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 (%)
Nov 30, 2009 6.219 6.449 6.177 6.433 14,956,063 +0.25(+3.97%)
Nov 27, 2009 6.141 6.334 6.141 6.188 6,328,383 -0.23(-3.58%)
Nov 25, 2009 6.297 6.449 6.297 6.417 7,752,617 +0.12(+1.91%)
Nov 24, 2009 6.501 6.501 6.266 6.297 10,345,328 -0.16(-2.43%)
Nov 23, 2009 6.522 6.678 6.417 6.454 10,879,912 -0.02(-0.32%)
Nov 20, 2009 6.459 6.517 6.376 6.475 9,581,658 -0.03(-0.40%)
Nov 19, 2009 6.569 6.569 6.407 6.501 13,503,777 -0.13(-1.89%)
Nov 18, 2009 6.579 6.658 6.522 6.626 14,941,500 +0.06(+0.95%)
Nov 17, 2009 6.668 6.788 6.564 6.564 11,603,799 -0.11(-1.72%)
Nov 16, 2009 6.553 6.799 6.553 6.678 15,651,733 +0.18(+2.73%)
Nov 13, 2009 6.600 6.705 6.438 6.501 16,015,800 -0.02(-0.24%)
Nov 12, 2009 6.647 6.689 6.506 6.517 8,537,338 -0.17(-2.50%)
Nov 11, 2009 6.647 6.725 6.517 6.684 11,405,131 +0.16(+2.40%)
Nov 10, 2009 6.684 6.684 6.407 6.527 10,606,058 -0.16(-2.42%)
Nov 09, 2009 6.370 6.694 6.282 6.689 19,202,332 +0.45(+7.20%)
Nov 06, 2009 6.188 6.329 6.162 6.240 14,633,508 +0.10(+1.70%)
Nov 05, 2009 6.443 6.464 6.026 6.135 31,086,736 -0.38(-5.85%)
Nov 04, 2009 6.866 6.940 6.501 6.517 20,497,436 -0.26(-3.78%)
Nov 03, 2009 6.569 6.793 6.470 6.772 15,452,833 +0.10(+1.49%)
Nov 02, 2009 6.532 6.799 6.423 6.673 15,919,742 +0.07(+1.11%)
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%)
Oct 01, 2009 6.752 6.804 6.261 6.276 20,768,180 -0.53(-7.82%)
Sep 30, 2009 6.966 7.034 6.699 6.809 23,782,326 -0.15(-2.10%)
Sep 29, 2009 7.211 7.216 6.913 6.955 11,946,716 -0.03(-0.45%)
Sep 28, 2009 6.846 7.190 6.825 6.986 14,569,558 +0.19(+2.76%)
Sep 25, 2009 6.736 7.002 6.621 6.799 15,322,831 +0.04(+0.54%)
Sep 24, 2009 7.242 7.389 6.752 6.762 20,310,870 -0.44(-6.16%)
Sep 23, 2009 7.801 7.838 7.206 7.206 17,939,626 -0.57(-7.32%)
Sep 22, 2009 7.618 7.801 7.514 7.775 17,114,164 +0.22(+2.97%)
Sep 21, 2009 7.707 7.796 7.524 7.550 16,566,515 -0.25(-3.21%)
Sep 18, 2009 8.000 8.073 7.720 7.801 33,610,944 -0.17(-2.10%)
Sep 17, 2009 7.728 8.287 7.686 7.968 36,280,540 +0.34(+4.45%)
Sep 16, 2009 7.441 7.989 7.415 7.629 37,788,396 +0.24(+3.25%)
Sep 15, 2009 6.992 7.430 6.804 7.389 45,110,268 +0.42(+5.99%)
Sep 14, 2009 6.699 6.971 6.642 6.971 19,258,402 +0.16(+2.38%)
Sep 11, 2009 6.788 6.934 6.668 6.809 18,194,772 +0.04(+0.54%)
Sep 10, 2009 6.590 6.788 6.459 6.772 12,704,775 +0.16(+2.45%)
Sep 09, 2009 6.423 6.652 6.329 6.611 15,510,690 +0.20(+3.18%)
Sep 08, 2009 6.219 6.407 6.193 6.407 15,713,174 +0.30(+4.96%)
Sep 04, 2009 6.005 6.104 5.843 6.104 8,628,237 +0.10(+1.74%)
Sep 03, 2009 5.958 6.005 5.749 6.000 14,132,557 +0.12(+2.04%)
Sep 02, 2009 6.135 6.135 5.864 5.880 19,738,172 -0.30(-4.82%)
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.