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 (%)
Jul 31, 2002 8.302 8.407 8.253 8.394 2,183,346 +0.09(+1.07%)
Jul 30, 2002 8.122 8.524 8.072 8.305 1,554,992 +0.14(+1.69%)
Jul 29, 2002 7.730 8.187 7.704 8.166 1,044,192 +0.54(+7.09%)
Jul 26, 2002 7.639 7.738 7.506 7.626 3,396,784 +0.12(+1.57%)
Jul 25, 2002 7.328 7.519 7.221 7.508 2,476,654 +0.18(+2.46%)
Jul 24, 2002 7.208 7.378 6.780 7.328 2,243,080 +0.01(+0.18%)
Jul 23, 2002 7.626 7.678 7.237 7.315 1,147,194 -0.25(-3.31%)
Jul 22, 2002 7.743 7.809 7.208 7.566 2,027,502 -0.16(-2.13%)
Jul 19, 2002 7.835 7.887 7.715 7.730 1,893,484 -0.31(-3.90%)
Jul 17, 2002 8.122 8.148 7.991 8.044 2,063,878 -0.07(-0.87%)
Jul 12, 2002 8.182 8.237 8.099 8.114 668,558 -0.07(-0.89%)
Jul 11, 2002 8.305 8.360 8.096 8.187 3,160,146 -0.17(-2.09%)
Jul 10, 2002 8.488 8.540 8.362 8.362 841,250 -0.10(-1.17%)
Jul 09, 2002 8.441 8.462 8.441 8.462 605,378 +0.02(+0.25%)
Jul 08, 2002 8.605 8.605 8.441 8.441 609,590 -0.16(-1.88%)
Jul 05, 2002 8.540 8.605 8.493 8.603 209,834 +0.11(+1.29%)
Jul 04, 2002 8.595 8.597 8.409 8.493 918,981 +0.00(+0.00%)
Jul 03, 2002 8.595 8.597 8.409 8.493 918,981 -0.11(-1.31%)
Jul 02, 2002 8.621 8.657 8.543 8.605 729,441 -0.02(-0.18%)
Jul 01, 2002 8.670 8.670 8.488 8.621 1,216,501 -0.13(-1.43%)
Jun 28, 2002 8.736 8.845 8.670 8.746 2,537,537 +0.01(+0.12%)
Jun 27, 2002 8.626 8.770 8.626 8.736 1,043,426 +0.11(+1.33%)
Jun 26, 2002 8.616 8.657 8.493 8.621 1,449,310 +0.01(+0.06%)
Jun 25, 2002 8.605 8.644 8.582 8.616 888,348 +0.02(+0.27%)
Jun 21, 2002 8.428 8.663 8.428 8.592 1,761,380 +0.18(+2.17%)
Jun 20, 2002 8.331 8.420 8.300 8.409 1,008,199 +0.05(+0.62%)
Jun 19, 2002 8.368 8.368 8.305 8.357 593,891 -0.00(-0.03%)
Jun 18, 2002 8.357 8.430 8.357 8.360 637,160 -0.04(-0.53%)
Jun 17, 2002 8.354 8.404 8.297 8.404 928,171 +0.05(+0.59%)
Jun 14, 2002 8.357 8.357 8.294 8.354 976,417 +0.10(+1.23%)
Jun 12, 2002 8.193 8.266 8.193 8.253 738,631 +0.07(+0.80%)
Jun 11, 2002 8.221 8.240 8.177 8.187 1,457,351 -0.03(-0.32%)
Jun 10, 2002 8.174 8.253 8.174 8.213 730,590 -0.01(-0.13%)
Jun 07, 2002 8.292 8.292 8.096 8.224 543,347 -0.07(-0.82%)
Jun 06, 2002 8.331 8.331 8.266 8.292 739,014 -0.04(-0.47%)
Jun 05, 2002 8.331 8.352 8.310 8.331 526,116 +0.00(+0.00%)
May 31, 2002 8.396 8.430 8.331 8.331 744,374 -0.02(-0.28%)
May 28, 2002 8.352 8.383 8.287 8.354 1,350,519 +0.02(+0.19%)
May 27, 2002 8.404 8.422 8.331 8.339 747,438 +0.00(+0.00%)
May 24, 2002 8.404 8.422 8.331 8.339 747,438 -0.07(-0.78%)
May 23, 2002 8.253 8.409 8.226 8.404 1,211,523 +0.16(+1.93%)
May 22, 2002 8.258 8.276 8.208 8.245 571,300 +0.00(+0.03%)
May 21, 2002 8.279 8.279 8.151 8.242 886,434 -0.02(-0.22%)
May 20, 2002 8.187 8.266 8.185 8.260 508,120 +0.07(+0.83%)
May 17, 2002 8.240 8.276 8.148 8.193 1,281,213 -0.05(-0.57%)
May 16, 2002 8.344 8.352 8.234 8.240 1,375,791 -0.08(-0.97%)
May 15, 2002 8.357 8.409 8.279 8.321 1,141,834 -0.03(-0.34%)
May 14, 2002 8.331 8.352 8.305 8.349 1,290,019 +0.03(+0.31%)
May 13, 2002 8.279 8.323 8.242 8.323 696,894 +0.05(+0.57%)
May 10, 2002 8.318 8.352 8.253 8.276 619,163 -0.07(-0.84%)
May 09, 2002 8.357 8.388 8.334 8.347 810,235 -0.07(-0.78%)
May 08, 2002 8.409 8.435 8.331 8.412 827,083 +0.03(+0.34%)
May 07, 2002 8.362 8.409 8.334 8.383 695,362 -0.04(-0.53%)
May 06, 2002 8.485 8.485 8.383 8.428 555,217 -0.06(-0.68%)
May 03, 2002 8.475 8.537 8.357 8.485 714,125 -0.05(-0.61%)
May 02, 2002 8.462 8.548 8.459 8.537 541,816 +0.05(+0.58%)
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.