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 30, 2010 8.038 8.102 7.894 8.038 10,767,378 -0.03(-0.40%)
Jul 29, 2010 8.156 8.198 7.969 8.070 8,459,466 -0.01(-0.07%)
Jul 28, 2010 8.076 8.300 8.012 8.076 10,813 +0.04(+0.46%)
Jul 27, 2010 8.038 8.182 7.926 8.038 8,129 -0.05(-0.59%)
Jul 26, 2010 7.825 8.118 7.766 8.086 8,501,578 +0.23(+2.92%)
Jul 23, 2010 7.665 7.873 7.574 7.857 12,704,439 +0.18(+2.29%)
Jul 22, 2010 7.387 7.723 7.387 7.681 103,123 +0.40(+5.49%)
Jul 21, 2010 7.526 7.526 7.243 7.281 12,030,634 -0.16(-2.15%)
Jul 20, 2010 7.441 7.451 7.105 7.441 10,649,684 +0.15(+2.05%)
Jul 19, 2010 7.137 7.307 7.025 7.291 9,342,975 +0.17(+2.32%)
Jul 16, 2010 7.131 7.441 7.073 7.126 13,608,617 -0.38(-5.05%)
Jul 15, 2010 7.515 7.537 7.254 7.505 8,402,333 +0.03(+0.43%)
Jul 14, 2010 7.451 7.542 7.334 7.473 78,507 -0.05(-0.71%)
Jul 13, 2010 7.403 7.569 7.382 7.526 12,466,917 +0.23(+3.14%)
Jul 12, 2010 7.249 7.329 7.158 7.297 6,926,413 +0.04(+0.59%)
Jul 09, 2010 7.254 7.259 7.115 7.254 8,928,224 +0.08(+1.12%)
Jul 08, 2010 7.195 7.254 7.030 7.174 51,924 +0.06(+0.82%)
Jul 07, 2010 6.790 7.121 6.763 7.115 247,483 +0.36(+5.37%)
Jul 06, 2010 6.753 7.206 6.673 6.753 7,161 -0.20(-2.84%)
Jul 02, 2010 6.950 7.179 6.854 6.950 10,661,757 -0.12(-1.73%)
Jul 01, 2010 7.185 7.233 6.907 7.073 14,944 -0.10(-1.34%)
Jun 30, 2010 7.233 7.414 7.142 7.169 34,100 -0.06(-0.88%)
Jun 29, 2010 7.233 7.542 7.169 7.233 174,229 -0.52(-6.68%)
Jun 25, 2010 7.750 7.798 7.523 7.750 14,503,069 +0.22(+2.87%)
Jun 24, 2010 7.682 7.729 7.513 7.534 16,497,975 -0.22(-2.79%)
Jun 23, 2010 7.771 7.835 7.629 7.750 14,412,070 +0.02(+0.27%)
Jun 22, 2010 7.993 8.093 7.724 7.729 44,014 -0.30(-3.68%)
Jun 21, 2010 8.114 8.241 7.982 8.024 10,363,191 +0.02(+0.26%)
Jun 18, 2010 8.003 8.030 7.819 8.003 14,562,868 +0.11(+1.40%)
Jun 17, 2010 7.935 7.982 7.750 7.893 11,967,079 -0.02(-0.27%)
Jun 16, 2010 7.988 8.046 7.872 7.914 9,267,540 -0.15(-1.90%)
Jun 15, 2010 7.887 8.088 7.777 8.067 8,102,223 +0.24(+3.10%)
Jun 14, 2010 7.750 7.911 7.689 7.824 11,790,252 +0.15(+1.99%)
Jun 11, 2010 7.523 7.687 7.486 7.671 9,492,880 +0.03(+0.35%)
Jun 10, 2010 7.376 7.655 7.328 7.645 55,726 +0.41(+5.61%)
Jun 09, 2010 7.286 7.492 7.196 7.238 13,450,408 +0.02(+0.22%)
Jun 08, 2010 7.054 7.233 6.874 7.223 15,512,966 +0.14(+1.94%)
Jun 07, 2010 7.080 7.244 7.033 7.085 14,611,062 +0.06(+0.90%)
Jun 04, 2010 7.022 7.566 6.980 7.022 17,651,872 -0.58(-7.63%)
Jun 03, 2010 7.618 7.682 7.513 7.602 308,387 -0.04(-0.48%)
Jun 02, 2010 7.502 7.650 7.386 7.639 383,951 +0.22(+2.91%)
Jun 01, 2010 7.455 7.671 7.381 7.423 12,224,812 -0.12(-1.61%)
May 28, 2010 7.544 7.734 7.513 7.544 9,980,611 -0.14(-1.79%)
May 27, 2010 7.449 7.692 7.354 7.682 11,054,789 +0.40(+5.51%)
May 26, 2010 7.428 7.560 7.217 7.281 113,965 -0.03(-0.43%)
May 25, 2010 7.038 7.328 6.895 7.312 11,980,136 +0.03(+0.36%)
May 24, 2010 7.550 7.576 7.265 7.286 8,554,344 -0.25(-3.29%)
May 21, 2010 7.154 7.544 7.085 7.534 16,361,095 +0.25(+3.48%)
May 20, 2010 7.333 7.555 7.270 7.281 271,010 -0.47(-6.06%)
May 19, 2010 7.882 8.109 7.560 7.750 13,340,991 -0.18(-2.26%)
May 18, 2010 8.352 8.436 7.898 7.930 251,825 -0.30(-3.65%)
May 17, 2010 8.304 8.510 8.019 8.230 14,622,230 -0.07(-0.83%)
May 14, 2010 8.299 8.473 8.214 8.299 15,063,387 -0.25(-2.90%)
May 13, 2010 8.731 8.784 8.531 8.547 11,879,683 -0.21(-2.41%)
May 12, 2010 8.700 8.816 8.631 8.758 10,661,021 +0.11(+1.22%)
May 11, 2010 8.705 8.753 8.568 8.652 5,481 +0.03(+0.31%)
May 10, 2010 8.468 8.647 8.431 8.626 19,509,018 +0.71(+8.93%)
May 07, 2010 7.972 8.262 7.729 7.919 18,534,856 -0.01(-0.07%)
May 06, 2010 8.135 8.262 7.233 7.924 12,437 -0.13(-1.64%)
May 05, 2010 8.061 8.267 8.023 8.056 9,855,401 -0.23(-2.74%)
May 04, 2010 8.378 8.447 8.162 8.283 14,431,481 -0.22(-2.55%)
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.