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

Kimco Realty (NY: KIM )

18.63 -0.18 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 28, 2008 7.785 7.958 7.357 7.389 7,706,411 -0.45(-5.79%)
Nov 26, 2008 7.467 7.895 6.903 7.843 20,173,004 +0.37(+4.96%)
Nov 25, 2008 8.214 8.443 6.788 7.472 21,741,720 -0.40(-5.11%)
Nov 24, 2008 6.062 7.874 6.057 7.874 28,358,788 +1.98(+33.69%)
Nov 21, 2008 6.088 6.840 4.992 5.890 33,490,828 +0.01(+0.18%)
Nov 20, 2008 6.423 6.955 5.415 5.880 35,121,480 -0.79(-11.82%)
Nov 19, 2008 8.783 8.788 6.543 6.668 28,006,890 -2.18(-24.62%)
Nov 18, 2008 8.830 9.070 8.255 8.845 18,293,000 -0.03(-0.29%)
Nov 17, 2008 8.877 9.206 8.553 8.872 13,167,796 -0.14(-1.51%)
Nov 14, 2008 9.660 9.858 8.851 9.007 0 -1.00(-9.97%)
Nov 13, 2008 9.096 10.30 8.365 10.00 22,244,100 +0.99(+11.01%)
Nov 12, 2008 9.634 9.843 8.798 9.013 17,871,908 -1.08(-10.71%)
Nov 11, 2008 9.676 10.59 9.462 10.09 11,291,643 +0.17(+1.74%)
Nov 10, 2008 11.02 11.13 9.697 9.921 13,152,845 -1.05(-9.57%)
Nov 07, 2008 10.51 11.07 10.18 10.97 10,825,563 +0.53(+5.05%)
Nov 06, 2008 10.43 10.81 9.921 10.44 10,526,640 -0.31(-2.87%)
Nov 05, 2008 11.59 11.73 9.921 10.75 21,284,200 -1.42(-11.63%)
Nov 04, 2008 11.38 12.17 10.99 12.17 11,209,712 +0.96(+8.52%)
Nov 03, 2008 11.81 11.95 11.17 11.21 6,289,292 -0.58(-4.92%)
Oct 31, 2008 10.93 11.87 10.83 11.79 0 +0.80(+7.27%)
Oct 30, 2008 11.24 11.24 10.66 10.99 11,255,367 +0.15(+1.35%)
Oct 29, 2008 11.74 11.74 10.58 10.85 15,488,312 -0.93(-7.93%)
Oct 28, 2008 9.712 11.78 9.211 11.78 19,827,030 +2.58(+28.04%)
Oct 27, 2008 9.373 10.18 9.138 9.200 12,977,300 -0.46(-4.76%)
Oct 24, 2008 9.227 10.69 8.694 9.660 16,620,299 -0.29(-2.89%)
Oct 23, 2008 10.40 10.67 8.804 9.947 24,022,716 -0.38(-3.69%)
Oct 22, 2008 11.50 11.66 9.921 10.33 14,826,777 -1.46(-12.36%)
Oct 21, 2008 12.13 12.55 11.71 11.79 7,870,123 -0.37(-3.01%)
Oct 20, 2008 12.85 12.99 11.73 12.15 10,319,313 -0.71(-5.52%)
Oct 17, 2008 12.53 13.47 12.19 12.86 0 -0.28(-2.15%)
Oct 16, 2008 13.13 13.39 12.22 13.14 14,097,106 +0.22(+1.74%)
Oct 15, 2008 13.49 14.14 12.53 12.92 12,121,547 -1.37(-9.58%)
Oct 14, 2008 16.76 16.87 13.17 14.29 13,481,680 -1.69(-10.59%)
Oct 13, 2008 16.00 16.17 15.10 15.98 11,207,686 +0.43(+2.75%)
Oct 10, 2008 12.79 15.83 12.22 15.55 0 +2.27(+17.11%)
Oct 09, 2008 14.72 15.44 13.28 13.28 14,137,764 -1.14(-7.90%)
Oct 08, 2008 13.83 15.25 13.44 14.42 13,374,114 -0.03(-0.22%)
Oct 07, 2008 15.86 15.98 14.33 14.45 15,677,903 -1.38(-8.71%)
Oct 06, 2008 15.66 16.54 15.28 15.83 17,837,964 -0.55(-3.35%)
Oct 03, 2008 17.93 18.36 16.06 16.38 0 -1.54(-8.60%)
Oct 02, 2008 18.65 18.67 17.70 17.92 7,954,007 -0.96(-5.06%)
Oct 01, 2008 18.96 19.35 18.47 18.87 5,922,512 -0.42(-2.17%)
Sep 30, 2008 19.89 20.17 19.00 19.29 9,745,600 +0.20(+1.07%)
Sep 29, 2008 19.62 20.17 18.65 19.09 9,513,699 -0.96(-4.77%)
Sep 26, 2008 18.96 20.11 18.80 20.04 0 +0.57(+2.92%)
Sep 25, 2008 19.40 19.75 19.03 19.47 6,294,903 +0.31(+1.61%)
Sep 24, 2008 19.67 19.78 18.95 19.16 7,528,305 -0.27(-1.40%)
Sep 23, 2008 20.75 20.97 19.18 19.43 8,857,421 -0.54(-2.72%)
Sep 22, 2008 22.33 22.45 19.69 19.98 8,899,590 -2.45(-10.92%)
Sep 19, 2008 21.97 24.96 20.30 22.43 0 +1.18(+5.55%)
Sep 18, 2008 18.96 21.25 17.66 21.25 15,526,442 +2.57(+13.75%)
Sep 17, 2008 19.19 19.63 18.55 18.68 10,639,969 -0.93(-4.74%)
Sep 16, 2008 18.63 19.75 18.28 19.61 12,396,902 +0.68(+3.62%)
Sep 15, 2008 19.68 20.11 18.92 18.92 12,196,821 -1.37(-6.77%)
Sep 12, 2008 19.97 20.34 19.48 20.30 0 +0.30(+1.51%)
Sep 11, 2008 19.32 20.09 19.19 19.99 10,817,123 +0.54(+2.76%)
Sep 10, 2008 19.34 19.64 19.19 19.46 28,915,538 -0.18(-0.90%)
Sep 09, 2008 20.04 20.35 19.37 19.63 12,920,400 -1.22(-5.84%)
Sep 08, 2008 20.36 20.96 20.20 20.85 11,450,002 +1.11(+5.61%)
Sep 05, 2008 19.14 19.80 19.06 19.74 0 +0.30(+1.53%)
Sep 04, 2008 19.40 19.77 19.29 19.45 7,082,190 -0.27(-1.35%)
Sep 03, 2008 19.33 19.72 19.11 19.71 4,337,913 +0.30(+1.53%)
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.