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 (%)
Mar 31, 2010 8.383 8.407 8.246 8.251 13,074,759 -0.13(-1.51%)
Mar 30, 2010 8.446 8.467 8.339 8.378 10,043,372 -0.06(-0.74%)
Mar 29, 2010 8.456 8.467 8.326 8.441 8,478,986 +0.03(+0.37%)
Mar 26, 2010 8.409 8.477 8.294 8.409 10,790,727 +0.02(+0.25%)
Mar 25, 2010 8.352 8.587 8.347 8.388 9,129,776 +0.09(+1.13%)
Mar 24, 2010 8.169 8.352 8.159 8.294 7,906,091 +0.10(+1.21%)
Mar 23, 2010 8.274 8.305 8.117 8.195 10,486,906 -0.05(-0.63%)
Mar 22, 2010 8.085 8.279 8.023 8.247 7,204,403 +0.11(+1.41%)
Mar 19, 2010 8.153 8.232 8.070 8.132 10,263,766 -0.04(-0.45%)
Mar 18, 2010 8.310 8.310 8.148 8.169 11,075,324 -0.14(-1.64%)
Mar 17, 2010 8.164 8.383 8.122 8.305 9,368,041 +0.17(+2.12%)
Mar 16, 2010 7.924 8.161 7.892 8.132 9,660,947 +0.25(+3.18%)
Mar 15, 2010 7.793 7.929 7.783 7.882 6,835,212 -0.02(-0.20%)
Mar 12, 2010 7.840 7.939 7.814 7.897 5,503,164 +0.10(+1.27%)
Mar 11, 2010 7.673 7.809 7.605 7.798 5,771,579 +0.09(+1.22%)
Mar 10, 2010 7.704 7.767 7.610 7.704 6,518,456 +0.04(+0.48%)
Mar 09, 2010 7.673 7.798 7.595 7.668 7,913,939 -0.04(-0.47%)
Mar 08, 2010 7.631 7.756 7.626 7.704 5,901,686 +0.07(+0.96%)
Mar 05, 2010 7.380 7.657 7.318 7.631 10,594,391 +0.30(+4.06%)
Mar 04, 2010 7.312 7.359 7.278 7.333 8,363,223 +0.02(+0.29%)
Mar 03, 2010 7.312 7.386 7.255 7.312 10,730,101 -0.01(-0.14%)
Mar 02, 2010 7.349 7.375 7.281 7.323 12,950,603 +0.01(+0.14%)
Mar 01, 2010 7.286 7.365 7.245 7.312 10,778,717 +0.06(+0.79%)
Feb 26, 2010 7.302 7.359 7.250 7.255 15,411,757 -0.03(-0.43%)
Feb 25, 2010 7.109 7.318 7.041 7.286 9,469,856 +0.08(+1.09%)
Feb 24, 2010 7.057 7.208 7.020 7.208 8,354,525 +0.19(+2.68%)
Feb 23, 2010 7.088 7.145 6.989 7.020 8,147,360 -0.10(-1.47%)
Feb 22, 2010 7.156 7.208 7.098 7.124 6,511,531 -0.04(-0.51%)
Feb 19, 2010 7.156 7.203 7.046 7.161 8,616,146 -0.02(-0.22%)
Feb 18, 2010 6.968 7.239 6.968 7.177 9,938,342 +0.17(+2.38%)
Feb 17, 2010 6.962 7.088 6.910 7.010 8,470,753 +0.10(+1.44%)
Feb 16, 2010 6.696 6.926 6.727 6.910 8,464,546 +0.21(+3.20%)
Feb 12, 2010 6.597 6.696 6.696 6.696 9,137,928 +0.05(+0.71%)
Feb 11, 2010 6.675 6.712 6.550 6.649 9,606,517 -0.02(-0.24%)
Feb 10, 2010 6.701 6.790 6.529 6.665 6,565,024 -0.02(-0.31%)
Feb 09, 2010 6.660 6.733 6.558 6.686 19,154,896 -0.06(-0.85%)
Feb 08, 2010 6.764 6.848 6.571 6.743 12,419,821 -0.03(-0.46%)
Feb 05, 2010 6.613 6.889 6.597 6.774 23,219,222 +0.16(+2.45%)
Feb 04, 2010 6.566 6.743 6.524 6.613 25,779,090 +0.00(+0.00%)
Feb 03, 2010 6.774 6.827 6.550 6.613 11,442,873 -0.18(-2.69%)
Feb 02, 2010 6.764 6.837 6.665 6.795 10,645,358 +0.10(+1.44%)
Feb 01, 2010 6.644 6.754 6.610 6.699 8,590,014 +0.11(+1.62%)
Jan 29, 2010 6.628 6.707 6.508 6.592 14,077,630 +0.02(+0.24%)
Jan 28, 2010 6.785 6.785 6.477 6.576 11,779,802 -0.13(-1.87%)
Jan 27, 2010 6.712 6.738 6.539 6.701 14,534,201 -0.01(-0.08%)
Jan 26, 2010 6.780 6.842 6.680 6.707 11,912,137 -0.11(-1.61%)
Jan 25, 2010 6.936 6.936 6.686 6.816 11,815,200 +0.01(+0.08%)
Jan 22, 2010 6.936 7.067 6.769 6.811 17,525,842 -0.12(-1.73%)
Jan 21, 2010 7.140 7.182 6.921 6.931 17,936,058 -0.18(-2.50%)
Jan 20, 2010 7.130 7.140 6.999 7.109 14,710,242 -0.10(-1.45%)
Jan 19, 2010 6.983 7.239 6.962 7.213 15,577,896 +0.10(+1.40%)
Jan 15, 2010 7.250 7.114 7.114 7.114 15,076,844 -0.18(-2.51%)
Jan 14, 2010 7.370 7.412 7.205 7.297 11,110,140 -0.11(-1.55%)
Jan 13, 2010 7.166 7.516 7.145 7.412 14,983,740 +0.24(+3.28%)
Jan 12, 2010 7.182 7.344 7.140 7.177 18,857,038 -0.20(-2.76%)
Jan 11, 2010 7.344 7.401 7.250 7.380 10,858,085 +0.10(+1.44%)
Jan 08, 2010 7.339 7.406 7.198 7.276 10,792,228 -0.09(-1.28%)
Jan 07, 2010 7.093 7.386 7.093 7.370 13,260,417 +0.24(+3.37%)
Jan 06, 2010 7.098 7.187 7.057 7.130 11,804,297 +0.03(+0.44%)
Jan 05, 2010 7.093 7.166 7.004 7.098 11,479,917 -0.04(-0.51%)
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.