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

Kimco Realty (NY: KIM )

19.10 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2002 8.224 8.229 8.104 8.120 949,514 -0.10(-1.21%)
Sep 27, 2002 8.245 8.490 8.219 8.219 1,327,175 -0.03(-0.32%)
Sep 26, 2002 8.169 8.263 8.125 8.245 853,758 +0.14(+1.74%)
Sep 25, 2002 8.172 8.198 8.080 8.104 447,371 -0.03(-0.42%)
Sep 24, 2002 8.211 8.211 8.107 8.138 598,665 -0.06(-0.73%)
Sep 23, 2002 8.172 8.224 8.138 8.198 616,667 +0.02(+0.19%)
Sep 20, 2002 8.172 8.195 8.159 8.182 612,837 +0.08(+0.93%)
Sep 19, 2002 8.146 8.211 8.094 8.107 862,951 -0.05(-0.58%)
Sep 18, 2002 8.211 8.224 8.120 8.154 487,588 -0.02(-0.22%)
Sep 17, 2002 8.263 8.274 8.172 8.172 498,313 -0.04(-0.54%)
Sep 16, 2002 8.276 8.281 8.198 8.216 359,275 -0.03(-0.41%)
Sep 13, 2002 8.185 8.263 8.164 8.250 1,058,293 +0.07(+0.83%)
Sep 12, 2002 8.224 8.232 8.161 8.182 335,911 -0.04(-0.51%)
Sep 11, 2002 8.224 8.240 8.201 8.224 337,826 +0.03(+0.35%)
Sep 10, 2002 8.224 8.245 8.174 8.195 610,156 +0.02(+0.19%)
Sep 09, 2002 8.263 8.263 8.172 8.180 758,386 -0.08(-1.01%)
Sep 06, 2002 8.263 8.263 8.203 8.263 841,502 +0.05(+0.64%)
Sep 05, 2002 8.250 8.250 8.161 8.211 668,758 -0.01(-0.16%)
Sep 04, 2002 8.276 8.302 8.159 8.224 1,163,241 -0.05(-0.63%)
Sep 03, 2002 8.342 8.342 8.271 8.276 561,512 -0.01(-0.16%)
Aug 30, 2002 8.368 8.433 8.289 8.289 848,396 -0.07(-0.81%)
Aug 29, 2002 8.381 8.472 8.355 8.357 1,552,776 -0.02(-0.28%)
Aug 28, 2002 8.276 8.399 8.263 8.381 1,885,240 +0.13(+1.55%)
Aug 27, 2002 8.313 8.328 8.250 8.253 678,334 -0.05(-0.60%)
Aug 26, 2002 8.211 8.313 8.187 8.302 527,423 +0.11(+1.40%)
Aug 23, 2002 8.198 8.240 8.133 8.187 391,832 -0.02(-0.22%)
Aug 22, 2002 8.224 8.263 8.107 8.206 1,830,468 -0.02(-0.22%)
Aug 21, 2002 8.187 8.289 8.107 8.224 1,426,378 +0.10(+1.25%)
Aug 20, 2002 8.094 8.143 8.070 8.122 394,897 -0.04(-0.45%)
Aug 16, 2002 8.000 8.159 7.976 8.159 678,334 +0.21(+2.63%)
Aug 15, 2002 8.028 8.060 7.851 7.950 1,044,887 -0.05(-0.59%)
Aug 14, 2002 8.062 8.080 7.872 7.997 1,114,597 +0.00(+0.00%)
Aug 13, 2002 8.054 8.180 7.997 7.997 760,301 -0.12(-1.51%)
Aug 12, 2002 7.989 8.120 7.971 8.120 604,410 +0.13(+1.63%)
Aug 07, 2002 7.989 8.015 7.947 7.989 1,334,836 +0.05(+0.59%)
Aug 06, 2002 7.992 8.041 7.879 7.942 898,189 +0.02(+0.20%)
Aug 05, 2002 8.039 8.080 7.845 7.926 1,366,244 -0.09(-1.11%)
Aug 02, 2002 8.250 8.263 8.002 8.015 1,045,653 -0.25(-2.97%)
Aug 01, 2002 8.342 8.344 8.174 8.261 780,218 -0.13(-1.56%)
Jul 31, 2002 8.300 8.404 8.250 8.391 2,183,998 +0.09(+1.07%)
Jul 30, 2002 8.120 8.522 8.070 8.302 1,555,457 +0.14(+1.70%)
Jul 29, 2002 7.728 8.185 7.702 8.164 1,044,504 +0.54(+7.09%)
Jul 26, 2002 7.637 7.736 7.503 7.624 3,397,799 +0.12(+1.57%)
Jul 25, 2002 7.326 7.517 7.219 7.506 2,477,394 +0.18(+2.46%)
Jul 24, 2002 7.206 7.376 6.778 7.326 2,243,750 +0.01(+0.18%)
Jul 23, 2002 7.624 7.676 7.235 7.313 1,147,537 -0.25(-3.31%)
Jul 22, 2002 7.741 7.806 7.206 7.564 2,028,108 -0.16(-2.13%)
Jul 19, 2002 7.832 7.885 7.712 7.728 1,894,050 -0.31(-3.90%)
Jul 17, 2002 8.120 8.146 7.989 8.041 2,064,495 -0.07(-0.87%)
Jul 12, 2002 8.180 8.234 8.096 8.112 668,758 -0.07(-0.89%)
Jul 11, 2002 8.302 8.357 8.094 8.185 3,161,091 -0.17(-2.09%)
Jul 10, 2002 8.485 8.537 8.360 8.360 841,502 -0.10(-1.17%)
Jul 09, 2002 8.438 8.459 8.438 8.459 605,559 +0.02(+0.25%)
Jul 08, 2002 8.603 8.603 8.438 8.438 609,773 -0.16(-1.88%)
Jul 05, 2002 8.537 8.603 8.490 8.600 209,896 +0.11(+1.29%)
Jul 04, 2002 8.592 8.595 8.407 8.490 919,255 +0.00(+0.00%)
Jul 03, 2002 8.592 8.595 8.407 8.490 919,255 -0.11(-1.30%)
Jul 02, 2002 8.618 8.655 8.540 8.603 729,659 -0.02(-0.18%)
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.