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 (%)
Dec 31, 2009 7.302 7.067 7.067 7.067 10,063,802 -0.21(-2.87%)
Dec 30, 2009 7.203 7.276 7.093 7.276 6,051,744 +0.04(+0.58%)
Dec 29, 2009 7.349 7.427 7.192 7.234 5,567,228 -0.07(-0.93%)
Dec 28, 2009 7.344 7.422 7.239 7.302 5,204,294 +0.01(+0.07%)
Dec 24, 2009 7.203 7.307 7.114 7.297 3,927,861 +0.16(+2.27%)
Dec 23, 2009 7.041 7.250 6.978 7.135 8,512,559 +0.11(+1.64%)
Dec 22, 2009 6.811 7.025 6.811 7.020 7,661,638 +0.14(+2.05%)
Dec 21, 2009 6.769 6.884 6.701 6.879 11,052,156 +0.18(+2.65%)
Dec 18, 2009 6.586 6.701 6.508 6.701 13,246,498 +0.20(+3.05%)
Dec 17, 2009 6.482 6.581 6.435 6.503 7,815,185 -0.02(-0.24%)
Dec 16, 2009 6.440 6.592 6.425 6.519 12,079,847 -0.01(-0.16%)
Dec 15, 2009 6.445 6.566 6.425 6.529 15,749,967 -0.01(-0.16%)
Dec 14, 2009 6.477 6.579 6.477 6.539 18,928,666 +0.01(+0.16%)
Dec 11, 2009 6.482 6.539 6.388 6.529 16,846,196 +0.13(+1.96%)
Dec 10, 2009 6.529 6.550 6.362 6.404 19,021,934 -0.08(-1.21%)
Dec 09, 2009 6.623 6.623 6.466 6.482 26,532,800 -0.05(-0.80%)
Dec 08, 2009 6.472 6.628 6.388 6.534 67,328,928 -0.30(-4.36%)
Dec 07, 2009 7.088 7.203 6.774 6.832 17,929,952 -0.27(-3.75%)
Dec 04, 2009 6.811 7.124 6.811 7.098 29,640,072 +0.43(+6.50%)
Dec 03, 2009 6.503 6.879 6.503 6.665 18,373,820 -0.02(-0.31%)
Dec 02, 2009 6.404 6.722 6.336 6.686 14,409,493 +0.29(+4.49%)
Dec 01, 2009 6.492 6.529 6.336 6.398 13,815,709 -0.04(-0.57%)
Nov 30, 2009 6.221 6.451 6.179 6.435 14,951,595 +0.25(+3.97%)
Nov 27, 2009 6.142 6.336 6.142 6.189 6,326,492 -0.23(-3.58%)
Nov 25, 2009 6.299 6.451 6.299 6.419 7,750,301 +0.12(+1.91%)
Nov 24, 2009 6.503 6.503 6.268 6.299 10,342,238 -0.16(-2.43%)
Nov 23, 2009 6.524 6.680 6.419 6.456 10,876,662 -0.02(-0.32%)
Nov 20, 2009 6.461 6.519 6.378 6.477 9,578,796 -0.03(-0.40%)
Nov 19, 2009 6.571 6.571 6.409 6.503 13,499,742 -0.13(-1.89%)
Nov 18, 2009 6.581 6.660 6.524 6.628 14,937,037 +0.06(+0.95%)
Nov 17, 2009 6.670 6.790 6.566 6.566 11,600,332 -0.11(-1.72%)
Nov 16, 2009 6.555 6.801 6.555 6.680 15,647,057 +0.18(+2.73%)
Nov 13, 2009 6.602 6.707 6.440 6.503 16,011,015 -0.02(-0.24%)
Nov 12, 2009 6.649 6.691 6.508 6.519 8,534,787 -0.17(-2.50%)
Nov 11, 2009 6.649 6.727 6.519 6.686 11,401,723 +0.16(+2.40%)
Nov 10, 2009 6.686 6.686 6.409 6.529 10,602,889 -0.16(-2.42%)
Nov 09, 2009 6.372 6.696 6.283 6.691 19,196,594 +0.45(+7.20%)
Nov 06, 2009 6.189 6.330 6.163 6.242 14,629,136 +0.10(+1.70%)
Nov 05, 2009 6.445 6.466 6.028 6.137 31,077,448 -0.38(-5.85%)
Nov 04, 2009 6.868 6.942 6.503 6.519 20,491,314 -0.26(-3.78%)
Nov 03, 2009 6.571 6.795 6.472 6.774 15,448,216 +0.10(+1.49%)
Nov 02, 2009 6.534 6.801 6.425 6.675 15,914,986 +0.07(+1.11%)
Oct 30, 2009 6.649 6.790 6.383 6.602 24,996,428 -0.18(-2.62%)
Oct 29, 2009 6.492 6.811 6.445 6.780 14,369,307 +0.41(+6.39%)
Oct 28, 2009 6.613 6.816 6.346 6.372 21,825,074 -0.31(-4.69%)
Oct 27, 2009 7.104 7.137 6.633 6.686 21,691,304 -0.38(-5.40%)
Oct 26, 2009 7.171 7.417 7.030 7.067 11,862,043 -0.07(-0.95%)
Oct 23, 2009 7.255 7.265 7.077 7.135 13,669,616 -0.18(-2.50%)
Oct 22, 2009 7.104 7.318 7.046 7.318 20,564,012 +0.22(+3.09%)
Oct 21, 2009 6.769 7.354 6.769 7.098 21,581,732 +0.25(+3.66%)
Oct 20, 2009 6.785 6.905 6.774 6.848 9,286,384 -0.15(-2.09%)
Oct 19, 2009 6.895 7.046 6.889 6.994 11,387,740 +0.12(+1.75%)
Oct 16, 2009 6.978 7.046 6.829 6.874 10,220,961 -0.26(-3.66%)
Oct 15, 2009 6.978 7.140 6.905 7.135 13,263,139 +0.08(+1.11%)
Oct 14, 2009 6.733 7.098 6.722 7.057 18,794,758 +0.46(+7.05%)
Oct 13, 2009 6.633 6.660 6.440 6.592 12,162,236 -0.08(-1.17%)
Oct 12, 2009 6.602 6.733 6.581 6.670 8,787,591 +0.04(+0.55%)
Oct 09, 2009 6.534 6.633 6.398 6.633 11,710,723 +0.06(+0.95%)
Oct 08, 2009 6.435 6.623 6.425 6.571 10,140,456 +0.20(+3.11%)
Oct 07, 2009 6.357 6.456 6.200 6.372 11,232,393 -0.02(-0.33%)
Oct 06, 2009 6.393 6.529 6.263 6.393 17,599,994 +0.07(+1.16%)
Oct 05, 2009 6.216 6.383 6.163 6.320 10,945,914 +0.19(+3.15%)
Oct 02, 2009 6.106 6.391 6.028 6.127 18,576,276 -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.