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

Kimco Realty (NY: KIM )

18.98 -0.06 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.300 8.404 8.250 8.391 2,183,998 +0.09(+1.07%)
Jul 30, 2002 8.120 8.522 8.070 8.302 1,555,457 +0.14(+1.70%)
Jul 29, 2002 7.728 8.185 7.702 8.164 1,044,504 +0.54(+7.09%)
Jul 26, 2002 7.637 7.736 7.503 7.624 3,397,799 +0.12(+1.57%)
Jul 25, 2002 7.326 7.517 7.219 7.506 2,477,394 +0.18(+2.46%)
Jul 24, 2002 7.206 7.376 6.778 7.326 2,243,750 +0.01(+0.18%)
Jul 23, 2002 7.624 7.676 7.235 7.313 1,147,537 -0.25(-3.31%)
Jul 22, 2002 7.741 7.806 7.206 7.564 2,028,108 -0.16(-2.13%)
Jul 19, 2002 7.832 7.885 7.712 7.728 1,894,050 -0.31(-3.90%)
Jul 17, 2002 8.120 8.146 7.989 8.041 2,064,495 -0.07(-0.87%)
Jul 12, 2002 8.180 8.234 8.096 8.112 668,758 -0.07(-0.89%)
Jul 11, 2002 8.302 8.357 8.094 8.185 3,161,091 -0.17(-2.09%)
Jul 10, 2002 8.485 8.537 8.360 8.360 841,502 -0.10(-1.17%)
Jul 09, 2002 8.438 8.459 8.438 8.459 605,559 +0.02(+0.25%)
Jul 08, 2002 8.603 8.603 8.438 8.438 609,773 -0.16(-1.88%)
Jul 05, 2002 8.537 8.603 8.490 8.600 209,896 +0.11(+1.29%)
Jul 04, 2002 8.592 8.595 8.407 8.490 919,255 +0.00(+0.00%)
Jul 03, 2002 8.592 8.595 8.407 8.490 919,255 -0.11(-1.30%)
Jul 02, 2002 8.618 8.655 8.540 8.603 729,659 -0.02(-0.18%)
Jul 01, 2002 8.668 8.668 8.485 8.618 1,216,864 -0.13(-1.43%)
Jun 28, 2002 8.733 8.843 8.668 8.744 2,538,295 +0.01(+0.12%)
Jun 27, 2002 8.623 8.767 8.623 8.733 1,043,738 +0.11(+1.33%)
Jun 26, 2002 8.613 8.655 8.490 8.618 1,449,743 +0.01(+0.06%)
Jun 25, 2002 8.603 8.642 8.579 8.613 888,614 +0.02(+0.27%)
Jun 21, 2002 8.425 8.660 8.425 8.590 1,761,907 +0.18(+2.17%)
Jun 20, 2002 8.328 8.417 8.297 8.407 1,008,500 +0.05(+0.63%)
Jun 19, 2002 8.365 8.365 8.302 8.355 594,069 -0.00(-0.03%)
Jun 18, 2002 8.355 8.428 8.355 8.357 637,350 -0.04(-0.53%)
Jun 17, 2002 8.352 8.402 8.295 8.402 928,448 +0.05(+0.59%)
Jun 14, 2002 8.355 8.355 8.292 8.352 976,709 +0.10(+1.23%)
Jun 12, 2002 8.190 8.263 8.190 8.250 738,851 +0.07(+0.80%)
Jun 11, 2002 8.219 8.237 8.174 8.185 1,457,786 -0.03(-0.32%)
Jun 10, 2002 8.172 8.250 8.172 8.211 730,808 -0.01(-0.13%)
Jun 07, 2002 8.289 8.289 8.094 8.221 543,510 -0.07(-0.82%)
Jun 06, 2002 8.328 8.328 8.263 8.289 739,234 -0.04(-0.47%)
Jun 05, 2002 8.328 8.349 8.308 8.328 526,274 +0.00(+0.00%)
May 31, 2002 8.394 8.428 8.328 8.328 744,597 -0.02(-0.28%)
May 28, 2002 8.349 8.381 8.284 8.352 1,350,923 +0.02(+0.19%)
May 27, 2002 8.402 8.420 8.328 8.336 747,661 +0.00(+0.00%)
May 24, 2002 8.402 8.420 8.328 8.336 747,661 -0.07(-0.78%)
May 23, 2002 8.250 8.407 8.224 8.402 1,211,885 +0.16(+1.93%)
May 22, 2002 8.255 8.274 8.206 8.242 571,470 +0.00(+0.03%)
May 21, 2002 8.276 8.276 8.148 8.240 886,698 -0.02(-0.22%)
May 20, 2002 8.185 8.263 8.182 8.258 508,271 +0.07(+0.83%)
