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, 2009 3.650 4.146 3.645 3.979 22,782,478 +0.34(+9.33%)
Mar 30, 2009 3.754 3.848 3.634 3.639 16,194,607 -0.58(-13.74%)
Mar 26, 2009 4.083 4.271 3.927 4.219 21,024,452 +0.22(+5.48%)
Mar 25, 2009 4.324 4.412 3.619 4.000 23,571,860 -0.15(-3.53%)
Mar 24, 2009 4.324 4.616 4.042 4.146 20,171,168 -0.28(-6.26%)
Mar 23, 2009 4.057 4.522 4.052 4.423 31,624,350 +0.61(+16.03%)
Mar 20, 2009 4.459 4.470 3.697 3.812 26,299,230 -0.57(-12.99%)
Mar 19, 2009 4.877 4.934 4.324 4.381 19,685,596 -0.37(-7.87%)
Mar 18, 2009 4.318 4.835 4.130 4.755 21,056,674 +0.38(+8.67%)
Mar 17, 2009 4.130 4.391 3.796 4.376 25,630,196 +0.25(+5.94%)
Mar 16, 2009 5.013 5.013 4.109 4.130 20,832,340 -0.66(-13.83%)
Mar 13, 2009 4.961 4.992 4.626 4.793 0 -0.14(-2.75%)
Mar 12, 2009 4.522 4.997 4.313 4.929 30,419,404 +0.44(+9.77%)
Mar 11, 2009 4.710 4.799 4.412 4.491 22,359,630 -0.20(-4.34%)
Mar 10, 2009 3.963 4.726 3.854 4.694 31,136,964 +0.81(+21.00%)
Mar 09, 2009 3.671 3.880 3.467 3.880 17,778,466 +0.22(+5.99%)
Mar 06, 2009 3.807 3.864 3.305 3.660 0 -0.10(-2.77%)
Mar 05, 2009 4.141 4.193 3.702 3.765 22,264,212 -0.54(-12.61%)
Mar 04, 2009 4.292 4.464 4.120 4.308 18,971,944 +0.11(+2.61%)
Mar 02, 2009 4.313 4.553 4.115 4.198 23,012,476 -0.42(-9.15%)
Feb 27, 2009 4.548 4.804 4.548 4.621 0 -0.10(-2.21%)
Feb 26, 2009 4.945 5.232 4.689 4.726 16,782,612 -0.19(-3.93%)
Feb 25, 2009 4.961 5.164 4.574 4.919 20,832,698 -0.11(-2.18%)
Feb 24, 2009 4.574 5.070 4.491 5.028 23,624,202 +0.44(+9.56%)
Feb 23, 2009 5.290 5.363 4.579 4.590 19,222,358 -0.64(-12.19%)
Feb 20, 2009 4.574 5.232 4.511 5.227 0 +0.42(+8.80%)
Feb 19, 2009 5.206 5.342 4.731 4.804 18,622,910 -0.31(-6.03%)
Feb 18, 2009 5.075 5.138 4.830 5.112 17,169,462 +0.16(+3.16%)
Feb 17, 2009 5.222 5.399 4.908 4.955 21,188,028 -0.48(-8.75%)
Feb 13, 2009 6.041 6.047 5.415 5.430 19,899,840 -0.68(-11.11%)
Feb 12, 2009 6.062 6.172 5.561 6.109 19,206,994 -0.04(-0.68%)
Feb 11, 2009 6.250 6.386 5.603 6.151 19,221,618 +0.06(+1.03%)
Feb 10, 2009 6.893 7.023 5.937 6.088 18,748,336 -0.93(-13.31%)
Feb 09, 2009 6.767 7.049 6.626 7.023 10,278,717 +0.04(+0.52%)
Feb 06, 2009 6.470 7.122 6.334 6.987 16,614,896 +0.67(+10.58%)
Feb 05, 2009 6.344 6.997 5.665 6.318 23,767,518 -0.70(-10.04%)
Feb 04, 2009 7.279 7.582 6.997 7.023 15,119,200 -0.21(-2.89%)
Feb 03, 2009 7.336 7.425 7.081 7.232 15,308,885 -0.14(-1.84%)
Feb 02, 2009 7.373 7.415 6.882 7.368 17,957,046 -0.14(-1.88%)
Jan 30, 2009 8.281 8.355 7.352 7.509 0 -0.55(-6.80%)
Jan 29, 2009 8.610 8.762 7.973 8.057 14,722,476 -0.95(-10.50%)
Jan 28, 2009 8.631 9.044 8.449 9.002 15,542,734 +0.81(+9.95%)
Jan 27, 2009 8.287 8.422 7.984 8.187 8,236,071 +0.06(+0.77%)
Jan 26, 2009 8.151 8.516 7.869 8.125 9,320,042 -0.03(-0.32%)
Jan 23, 2009 7.608 8.245 7.451 8.151 9,833,178 +0.27(+3.38%)
Jan 22, 2009 8.234 8.548 7.775 7.885 21,217,826 -0.84(-9.63%)
Jan 21, 2009 7.775 8.762 7.368 8.725 17,679,052 +1.03(+13.37%)
Jan 20, 2009 8.757 8.757 7.650 7.697 18,441,948 -1.22(-13.65%)
Jan 16, 2009 8.631 8.950 8.198 8.913 0 +0.53(+6.29%)
Jan 15, 2009 8.151 8.835 7.650 8.386 21,374,268 +0.13(+1.58%)
Jan 14, 2009 8.428 8.637 8.047 8.255 17,774,210 -0.46(-5.33%)
Jan 13, 2009 8.386 8.939 8.328 8.720 15,957,127 +0.18(+2.08%)
Jan 12, 2009 9.409 9.409 8.375 8.543 14,422,264 -0.80(-8.60%)
Jan 09, 2009 10.30 10.44 9.268 9.347 17,205,208 -1.02(-9.82%)
Jan 08, 2009 10.22 10.52 9.916 10.36 13,263,592 -0.12(-1.15%)
Jan 07, 2009 10.52 10.91 10.13 10.48 11,854,425 -0.19(-1.81%)
Jan 06, 2009 10.04 10.90 9.858 10.68 16,092,127 +0.86(+8.78%)
Jan 05, 2009 9.420 10.07 9.404 9.817 13,524,730 +0.31(+3.30%)
Jan 02, 2009 9.650 10.06 9.206 9.503 0 -0.04(-0.44%)
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.