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 (%)
Feb 27, 2009 4.548 4.804 4.548 4.621 0 -0.10(-2.21%)
Feb 26, 2009 4.945 5.232 4.689 4.726 16,782,612 -0.19(-3.93%)
Feb 25, 2009 4.961 5.164 4.574 4.919 20,832,698 -0.11(-2.18%)
Feb 24, 2009 4.574 5.070 4.491 5.028 23,624,202 +0.44(+9.56%)
Feb 23, 2009 5.290 5.363 4.579 4.590 19,222,358 -0.64(-12.19%)
Feb 20, 2009 4.574 5.232 4.511 5.227 0 +0.42(+8.80%)
Feb 19, 2009 5.206 5.342 4.731 4.804 18,622,910 -0.31(-6.03%)
Feb 18, 2009 5.075 5.138 4.830 5.112 17,169,462 +0.16(+3.16%)
Feb 17, 2009 5.222 5.399 4.908 4.955 21,188,028 -0.48(-8.75%)
Feb 13, 2009 6.041 6.047 5.415 5.430 19,899,840 -0.68(-11.11%)
Feb 12, 2009 6.062 6.172 5.561 6.109 19,206,994 -0.04(-0.68%)
Feb 11, 2009 6.250 6.386 5.603 6.151 19,221,618 +0.06(+1.03%)
Feb 10, 2009 6.893 7.023 5.937 6.088 18,748,336 -0.93(-13.31%)
Feb 09, 2009 6.767 7.049 6.626 7.023 10,278,717 +0.04(+0.52%)
Feb 06, 2009 6.470 7.122 6.334 6.987 16,614,896 +0.67(+10.58%)
Feb 05, 2009 6.344 6.997 5.665 6.318 23,767,518 -0.70(-10.04%)
Feb 04, 2009 7.279 7.582 6.997 7.023 15,119,200 -0.21(-2.89%)
Feb 03, 2009 7.336 7.425 7.081 7.232 15,308,885 -0.14(-1.84%)
Feb 02, 2009 7.373 7.415 6.882 7.368 17,957,046 -0.14(-1.88%)
Jan 30, 2009 8.281 8.355 7.352 7.509 0 -0.55(-6.80%)
Jan 29, 2009 8.610 8.762 7.973 8.057 14,722,476 -0.95(-10.50%)
Jan 28, 2009 8.631 9.044 8.449 9.002 15,542,734 +0.81(+9.95%)
Jan 27, 2009 8.287 8.422 7.984 8.187 8,236,071 +0.06(+0.77%)
Jan 26, 2009 8.151 8.516 7.869 8.125 9,320,042 -0.03(-0.32%)
Jan 23, 2009 7.608 8.245 7.451 8.151 9,833,178 +0.27(+3.38%)
Jan 22, 2009 8.234 8.548 7.775 7.885 21,217,826 -0.84(-9.63%)
Jan 21, 2009 7.775 8.762 7.368 8.725 17,679,052 +1.03(+13.37%)
Jan 20, 2009 8.757 8.757 7.650 7.697 18,441,948 -1.22(-13.65%)
Jan 16, 2009 8.631 8.950 8.198 8.913 0 +0.53(+6.29%)
Jan 15, 2009 8.151 8.835 7.650 8.386 21,374,268 +0.13(+1.58%)
Jan 14, 2009 8.428 8.637 8.047 8.255 17,774,210 -0.46(-5.33%)
Jan 13, 2009 8.386 8.939 8.328 8.720 15,957,127 +0.18(+2.08%)
Jan 12, 2009 9.409 9.409 8.375 8.543 14,422,264 -0.80(-8.60%)
Jan 09, 2009 10.30 10.44 9.268 9.347 17,205,208 -1.02(-9.82%)
Jan 08, 2009 10.22 10.52 9.916 10.36 13,263,592 -0.12(-1.15%)
Jan 07, 2009 10.52 10.91 10.13 10.48 11,854,425 -0.19(-1.81%)
Jan 06, 2009 10.04 10.90 9.858 10.68 16,092,127 +0.86(+8.78%)
Jan 05, 2009 9.420 10.07 9.404 9.817 13,524,730 +0.31(+3.30%)
Jan 02, 2009 9.650 10.06 9.206 9.503 0 -0.04(-0.44%)
Jan 01, 2009 9.258 9.576 9.174 9.545 0 +0.00(+0.00%)
Dec 31, 2008 9.258 9.576 9.174 9.545 11,792,871 +0.27(+2.87%)
Dec 30, 2008 9.274 9.352 8.913 9.279 8,098,502 +0.00(+0.00%)
Dec 29, 2008 9.650 9.676 9.028 9.279 9,118,442 -0.38(-3.95%)
Dec 26, 2008 10.01 10.28 9.190 9.660 0 -0.26(-2.63%)
Dec 24, 2008 9.749 9.921 9.574 9.921 2,392,442 +0.18(+1.88%)
Dec 23, 2008 9.482 10.09 9.467 9.738 9,817,277 +0.08(+0.81%)
Dec 22, 2008 9.858 9.911 9.075 9.660 14,326,298 -0.18(-1.86%)
Dec 19, 2008 9.441 9.843 9.002 9.843 14,259,315 +0.68(+7.47%)
Dec 18, 2008 9.459 10.22 8.835 9.159 19,990,466 -0.69(-7.00%)
Dec 17, 2008 8.934 10.45 8.887 9.848 16,278,631 +0.61(+6.61%)
Dec 16, 2008 7.916 9.373 7.806 9.237 21,753,502 +1.33(+16.84%)
Dec 15, 2008 8.751 8.751 7.577 7.906 10,747,327 -0.44(-5.32%)
Dec 12, 2008 7.556 8.349 7.326 8.349 0 +0.56(+7.24%)
Dec 11, 2008 9.148 9.352 7.545 7.785 23,092,040 -1.72(-18.08%)
Dec 10, 2008 8.610 9.764 8.469 9.503 12,916,292 +1.00(+11.73%)
Dec 09, 2008 9.545 9.660 8.355 8.506 16,338,539 -1.28(-13.12%)
Dec 08, 2008 8.605 9.806 8.600 9.791 19,275,964 +1.29(+15.17%)
Dec 05, 2008 7.519 8.610 7.321 8.501 0 +0.87(+11.43%)
Dec 04, 2008 7.399 8.375 6.934 7.629 21,972,852 -0.06(-0.81%)
Dec 03, 2008 6.866 7.906 6.689 7.691 23,513,218 +0.42(+5.74%)
Dec 02, 2008 6.386 7.368 6.026 7.274 31,138,996 +1.08(+17.35%)
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.