May 17, 2002 8.237 8.274 8.146 8.190 1,281,595 -0.05(-0.57%)
May 16, 2002 8.342 8.349 8.232 8.237 1,376,202 -0.08(-0.97%)
May 15, 2002 8.355 8.407 8.276 8.318 1,142,175 -0.03(-0.34%)
May 14, 2002 8.328 8.349 8.302 8.347 1,290,405 +0.03(+0.31%)
May 13, 2002 8.276 8.321 8.240 8.321 697,102 +0.05(+0.57%)
May 10, 2002 8.315 8.349 8.250 8.274 619,348 -0.07(-0.84%)
May 09, 2002 8.355 8.386 8.331 8.344 810,477 -0.07(-0.78%)
May 08, 2002 8.407 8.433 8.328 8.409 827,330 +0.03(+0.34%)
May 07, 2002 8.360 8.407 8.331 8.381 695,570 -0.04(-0.53%)
May 06, 2002 8.483 8.483 8.381 8.425 555,383 -0.06(-0.68%)
May 03, 2002 8.472 8.535 8.355 8.483 714,338 -0.05(-0.61%)
May 02, 2002 8.459 8.545 8.456 8.535 541,977 +0.05(+0.58%)
May 01, 2002 8.381 8.485 8.292 8.485 581,429 +0.10(+1.25%)
Apr 30, 2002 8.221 8.381 8.201 8.381 1,090,084 +0.16(+1.94%)
Apr 29, 2002 8.328 8.328 8.185 8.221 1,183,158 -0.10(-1.16%)
Apr 26, 2002 8.328 8.355 8.289 8.318 938,790 -0.02(-0.19%)
Apr 25, 2002 8.305 8.362 8.261 8.334 762,982 -0.04(-0.44%)
Apr 24, 2002 8.352 8.415 8.328 8.370 1,536,306 +0.08(+0.94%)
Apr 23, 2002 8.407 8.425 8.250 8.292 856,057 -0.12(-1.46%)
Apr 22, 2002 8.472 8.503 8.381 8.415 555,000 -0.07(-0.83%)
Apr 19, 2002 8.610 8.610 8.459 8.485 1,868,387 -0.07(-0.79%)
Apr 18, 2002 8.550 8.613 8.501 8.553 620,880 +0.00(+0.00%)
Apr 17, 2002 8.556 8.603 8.498 8.553 705,911 -0.05(-0.55%)
Apr 16, 2002 8.720 8.738 8.553 8.600 1,111,150 -0.04(-0.48%)
Apr 15, 2002 8.655 8.736 8.590 8.642 643,096 -0.13(-1.52%)
Apr 12, 2002 8.663 8.775 8.590 8.775 756,470 +0.16(+1.88%)
Apr 11, 2002 8.676 8.717 8.563 8.613 595,984 -0.04(-0.42%)
Apr 10, 2002 8.550 8.663 8.550 8.650 1,626,699 +0.08(+0.94%)
Apr 09, 2002 8.543 8.597 8.501 8.569 1,309,556 +0.03(+0.31%)
Apr 08, 2002 8.590 8.597 8.498 8.543 1,443,997 -0.01(-0.06%)
Apr 05, 2002 8.485 8.563 8.459 8.548 1,807,486 +0.04(+0.46%)
Apr 04, 2002 8.446 8.527 8.446 8.509 1,058,293 +0.04(+0.46%)
Apr 03, 2002 8.490 8.490 8.433 8.469 1,946,524 -0.02(-0.25%)
Apr 02, 2002 8.483 8.509 8.443 8.490 926,916 +0.02(+0.22%)
Apr 01, 2002 8.550 8.550 8.412 8.472 672,971 -0.07(-0.76%)
Mar 29, 2002 8.616 8.629 8.537 8.537 1,601,420 +0.00(+0.00%)
Mar 28, 2002 8.616 8.629 8.537 8.537 1,601,420 -0.07(-0.85%)
Mar 27, 2002 8.616 8.616 8.574 8.610 558,830 +0.05(+0.55%)
Mar 26, 2002 8.537 8.610 8.537 8.563 816,605 -0.03(-0.36%)
Mar 25, 2002 8.746 8.746 8.550 8.595 1,316,068 -0.04(-0.42%)
Mar 22, 2002 8.550 8.655 8.550 8.631 967,516 +0.02(+0.18%)
Mar 21, 2002 8.582 8.616 8.556 8.616 1,820,126 +0.02(+0.24%)
Mar 20, 2002 8.584 8.613 8.563 8.595 1,008,500 -0.01(-0.09%)
Mar 19, 2002 8.600 8.613 8.524 8.603 569,172 +0.02(+0.21%)
Mar 18, 2002 8.485 8.584 8.467 8.584 567,257 +0.03(+0.34%)
Mar 15, 2002 8.498 8.623 8.475 8.556 582,578 +0.06(+0.68%)
Mar 14, 2002 8.469 8.498 8.399 8.498 731,191 +0.09(+1.12%)
