Skip to main content

Kimco Realty (NY: KIM )

19.61 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.07 18.11 17.73 17.73 5,160,123 -0.41(-2.26%)
Jan 29, 2015 18.05 18.17 17.91 18.14 3,710,507 +0.11(+0.60%)
Jan 28, 2015 18.22 18.31 18.03 18.04 4,131,958 -0.13(-0.74%)
Jan 27, 2015 18.07 18.21 18.06 18.17 3,242,540 +0.02(+0.11%)
Jan 26, 2015 17.90 18.16 17.84 18.15 3,772,936 +0.21(+1.14%)
Jan 23, 2015 17.98 18.02 17.85 17.95 3,173,615 -0.03(-0.14%)
Jan 22, 2015 17.64 17.97 17.63 17.97 3,779,945 +0.46(+2.64%)
Jan 21, 2015 17.42 17.54 17.35 17.51 4,240,391 +0.00(+0.00%)
Jan 20, 2015 17.82 17.83 17.45 17.51 4,477,815 -0.26(-1.48%)
Jan 16, 2015 17.43 17.79 17.42 17.77 5,310,800 +0.28(+1.58%)
Jan 15, 2015 17.57 17.68 17.41 17.50 5,502,118 +0.01(+0.04%)
Jan 14, 2015 17.09 17.51 17.07 17.49 5,507,704 +0.29(+1.68%)
Jan 13, 2015 17.15 17.29 17.08 17.20 5,390,276 +0.08(+0.45%)
Jan 12, 2015 17.05 17.18 17.04 17.13 4,196,189 +0.10(+0.60%)
Jan 09, 2015 17.11 17.14 16.96 17.02 4,384,687 -0.04(-0.23%)
Jan 08, 2015 17.09 17.16 16.95 17.06 6,531,334 +0.06(+0.34%)
Jan 07, 2015 16.66 17.05 16.54 17.00 7,128,065 +0.43(+2.59%)
Jan 06, 2015 16.57 16.69 16.49 16.57 7,729,928 +0.10(+0.58%)
Jan 05, 2015 16.32 16.61 16.30 16.48 6,401,839 +0.15(+0.90%)
Jan 02, 2015 16.20 16.36 16.16 16.33 4,235,321 +0.21(+1.27%)
Dec 31, 2014 16.50 16.12 16.12 16.12 5,206,641 -0.33(-1.99%)
Dec 30, 2014 16.61 16.61 16.43 16.45 3,801,499 -0.01(-0.04%)
Dec 29, 2014 16.38 16.53 16.38 16.46 4,429,736 +0.08(+0.50%)
Dec 26, 2014 16.39 16.48 16.34 16.38 2,808,744 -0.01(-0.04%)
Dec 24, 2014 16.47 16.38 16.38 16.38 2,013,222 -0.04(-0.23%)
Dec 23, 2014 16.52 16.55 16.41 16.42 3,548,586 -0.04(-0.27%)
Dec 22, 2014 16.27 16.46 16.27 16.46 5,401,844 +0.21(+1.29%)
Dec 19, 2014 16.26 16.29 16.17 16.25 8,815,391 +0.05(+0.31%)
Dec 18, 2014 16.20 16.22 16.01 16.20 9,086,001 +0.11(+0.67%)
Dec 17, 2014 15.90 16.12 15.82 16.10 10,538,283 +0.25(+1.60%)
Dec 16, 2014 15.99 16.11 15.78 15.84 7,034,280 -0.08(-0.52%)
Dec 15, 2014 16.13 16.17 15.88 15.92 4,464,611 -0.15(-0.95%)
Dec 12, 2014 16.05 16.22 16.05 16.08 4,095,250 -0.06(-0.35%)
Dec 11, 2014 16.18 16.24 16.10 16.13 6,062,819 -0.01(-0.04%)
Dec 10, 2014 16.10 16.19 16.05 16.14 6,212,473 -0.02(-0.12%)
Dec 09, 2014 16.09 16.19 16.03 16.16 7,917,107 -0.02(-0.12%)
Dec 08, 2014 16.12 16.36 16.10 16.18 4,398,626 +0.08(+0.47%)
Dec 05, 2014 16.11 16.18 15.99 16.10 6,379,592 -0.08(-0.47%)
Dec 04, 2014 16.19 16.22 16.10 16.18 4,413,620 +0.01(+0.04%)
Dec 03, 2014 16.24 16.30 16.13 16.17 4,618,653 -0.06(-0.39%)
Dec 02, 2014 16.26 16.29 16.15 16.24 5,022,780 -0.06(-0.35%)
Dec 01, 2014 16.15 16.52 16.15 16.29 7,747,582 +0.12(+0.75%)
Nov 28, 2014 16.20 16.37 16.11 16.17 2,692,987 +0.04(+0.24%)
Nov 26, 2014 15.96 16.13 16.13 16.13 4,194,671 +0.19(+1.20%)
Nov 25, 2014 15.87 15.98 15.83 15.94 5,547,913 +0.07(+0.44%)
Nov 24, 2014 15.84 15.93 15.80 15.87 3,874,611 +0.08(+0.52%)
Nov 21, 2014 15.74 15.84 15.70 15.79 6,690,900 +0.14(+0.89%)
Nov 20, 2014 15.65 15.71 15.60 15.65 3,721,648 -0.01(-0.08%)
Nov 19, 2014 15.79 15.87 15.66 15.66 4,264,156 -0.13(-0.80%)
Nov 18, 2014 15.77 15.87 15.71 15.79 3,228,501 +0.06(+0.40%)
Nov 17, 2014 15.52 15.77 15.52 15.73 4,436,477 +0.18(+1.19%)
Nov 14, 2014 15.69 15.76 15.52 15.54 3,936,773 -0.18(-1.13%)
Nov 13, 2014 15.69 15.82 15.64 15.72 3,568,758 +0.09(+0.57%)
Nov 12, 2014 15.75 15.75 15.59 15.63 4,828,626 -0.11(-0.73%)
Nov 11, 2014 15.89 15.89 15.68 15.75 2,885,071 -0.10(-0.64%)
Nov 10, 2014 15.70 15.87 15.68 15.85 4,429,631 +0.10(+0.60%)
Nov 07, 2014 15.75 15.84 15.59 15.75 3,961,987 +0.04(+0.24%)
Nov 06, 2014 15.96 16.04 15.68 15.71 4,362,252 -0.22(-1.36%)
Nov 05, 2014 16.10 16.10 15.81 15.93 4,491,935 -0.09(-0.56%)
Nov 04, 2014 16.02 16.13 15.85 16.02 4,840,276 -0.04(-0.28%)
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.