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

Kimco Realty (NY: KIM )

19.02 +0.09 (+0.50%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 9, 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 (%)
Aug 31, 2009 6.539 6.597 6.372 6.555 22,188,770 -0.07(-1.10%)
Aug 28, 2009 6.425 6.654 6.388 6.628 15,860,917 +0.14(+2.09%)
Aug 27, 2009 6.487 6.555 6.299 6.492 19,571,888 -0.01(-0.16%)
Aug 26, 2009 6.404 6.524 6.236 6.503 15,205,551 +0.08(+1.30%)
Aug 25, 2009 6.064 6.519 6.059 6.419 16,993,122 +0.20(+3.19%)
Aug 24, 2009 6.351 6.440 6.205 6.221 13,750,549 -0.07(-1.16%)
Aug 21, 2009 6.195 6.367 6.012 6.294 18,620,094 +0.33(+5.61%)
Aug 20, 2009 5.542 5.986 5.542 5.960 11,855,310 +0.41(+7.34%)
Aug 19, 2009 5.521 5.599 5.469 5.552 9,866,182 -0.10(-1.76%)
Aug 18, 2009 5.453 5.735 5.453 5.651 10,208,991 +0.14(+2.48%)
Aug 17, 2009 5.557 5.651 5.432 5.515 13,213,290 -0.31(-5.39%)
Aug 14, 2009 5.876 5.923 5.651 5.829 12,810,269 -0.17(-2.79%)
Aug 13, 2009 6.106 6.163 5.944 5.996 12,786,502 -0.03(-0.52%)
Aug 12, 2009 5.892 6.184 5.855 6.028 12,788,474 +0.11(+1.94%)
Aug 11, 2009 6.075 6.137 5.892 5.913 14,471,559 -0.25(-4.07%)
Aug 10, 2009 6.252 6.357 6.043 6.163 15,640,283 -0.12(-1.91%)
Aug 07, 2009 6.012 6.534 5.907 6.283 18,745,910 +0.37(+6.18%)
Aug 06, 2009 5.975 6.221 5.845 5.918 23,788,290 -0.02(-0.26%)
Aug 05, 2009 5.463 5.934 5.453 5.934 27,770,550 +0.30(+5.28%)
Aug 04, 2009 5.249 5.793 5.166 5.636 30,275,190 +0.36(+6.73%)
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.