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

Kimco Realty (NY: KIM )

18.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2008 9.261 9.579 9.177 9.548 11,789,348 +0.27(+2.87%)
Dec 30, 2008 9.276 9.355 8.916 9.282 8,096,083 +0.00(+0.00%)
Dec 29, 2008 9.652 9.679 9.031 9.282 9,115,717 -0.38(-3.95%)
Dec 26, 2008 10.01 10.28 9.193 9.663 0 -0.26(-2.63%)
Dec 24, 2008 9.752 9.924 9.577 9.924 2,391,727 +0.18(+1.88%)
Dec 23, 2008 9.485 10.10 9.470 9.741 9,814,344 +0.08(+0.81%)
Dec 22, 2008 9.861 9.914 9.078 9.663 14,322,018 -0.18(-1.86%)
Dec 19, 2008 9.444 9.846 9.005 9.846 14,255,055 +0.68(+7.47%)
Dec 18, 2008 9.462 10.22 8.838 9.161 19,984,494 -0.69(-7.00%)
Dec 17, 2008 8.937 10.46 8.890 9.851 16,273,767 +0.61(+6.61%)
Dec 16, 2008 7.918 9.376 7.809 9.240 21,747,004 +1.33(+16.84%)
Dec 15, 2008 8.754 8.754 7.579 7.908 10,744,116 -0.44(-5.32%)
Dec 12, 2008 7.558 8.352 7.328 8.352 0 +0.56(+7.24%)
Dec 11, 2008 9.151 9.355 7.547 7.788 23,085,142 -1.72(-18.08%)
Dec 10, 2008 8.613 9.767 8.472 9.506 12,912,433 +1.00(+11.73%)
Dec 09, 2008 9.548 9.663 8.357 8.509 16,333,658 -1.28(-13.12%)
Dec 08, 2008 8.608 9.809 8.603 9.793 19,270,206 +1.29(+15.17%)
Dec 05, 2008 7.521 8.613 7.323 8.503 0 +0.87(+11.43%)
Dec 04, 2008 7.401 8.378 6.936 7.631 21,966,288 -0.06(-0.81%)
Dec 03, 2008 6.868 7.908 6.691 7.694 23,506,194 +0.42(+5.74%)
Dec 02, 2008 6.388 7.370 6.028 7.276 31,129,692 +1.08(+17.35%)
Dec 01, 2008 7.245 7.511 6.007 6.200 23,761,510 -1.19(-16.11%)
Nov 28, 2008 7.788 7.960 7.359 7.391 7,704,108 -0.45(-5.79%)
Nov 26, 2008 7.469 7.897 6.905 7.845 20,166,978 +0.37(+4.96%)
Nov 25, 2008 8.216 8.446 6.790 7.474 21,735,224 -0.40(-5.11%)
Nov 24, 2008 6.064 7.877 6.059 7.877 28,350,316 +1.98(+33.69%)
Nov 21, 2008 6.090 6.842 4.993 5.892 33,480,822 +0.01(+0.18%)
Nov 20, 2008 6.425 6.957 5.416 5.881 35,110,988 -0.79(-11.82%)
Nov 19, 2008 8.785 8.791 6.545 6.670 27,998,522 -2.18(-24.62%)
Nov 18, 2008 8.832 9.073 8.258 8.848 18,287,534 -0.03(-0.29%)
Nov 17, 2008 8.879 9.208 8.556 8.874 13,163,862 -0.14(-1.51%)
Nov 14, 2008 9.663 9.861 8.853 9.010 0 -1.00(-9.97%)
Nov 13, 2008 9.099 10.30 8.368 10.01 22,237,454 +0.99(+11.01%)
Nov 12, 2008 9.637 9.846 8.801 9.015 17,866,568 -1.08(-10.71%)
Nov 11, 2008 9.679 10.60 9.464 10.10 11,288,269 +0.17(+1.74%)
Nov 10, 2008 11.02 11.13 9.699 9.924 13,148,915 -1.05(-9.57%)
Nov 07, 2008 10.51 11.08 10.19 10.97 10,822,329 +0.53(+5.05%)
Nov 06, 2008 10.43 10.82 9.924 10.45 10,523,495 -0.31(-2.86%)
Nov 05, 2008 11.60 11.74 9.924 10.75 21,277,840 -1.42(-11.63%)
Nov 04, 2008 11.38 12.17 10.99 12.17 11,206,363 +0.96(+8.52%)
Nov 03, 2008 11.81 11.96 11.18 11.21 6,287,413 -0.58(-4.92%)
Oct 31, 2008 10.94 11.87 10.83 11.79 0 +0.80(+7.27%)
Oct 30, 2008 11.25 11.25 10.66 10.99 11,252,004 +0.15(+1.35%)
Oct 29, 2008 11.74 11.74 10.58 10.85 15,483,685 -0.94(-7.93%)
Oct 28, 2008 9.715 11.78 9.214 11.78 19,821,106 +2.58(+28.04%)
Oct 27, 2008 9.376 10.18 9.141 9.203 12,973,423 -0.46(-4.76%)
Oct 24, 2008 9.229 10.69 8.697 9.663 16,615,334 -0.29(-2.89%)
Oct 23, 2008 10.40 10.67 8.806 9.950 24,015,540 -0.38(-3.69%)
Oct 22, 2008 11.51 11.66 9.924 10.33 14,822,348 -1.46(-12.36%)
Oct 21, 2008 12.14 12.55 11.72 11.79 7,867,771 -0.37(-3.01%)
Oct 20, 2008 12.85 12.99 11.74 12.15 10,316,230 -0.71(-5.52%)
Oct 17, 2008 12.54 13.47 12.20 12.86 0 -0.28(-2.15%)
Oct 16, 2008 13.14 13.40 12.22 13.15 14,092,895 +0.22(+1.74%)
Oct 15, 2008 13.49 14.14 12.54 12.92 12,117,926 -1.37(-9.58%)
Oct 14, 2008 16.77 16.87 13.18 14.29 13,477,652 -1.69(-10.59%)
Oct 13, 2008 16.01 16.18 15.11 15.98 11,204,338 +0.43(+2.75%)
Oct 10, 2008 12.79 15.84 12.23 15.55 0 +2.27(+17.11%)
Oct 09, 2008 14.72 15.44 13.28 13.28 14,133,541 -1.14(-7.90%)
Oct 08, 2008 13.83 15.25 13.44 14.42 13,370,118 -0.03(-0.22%)
Oct 07, 2008 15.87 15.98 14.33 14.45 15,673,219 -1.38(-8.71%)
Oct 06, 2008 15.67 16.54 15.29 15.83 17,832,636 -0.55(-3.35%)
Oct 03, 2008 17.94 18.36 16.07 16.38 0 -1.54(-8.60%)
Oct 02, 2008 18.65 18.68 17.70 17.92 7,951,630 -0.96(-5.06%)
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.