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 (%)
Aug 31, 2009 6.537 6.595 6.370 6.553 22,195,400 -0.07(-1.10%)
Aug 28, 2009 6.423 6.652 6.386 6.626 15,865,657 +0.14(+2.09%)
Aug 27, 2009 6.485 6.553 6.297 6.490 19,577,736 -0.01(-0.16%)
Aug 26, 2009 6.402 6.522 6.235 6.501 15,210,095 +0.08(+1.30%)
Aug 25, 2009 6.062 6.517 6.057 6.417 16,998,200 +0.20(+3.19%)
Aug 24, 2009 6.349 6.438 6.203 6.219 13,754,659 -0.07(-1.16%)
Aug 21, 2009 6.193 6.365 6.010 6.292 18,625,660 +0.33(+5.61%)
Aug 20, 2009 5.540 5.984 5.540 5.958 11,858,852 +0.41(+7.34%)
Aug 19, 2009 5.519 5.598 5.467 5.551 9,869,131 -0.10(-1.76%)
Aug 18, 2009 5.451 5.733 5.451 5.650 10,212,042 +0.14(+2.48%)
Aug 17, 2009 5.556 5.650 5.430 5.513 13,217,239 -0.31(-5.39%)
Aug 14, 2009 5.874 5.921 5.650 5.827 12,814,097 -0.17(-2.79%)
Aug 13, 2009 6.104 6.162 5.942 5.994 12,790,323 -0.03(-0.52%)
Aug 12, 2009 5.890 6.182 5.853 6.026 12,792,296 +0.11(+1.94%)
Aug 11, 2009 6.073 6.135 5.890 5.911 14,475,884 -0.25(-4.07%)
Aug 10, 2009 6.250 6.355 6.041 6.162 15,644,957 -0.12(-1.91%)
Aug 07, 2009 6.010 6.532 5.906 6.282 18,751,512 +0.37(+6.18%)
Aug 06, 2009 5.974 6.219 5.843 5.916 23,795,400 -0.02(-0.26%)
Aug 05, 2009 5.462 5.932 5.451 5.932 27,778,848 +0.30(+5.28%)
Aug 04, 2009 5.248 5.791 5.164 5.634 30,284,236 +0.36(+6.73%)
Aug 03, 2009 5.190 5.290 5.164 5.279 18,489,640 +0.14(+2.74%)
Jul 31, 2009 4.950 5.206 4.861 5.138 16,720,117 +0.14(+2.82%)
Jul 30, 2009 4.814 5.128 4.746 4.997 21,684,996 +0.26(+5.51%)
Jul 29, 2009 4.705 4.799 4.663 4.736 12,743,552 -0.06(-1.31%)
Jul 28, 2009 4.882 4.882 4.773 4.799 11,035,044 -0.10(-2.03%)
Jul 27, 2009 4.856 4.966 4.788 4.898 14,239,834 +0.11(+2.40%)
Jul 24, 2009 4.726 4.820 4.543 4.783 1,221 +0.01(+0.11%)
Jul 23, 2009 4.605 4.872 4.501 4.778 24,280,600 +0.27(+5.90%)
Jul 22, 2009 4.402 4.616 4.365 4.511 8,923,387 +0.03(+0.58%)
Jul 21, 2009 4.522 4.569 4.370 4.485 12,519,537 -0.03(-0.69%)
Jul 20, 2009 4.324 4.548 4.324 4.517 19,866,372 +0.22(+5.23%)
Jul 17, 2009 4.793 4.799 4.261 4.292 25,367,224 -0.51(-10.55%)
Jul 16, 2009 4.835 4.846 4.679 4.799 12,325,972 -0.08(-1.71%)
Jul 15, 2009 4.673 4.992 4.621 4.882 21,815,230 +0.27(+5.77%)
Jul 14, 2009 4.579 4.652 4.459 4.616 15,085,282 -0.02(-0.45%)
Jul 13, 2009 4.491 4.652 4.480 4.637 21,316,356 +0.14(+3.14%)
Jul 10, 2009 4.412 4.522 4.261 4.496 16,332,551 +0.07(+1.53%)
Jul 09, 2009 4.699 4.731 4.412 4.428 22,226,334 -0.18(-3.96%)
Jul 08, 2009 4.867 4.914 4.480 4.611 29,683,338 -0.22(-4.64%)
Jul 07, 2009 5.107 5.107 4.809 4.835 15,500,977 -0.24(-4.73%)
Jul 06, 2009 4.726 5.075 4.726 5.075 17,478,242 +0.20(+4.07%)
Jul 02, 2009 5.248 5.248 4.877 4.877 13,338,730 -0.45(-8.43%)
Jul 01, 2009 5.279 5.368 5.180 5.326 7,776,491 +0.08(+1.49%)
Jun 30, 2009 5.196 5.253 5.081 5.248 9,998,474 +0.09(+1.72%)
Jun 29, 2009 5.222 5.295 5.039 5.159 11,689,713 -0.05(-0.90%)
Jun 26, 2009 5.185 5.253 5.081 5.206 14,454,251 +0.01(+0.10%)
Jun 25, 2009 5.023 5.201 5.013 5.201 11,000,603 +0.10(+2.05%)
Jun 24, 2009 4.966 5.149 4.877 5.096 13,850,857 +0.17(+3.39%)
Jun 23, 2009 4.872 5.028 4.809 4.929 13,525,193 +0.09(+1.83%)
Jun 22, 2009 5.190 5.232 4.809 4.840 19,967,304 -0.47(-8.85%)
Jun 19, 2009 5.295 5.336 5.201 5.310 17,455,740 +0.09(+1.70%)
Jun 18, 2009 5.263 5.263 5.054 5.222 12,418,043 +0.02(+0.40%)
Jun 17, 2009 5.357 5.415 5.159 5.201 13,733,805 -0.16(-2.92%)
Jun 16, 2009 5.467 5.616 5.300 5.357 14,972,516 -0.30(-5.22%)
Jun 15, 2009 5.880 5.880 5.357 5.652 19,033,812 -0.27(-4.63%)
Jun 12, 2009 5.827 5.963 5.728 5.927 11,464,873 +0.15(+2.53%)
Jun 11, 2009 5.942 6.031 5.744 5.780 12,979,904 -0.19(-3.23%)
Jun 10, 2009 6.261 6.344 5.806 5.974 19,051,306 -0.23(-3.70%)
Jun 09, 2009 6.360 6.438 6.130 6.203 12,559,034 -0.21(-3.26%)
Jun 08, 2009 6.433 6.522 6.287 6.412 11,262,064 -0.06(-0.97%)
Jun 05, 2009 6.663 6.778 6.381 6.475 14,057,324 -0.11(-1.74%)
Jun 04, 2009 6.386 6.631 6.289 6.590 19,140,148 +0.24(+3.78%)
Jun 03, 2009 6.308 6.391 6.235 6.349 9,608,506 +0.00(+0.00%)
Jun 02, 2009 6.339 6.548 6.297 6.349 17,276,146 -0.11(-1.78%)
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.