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

Kimco Realty (NY: KIM )

23.27 +0.03 (+0.13%)
Streaming Delayed Price Updated: 1:27 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 (%)
Jan 29, 2010 6.546 6.623 6.427 6.510 14,254,986 +0.02(+0.24%)
Jan 28, 2010 6.700 6.700 6.396 6.494 11,928,209 -0.12(-1.87%)
Jan 27, 2010 6.628 6.654 6.458 6.618 14,717,309 -0.01(-0.08%)
Jan 26, 2010 6.695 6.757 6.597 6.623 12,062,211 -0.11(-1.61%)
Jan 25, 2010 6.850 6.850 6.602 6.731 11,964,053 +0.01(+0.08%)
Jan 22, 2010 6.850 6.979 6.685 6.726 17,746,640 -0.12(-1.73%)
Jan 21, 2010 7.051 7.093 6.835 6.845 18,162,026 -0.18(-2.50%)
Jan 20, 2010 7.041 7.051 6.912 7.020 14,895,568 -0.10(-1.45%)
Jan 19, 2010 6.896 7.149 6.876 7.123 15,774,153 +0.10(+1.40%)
Jan 15, 2010 7.160 7.025 7.025 7.025 15,266,789 -0.18(-2.51%)
Jan 14, 2010 7.278 7.319 7.116 7.206 11,250,111 -0.11(-1.55%)
Jan 13, 2010 7.077 7.423 7.056 7.319 15,172,512 +0.23(+3.28%)
Jan 12, 2010 7.093 7.252 7.051 7.087 19,094,606 -0.20(-2.76%)
Jan 11, 2010 7.252 7.309 7.160 7.289 10,994,880 +0.10(+1.44%)
Jan 08, 2010 7.247 7.314 7.108 7.185 10,928,194 -0.09(-1.28%)
Jan 07, 2010 7.005 7.294 7.005 7.278 13,427,477 +0.24(+3.37%)
Jan 06, 2010 7.010 7.098 6.969 7.041 11,953,012 +0.03(+0.44%)
Jan 05, 2010 7.005 7.077 6.917 7.010 11,624,546 -0.04(-0.51%)
Jan 04, 2010 7.025 7.160 6.995 7.046 12,143,267 +0.07(+0.96%)
Dec 31, 2009 7.211 6.979 6.979 6.979 10,190,590 -0.21(-2.87%)
Dec 30, 2009 7.113 7.185 7.005 7.185 6,127,986 +0.12(+1.75%)
Dec 29, 2009 7.174 7.250 7.021 7.062 5,703,250 -0.07(-0.93%)
Dec 28, 2009 7.169 7.245 7.067 7.128 5,331,449 +0.01(+0.07%)
Dec 24, 2009 7.031 7.133 6.944 7.123 4,023,829 +0.16(+2.27%)
Dec 23, 2009 6.873 7.077 6.812 6.965 8,720,544 +0.11(+1.64%)
Dec 22, 2009 6.649 6.858 6.649 6.853 7,848,832 +0.14(+2.05%)
Dec 21, 2009 6.608 6.720 6.542 6.715 11,322,190 +0.17(+2.65%)
Dec 18, 2009 6.429 6.542 6.353 6.542 13,570,145 +0.19(+3.05%)
Dec 17, 2009 6.327 6.424 6.281 6.348 8,006,130 -0.02(-0.24%)
Dec 16, 2009 6.287 6.434 6.271 6.363 12,374,990 -0.01(-0.16%)
Dec 15, 2009 6.292 6.409 6.271 6.373 16,134,781 -0.01(-0.16%)
Dec 14, 2009 6.322 6.422 6.322 6.383 19,391,144 +0.01(+0.16%)
Dec 11, 2009 6.327 6.383 6.236 6.373 17,257,792 +0.12(+1.96%)
Dec 10, 2009 6.373 6.394 6.210 6.251 19,486,692 -0.08(-1.21%)
Dec 09, 2009 6.465 6.465 6.312 6.327 27,181,068 -0.05(-0.80%)
Dec 08, 2009 6.317 6.470 6.236 6.378 68,973,952 -0.29(-4.36%)
Dec 07, 2009 6.919 7.031 6.613 6.669 18,368,028 -0.26(-3.75%)
Dec 04, 2009 6.649 6.954 6.649 6.929 30,364,258 +0.42(+6.50%)
Dec 03, 2009 6.348 6.715 6.348 6.506 18,822,742 -0.02(-0.31%)
Dec 02, 2009 6.251 6.562 6.185 6.526 14,761,556 +0.28(+4.49%)
Dec 01, 2009 6.338 6.373 6.185 6.246 14,153,264 -0.04(-0.57%)
Nov 30, 2009 6.072 6.297 6.032 6.281 15,316,902 +0.24(+3.97%)
Nov 27, 2009 5.996 6.185 5.996 6.042 6,481,066 -0.22(-3.58%)
Nov 25, 2009 6.149 6.297 6.149 6.266 7,939,661 +0.12(+1.91%)
Nov 24, 2009 6.348 6.348 6.118 6.149 10,594,926 -0.15(-2.43%)
Nov 23, 2009 6.368 6.521 6.266 6.302 11,142,408 -0.02(-0.32%)
Nov 20, 2009 6.307 6.363 6.225 6.322 9,812,832 -0.03(-0.40%)
Nov 19, 2009 6.414 6.414 6.256 6.348 13,829,577 -0.12(-1.89%)
Nov 18, 2009 6.424 6.501 6.368 6.470 15,301,988 +0.06(+0.95%)
Nov 17, 2009 6.511 6.628 6.409 6.409 11,883,760 -0.11(-1.72%)
Nov 16, 2009 6.399 6.638 6.399 6.521 16,029,356 +0.17(+2.73%)
Nov 13, 2009 6.445 6.547 6.287 6.348 16,402,207 -0.02(-0.24%)
Nov 12, 2009 6.491 6.531 6.353 6.363 8,743,315 -0.16(-2.50%)
Nov 11, 2009 6.491 6.567 6.363 6.526 11,680,298 +0.15(+2.40%)
Nov 10, 2009 6.526 6.526 6.256 6.373 10,861,946 -0.16(-2.42%)
Nov 09, 2009 6.220 6.536 6.134 6.531 19,665,620 +0.44(+7.20%)
Nov 06, 2009 6.042 6.180 6.016 6.093 14,986,565 +0.10(+1.70%)
Nov 05, 2009 6.292 6.312 5.884 5.991 31,836,754 -0.37(-5.85%)
Nov 04, 2009 6.705 6.776 6.348 6.363 20,991,970 -0.25(-3.78%)
Nov 03, 2009 6.414 6.633 6.317 6.613 15,825,657 +0.10(+1.49%)
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.