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

Kimco Realty (NY: KIM )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 30, 2009 6.647 6.788 6.381 6.600 25,003,898 -0.18(-2.62%)
Oct 29, 2009 6.490 6.809 6.443 6.778 14,373,601 +0.41(+6.39%)
Oct 28, 2009 6.611 6.814 6.344 6.370 21,831,596 -0.31(-4.69%)
Oct 27, 2009 7.101 7.135 6.631 6.684 21,697,786 -0.38(-5.40%)
Oct 26, 2009 7.169 7.415 7.028 7.065 11,865,588 -0.07(-0.95%)
Oct 23, 2009 7.253 7.263 7.075 7.133 13,673,701 -0.18(-2.50%)
Oct 22, 2009 7.101 7.315 7.044 7.315 20,570,158 +0.22(+3.09%)
Oct 21, 2009 6.767 7.352 6.767 7.096 21,588,182 +0.25(+3.66%)
Oct 20, 2009 6.783 6.903 6.772 6.846 9,289,159 -0.15(-2.09%)
Oct 19, 2009 6.893 7.044 6.887 6.992 11,391,143 +0.12(+1.75%)
Oct 16, 2009 6.976 7.044 6.827 6.872 10,224,015 -0.26(-3.66%)
Oct 15, 2009 6.976 7.138 6.903 7.133 13,267,103 +0.08(+1.11%)
Oct 14, 2009 6.731 7.096 6.720 7.054 18,800,376 +0.46(+7.05%)
Oct 13, 2009 6.631 6.658 6.438 6.590 12,165,871 -0.08(-1.17%)
Oct 12, 2009 6.600 6.731 6.579 6.668 8,790,217 +0.04(+0.55%)
Oct 09, 2009 6.532 6.631 6.396 6.631 11,714,223 +0.06(+0.95%)
Oct 08, 2009 6.433 6.621 6.423 6.569 10,143,487 +0.20(+3.11%)
Oct 07, 2009 6.355 6.454 6.198 6.370 11,235,750 -0.02(-0.33%)
Oct 06, 2009 6.391 6.527 6.261 6.391 17,605,252 +0.07(+1.16%)
Oct 05, 2009 6.214 6.381 6.162 6.318 10,949,186 +0.19(+3.15%)
Oct 02, 2009 6.104 6.389 6.026 6.125 18,581,828 -0.15(-2.41%)
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.