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

Kimco Realty (NY: KIM )

18.38 -0.04 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 9.227 9.247 9.161 9.169 1,538,604 -0.10(-1.07%)
Mar 28, 2003 9.297 9.321 9.177 9.268 1,388,842 -0.03(-0.28%)
Mar 27, 2003 9.268 9.315 9.208 9.294 758,003 +0.01(+0.14%)
Mar 26, 2003 9.229 9.305 9.159 9.281 857,589 +0.08(+0.88%)
Mar 25, 2003 9.112 9.229 9.112 9.200 1,359,732 +0.07(+0.71%)
Mar 24, 2003 9.375 9.375 9.117 9.135 1,437,103 -0.24(-2.53%)
Mar 21, 2003 9.281 9.399 9.242 9.373 1,335,985 +0.13(+1.41%)
Mar 20, 2003 9.216 9.266 9.135 9.242 1,395,736 -0.02(-0.25%)
Mar 19, 2003 9.266 9.266 9.112 9.266 2,025,044 +0.00(+0.00%)
Mar 18, 2003 9.240 9.274 9.180 9.266 1,021,523 +0.03(+0.28%)
Mar 17, 2003 8.942 9.240 8.903 9.240 1,185,457 +0.26(+2.94%)
Mar 14, 2003 8.955 9.007 8.929 8.976 584,493 +0.03(+0.38%)
Mar 13, 2003 8.900 8.976 8.900 8.942 1,013,862 +0.04(+0.44%)
Mar 12, 2003 8.877 8.903 8.835 8.903 869,845 +0.02(+0.18%)
Mar 11, 2003 8.879 8.911 8.851 8.887 899,338 +0.01(+0.09%)
Mar 10, 2003 8.900 8.926 8.853 8.879 1,338,283 -0.02(-0.21%)
Mar 07, 2003 8.882 8.903 8.830 8.898 1,003,521 -0.00(-0.03%)
Mar 06, 2003 8.785 8.900 8.785 8.900 2,157,953 +0.05(+0.56%)
Mar 05, 2003 8.694 8.851 8.694 8.851 1,975,251 +0.03(+0.30%)
Mar 04, 2003 8.832 8.851 8.804 8.825 1,165,156 -0.01(-0.09%)
Mar 03, 2003 8.825 8.856 8.785 8.832 650,373 +0.03(+0.39%)
Feb 28, 2003 8.845 8.877 8.796 8.798 877,506 -0.05(-0.59%)
Feb 27, 2003 8.746 8.851 8.733 8.851 863,334 +0.10(+1.19%)
Feb 26, 2003 8.746 8.762 8.684 8.746 695,570 -0.03(-0.36%)
Feb 25, 2003 8.681 8.780 8.639 8.778 797,454 +0.08(+0.93%)
Feb 24, 2003 8.694 8.749 8.616 8.697 1,009,266 -0.05(-0.63%)
Feb 21, 2003 8.642 8.772 8.642 8.751 1,905,923 +0.13(+1.45%)
Feb 20, 2003 8.579 8.655 8.579 8.626 872,910 +0.05(+0.55%)
Feb 19, 2003 8.532 8.603 8.503 8.579 959,473 +0.05(+0.55%)
Feb 18, 2003 8.456 8.548 8.433 8.532 2,180,551 +0.17(+2.06%)
Feb 14, 2003 8.326 8.409 8.276 8.360 1,235,633 +0.11(+1.36%)
Feb 13, 2003 8.253 8.266 8.161 8.248 773,707 -0.01(-0.09%)
Feb 12, 2003 8.250 8.310 8.224 8.255 946,450 -0.01(-0.13%)
Feb 11, 2003 8.328 8.328 8.255 8.266 725,829 -0.05(-0.63%)
Feb 10, 2003 8.229 8.318 8.224 8.318 785,197 +0.08(+0.98%)
Feb 07, 2003 8.281 8.339 8.237 8.237 804,731 -0.06(-0.69%)
Feb 06, 2003 8.292 8.328 8.276 8.295 1,037,227 +0.00(+0.03%)
Feb 05, 2003 8.224 8.315 8.219 8.292 1,182,009 +0.05(+0.63%)
Feb 04, 2003 8.172 8.242 8.133 8.240 1,238,697 +0.07(+0.83%)
Feb 03, 2003 8.180 8.221 8.143 8.172 958,324 -0.03(-0.32%)
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%)
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.