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

Kimco Realty (NY: KIM )

23.24 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 9.378 9.404 9.289 9.340 917,676 -0.05(-0.58%)
Jul 30, 2003 9.134 9.394 9.130 9.394 986,479 +0.26(+2.82%)
Jul 29, 2003 9.011 9.139 8.970 9.137 1,202,970 +0.13(+1.39%)
Jul 28, 2003 9.070 9.091 8.990 9.011 569,712 -0.08(-0.90%)
Jul 25, 2003 9.107 9.116 9.070 9.093 645,090 -0.01(-0.15%)
Jul 24, 2003 9.009 9.121 9.009 9.107 635,449 +0.12(+1.35%)
Jul 23, 2003 8.990 9.025 8.956 8.986 706,444 +0.01(+0.08%)
Jul 22, 2003 8.956 9.025 8.924 8.979 1,215,679 +0.02(+0.25%)
Jul 21, 2003 9.011 9.011 8.876 8.956 608,278 -0.05(-0.61%)
Jul 18, 2003 9.036 9.059 8.995 9.011 741,503 +0.00(+0.03%)
Jul 17, 2003 9.171 9.171 8.970 9.009 739,312 -0.13(-1.42%)
Jul 16, 2003 9.127 9.139 9.052 9.139 804,609 +0.06(+0.65%)
Jul 15, 2003 9.059 9.118 9.038 9.079 547,800 -0.00(-0.03%)
Jul 14, 2003 9.036 9.127 9.013 9.082 1,007,515 +0.10(+1.14%)
Jul 11, 2003 8.959 9.025 8.945 8.979 1,480,377 +0.06(+0.72%)
Jul 10, 2003 9.105 9.134 8.892 8.915 1,048,709 -0.14(-1.56%)
Jul 09, 2003 9.025 9.057 8.947 9.057 916,361 +0.03(+0.35%)
Jul 08, 2003 9.082 9.082 8.911 9.025 779,630 -0.06(-0.68%)
Jul 07, 2003 8.899 9.086 8.899 9.086 1,642,526 +0.19(+2.10%)
Jul 03, 2003 8.760 8.899 8.694 8.899 652,102 +0.15(+1.69%)
Jul 02, 2003 8.587 8.751 8.577 8.751 911,978 +0.14(+1.64%)
Jul 01, 2003 8.557 8.609 8.491 8.609 1,394,920 -0.04(-0.45%)
Jun 30, 2003 8.648 8.671 8.575 8.648 1,759,536 -0.04(-0.42%)
Jun 27, 2003 8.671 8.710 8.657 8.685 923,811 +0.02(+0.18%)
Jun 26, 2003 8.557 8.669 8.523 8.669 881,740 +0.14(+1.69%)
Jun 25, 2003 8.543 8.550 8.477 8.525 1,702,565 -0.00(-0.05%)
Jun 24, 2003 8.443 8.580 8.443 8.530 2,026,424 -0.10(-1.19%)
Jun 23, 2003 8.694 8.717 8.614 8.632 1,042,136 -0.09(-1.07%)
Jun 20, 2003 8.666 8.751 8.641 8.726 2,040,010 +0.08(+0.90%)
Jun 19, 2003 8.785 8.797 8.603 8.648 3,450,268 +0.16(+1.88%)
Jun 18, 2003 8.557 8.557 8.420 8.488 1,169,226 -0.08(-0.93%)
Jun 17, 2003 8.735 8.785 8.568 8.568 867,278 -0.17(-1.91%)
Jun 16, 2003 8.785 8.785 8.698 8.735 1,419,461 +0.16(+1.81%)
Jun 13, 2003 8.728 8.746 8.580 8.580 886,560 -0.18(-2.08%)
Jun 12, 2003 8.984 9.002 8.762 8.762 1,106,119 -0.16(-1.84%)
Jun 11, 2003 8.899 8.975 8.828 8.927 1,839,734 +0.03(+0.31%)
Jun 10, 2003 8.698 8.899 8.671 8.899 1,606,590 +0.19(+2.15%)
Jun 09, 2003 8.744 8.746 8.671 8.712 940,026 -0.03(-0.37%)
Jun 06, 2003 8.698 8.755 8.698 8.744 891,381 +0.06(+0.71%)
Jun 05, 2003 8.676 8.726 8.648 8.682 594,254 -0.02(-0.26%)
Jun 04, 2003 8.701 8.767 8.682 8.705 809,430 +0.00(+0.05%)
Jun 03, 2003 8.671 8.701 8.612 8.701 642,899 +0.07(+0.82%)
Jun 02, 2003 8.591 8.671 8.577 8.630 1,295,001 +0.10(+1.12%)
May 30, 2003 8.397 8.543 8.386 8.534 1,892,761 +0.18(+2.19%)
May 29, 2003 8.628 8.648 8.247 8.352 3,895,521 -0.29(-3.33%)
May 28, 2003 8.886 8.886 8.637 8.639 1,142,493 -0.25(-2.77%)
May 27, 2003 8.808 8.886 8.746 8.886 1,132,852 +0.05(+0.62%)
May 23, 2003 8.751 8.831 8.705 8.831 1,142,931 +0.05(+0.52%)
May 22, 2003 8.694 8.787 8.657 8.785 737,559 +0.09(+1.05%)
May 21, 2003 8.559 8.698 8.523 8.694 1,620,175 +0.13(+1.46%)
May 20, 2003 8.516 8.577 8.488 8.568 855,445 +0.05(+0.54%)
May 19, 2003 8.536 8.546 8.470 8.523 1,012,774 -0.02(-0.19%)
May 16, 2003 8.477 8.539 8.425 8.539 1,646,470 +0.04(+0.48%)
May 15, 2003 8.470 8.514 8.425 8.498 935,205 +0.01(+0.11%)
May 14, 2003 8.550 8.557 8.436 8.488 1,309,463 -0.04(-0.45%)
May 13, 2003 8.557 8.566 8.488 8.527 948,791 -0.04(-0.48%)
May 12, 2003 8.557 8.593 8.523 8.568 563,577 +0.01(+0.13%)
May 09, 2003 8.552 8.568 8.516 8.557 843,613 +0.00(+0.05%)
May 08, 2003 8.452 8.555 8.431 8.552 1,707,385 +0.11(+1.30%)
May 07, 2003 8.523 8.530 8.443 8.443 841,422 -0.09(-1.07%)
May 06, 2003 8.441 8.555 8.431 8.534 862,457 +0.09(+1.11%)
May 05, 2003 8.368 8.443 8.336 8.441 1,514,559 +0.11(+1.37%)
May 02, 2003 8.272 8.333 8.272 8.326 1,083,331 +0.08(+0.94%)
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.