Mar 13, 2002 8.446 8.480 8.381 8.404 597,899 -0.05(-0.65%)
Mar 12, 2002 8.558 8.576 8.433 8.459 548,489 -0.13(-1.46%)
Mar 11, 2002 8.618 8.668 8.537 8.584 745,746 -0.11(-1.32%)
Mar 08, 2002 8.720 8.720 8.597 8.699 813,541 +0.03(+0.36%)
Mar 07, 2002 8.616 8.681 8.595 8.668 1,720,540 +0.03(+0.30%)
Mar 06, 2002 8.472 8.642 8.407 8.642 1,723,604 +0.18(+2.16%)
Mar 05, 2002 8.287 8.475 8.245 8.459 1,761,907 +0.17(+2.08%)
Mar 04, 2002 8.146 8.287 8.099 8.287 1,175,115 +0.12(+1.50%)
Mar 01, 2002 8.094 8.224 8.080 8.164 1,235,633 +0.07(+0.81%)
Feb 28, 2002 8.172 8.172 8.096 8.099 726,978 -0.07(-0.89%)
Feb 27, 2002 8.164 8.190 8.101 8.172 268,116 +0.01(+0.10%)
Feb 26, 2002 7.992 8.211 7.992 8.164 696,336 +0.01(+0.06%)
Feb 25, 2002 8.250 8.284 8.028 8.159 1,353,987 -0.07(-0.86%)
Feb 22, 2002 8.159 8.237 8.133 8.229 805,497 +0.13(+1.55%)
Feb 21, 2002 8.263 8.287 8.094 8.104 597,899 -0.09(-1.15%)
Feb 20, 2002 8.172 8.211 8.094 8.198 583,727 +0.09(+1.13%)
Feb 19, 2002 7.963 8.185 7.963 8.107 1,223,376 +0.09(+1.11%)
Feb 18, 2002 8.088 8.088 7.992 8.018 901,253 +0.00(+0.00%)
Feb 15, 2002 8.088 8.088 7.992 8.018 901,253 +0.05(+0.62%)
Feb 14, 2002 8.088 8.088 7.963 7.968 864,483 -0.07(-0.88%)
Feb 13, 2002 7.859 8.067 7.838 8.039 1,199,628 +0.17(+2.19%)
Feb 12, 2002 8.015 8.015 7.838 7.866 1,024,204 -0.08(-1.05%)
Feb 11, 2002 7.911 7.981 7.832 7.950 1,728,584 +0.04(+0.53%)
Feb 08, 2002 8.028 8.049 7.851 7.908 2,495,396 -0.09(-1.11%)
Feb 07, 2002 8.041 8.088 7.979 7.997 420,176 -0.04(-0.55%)
Feb 06, 2002 8.031 8.065 7.937 8.041 1,059,825 +0.01(+0.06%)
Feb 05, 2002 8.091 8.104 7.835 8.036 670,673 -0.05(-0.68%)
Feb 04, 2002 8.094 8.130 8.057 8.091 682,930 -0.01(-0.10%)
Feb 01, 2002 7.989 8.120 7.963 8.099 1,582,269 +0.13(+1.64%)
Jan 31, 2002 8.104 8.104 7.950 7.968 1,421,399 -0.07(-0.88%)
Jan 30, 2002 7.937 8.062 7.937 8.039 1,037,993 +0.07(+0.88%)
Jan 29, 2002 7.916 8.010 7.916 7.968 1,164,007 +0.01(+0.07%)
Jan 28, 2002 7.571 7.966 7.571 7.963 4,034,001 -0.03(-0.33%)
Jan 25, 2002 7.968 8.018 7.963 7.989 1,590,312 -0.02(-0.26%)
Jan 24, 2002 7.937 8.041 7.911 8.010 1,519,070 +0.02(+0.23%)
Jan 23, 2002 8.028 8.080 7.963 7.992 2,898,720 -0.09(-1.07%)
Jan 22, 2002 7.963 8.250 7.911 8.078 3,107,084 -0.05(-0.67%)
Jan 21, 2002 8.094 8.133 8.047 8.133 1,281,212 +0.00(+0.00%)
Jan 18, 2002 8.094 8.133 8.047 8.133 1,242,910 -0.02(-0.26%)
Jan 17, 2002 8.041 8.159 8.031 8.154 2,063,346 +0.11(+1.33%)
Jan 16, 2002 7.898 8.133 7.898 8.047 6,085,857 +0.12(+1.48%)
Jan 15, 2002 7.832 7.950 7.702 7.929 7,468,954 -0.31(-3.74%)
Jan 14, 2002 8.224 8.300 8.221 8.237 3,748,648 +0.01(+0.16%)
Jan 11, 2002 8.355 8.365 8.224 8.224 2,635,200 -0.14(-1.62%)
Jan 10, 2002 8.355 8.430 8.344 8.360 1,245,208 -0.17(-2.05%)
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.