(+2.50%)
Dec 13, 2002 8.138 8.198 8.114 8.146 669,907 -0.01(-0.16%)
Dec 12, 2002 8.159 8.169 8.120 8.159 613,986 -0.01(-0.16%)
Dec 11, 2002 8.133 8.211 8.133 8.172 1,328,324 -0.10(-1.26%)
Dec 10, 2002 8.347 8.373 8.263 8.276 912,361 -0.08(-1.00%)
Dec 09, 2002 8.339 8.373 8.318 8.360 1,132,216 +0.02(+0.22%)
Dec 06, 2002 8.289 8.355 8.211 8.342 1,288,107 +0.01(+0.16%)
Dec 05, 2002 8.263 8.328 8.229 8.328 998,541 +0.04(+0.44%)
Dec 04, 2002 8.242 8.302 8.227 8.292 726,595 +0.05(+0.63%)
Dec 03, 2002 8.195 8.271 8.122 8.240 1,214,183 +0.01(+0.13%)
Dec 02, 2002 8.187 8.300 8.159 8.229 1,170,519 +0.04(+0.54%)
Nov 29, 2002 8.172 8.271 8.172 8.185 255,476 +0.01(+0.06%)
Nov 27, 2002 8.161 8.224 8.133 8.180 648,075 -0.00(-0.03%)
Nov 26, 2002 8.107 8.203 8.101 8.182 970,964 +0.04(+0.45%)
Nov 25, 2002 8.167 8.195 8.096 8.146 1,545,115 -0.07(-0.89%)
Nov 22, 2002 8.041 8.224 8.041 8.219 2,423,388 +0.08(+0.96%)
Nov 21, 2002 8.159 8.159 8.107 8.140 837,288 -0.02(-0.22%)
Nov 20, 2002 8.146 8.159 8.099 8.159 762,982 +0.03(+0.42%)
Nov 19, 2002 8.107 8.182 8.107 8.125 664,928 -0.01(-0.10%)
Nov 18, 2002 8.094 8.159 8.094 8.133 594,069 +0.05(+0.58%)
Nov 15, 2002 8.065 8.146 8.047 8.086 359,658 +0.02(+0.26%)
Nov 14, 2002 8.002 8.065 7.968 8.065 1,128,769 +0.11(+1.44%)
Nov 13, 2002 8.002 8.065 7.950 7.950 518,230 -0.01(-0.16%)
Nov 12, 2002 7.966 8.015 7.885 7.963 1,153,666 +0.00(+0.03%)
Nov 11, 2002 8.067 8.067 7.885 7.960 811,243 -0.10(-1.20%)
Nov 08, 2002 8.133 8.138 7.989 8.057 486,439 -0.02(-0.29%)
Nov 07, 2002 8.198 8.198 8.080 8.080 452,733 -0.09(-1.15%)
Nov 06, 2002 8.094 8.174 8.041 8.174 587,940 +0.11(+1.33%)
Nov 05, 2002 8.094 8.135 8.028 8.067 675,270 -0.03(-0.32%)
Nov 04, 2002 8.002 8.146 8.002 8.094 728,510 +0.10(+1.24%)
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.