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 (%)
Jan 30, 2009 8.284 8.357 7.354 7.511 0 -0.55(-6.80%)
Jan 29, 2009 8.613 8.764 7.976 8.059 14,718,078 -0.95(-10.50%)
Jan 28, 2009 8.634 9.047 8.451 9.005 15,538,090 +0.81(+9.95%)
Jan 27, 2009 8.289 8.425 7.986 8.190 8,233,610 +0.06(+0.77%)
Jan 26, 2009 8.153 8.519 7.871 8.127 9,317,258 -0.03(-0.32%)
Jan 23, 2009 7.610 8.247 7.453 8.153 9,830,241 +0.27(+3.38%)
Jan 22, 2009 8.237 8.550 7.777 7.887 21,211,488 -0.84(-9.64%)
Jan 21, 2009 7.777 8.764 7.370 8.728 17,673,770 +1.03(+13.37%)
Jan 20, 2009 8.759 8.759 7.652 7.699 18,436,438 -1.22(-13.65%)
Jan 16, 2009 8.634 8.953 8.200 8.916 0 +0.53(+6.29%)
Jan 15, 2009 8.153 8.838 7.652 8.388 21,367,884 +0.13(+1.58%)
Jan 14, 2009 8.430 8.639 8.049 8.258 17,768,900 -0.46(-5.33%)
Jan 13, 2009 8.388 8.942 8.331 8.723 15,952,360 +0.18(+2.08%)
Jan 12, 2009 9.412 9.412 8.378 8.545 14,417,956 -0.80(-8.60%)
Jan 09, 2009 10.30 10.44 9.271 9.349 17,200,068 -1.02(-9.82%)
Jan 08, 2009 10.22 10.52 9.919 10.37 13,259,630 -0.12(-1.15%)
Jan 07, 2009 10.52 10.92 10.13 10.49 11,850,883 -0.19(-1.81%)
Jan 06, 2009 10.04 10.91 9.861 10.68 16,087,320 +0.86(+8.78%)
Jan 05, 2009 9.423 10.08 9.407 9.820 13,520,689 +0.31(+3.30%)
Jan 02, 2009 9.652 10.06 9.208 9.506 0 -0.04(-0.44%)
Jan 01, 2009 9.261 9.579 9.177 9.548 0 +0.00(+0.00%)
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%)
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.