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

Kimco Realty (NY: KIM )

18.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 28, 2002 8.736 8.845 8.670 8.746 2,537,537 +0.01(+0.12%)
Jun 27, 2002 8.626 8.770 8.626 8.736 1,043,426 +0.11(+1.33%)
Jun 26, 2002 8.616 8.657 8.493 8.621 1,449,310 +0.01(+0.06%)
Jun 25, 2002 8.605 8.644 8.582 8.616 888,348 +0.02(+0.27%)
Jun 21, 2002 8.428 8.663 8.428 8.592 1,761,380 +0.18(+2.17%)
Jun 20, 2002 8.331 8.420 8.300 8.409 1,008,199 +0.05(+0.62%)
Jun 19, 2002 8.368 8.368 8.305 8.357 593,891 -0.00(-0.03%)
Jun 18, 2002 8.357 8.430 8.357 8.360 637,160 -0.04(-0.53%)
Jun 17, 2002 8.354 8.404 8.297 8.404 928,171 +0.05(+0.59%)
Jun 14, 2002 8.357 8.357 8.294 8.354 976,417 +0.10(+1.23%)
Jun 12, 2002 8.193 8.266 8.193 8.253 738,631 +0.07(+0.80%)
Jun 11, 2002 8.221 8.240 8.177 8.187 1,457,351 -0.03(-0.32%)
Jun 10, 2002 8.174 8.253 8.174 8.213 730,590 -0.01(-0.13%)
Jun 07, 2002 8.292 8.292 8.096 8.224 543,347 -0.07(-0.82%)
Jun 06, 2002 8.331 8.331 8.266 8.292 739,014 -0.04(-0.47%)
Jun 05, 2002 8.331 8.352 8.310 8.331 526,116 +0.00(+0.00%)
May 31, 2002 8.396 8.430 8.331 8.331 744,374 -0.02(-0.28%)
May 28, 2002 8.352 8.383 8.287 8.354 1,350,519 +0.02(+0.19%)
May 27, 2002 8.404 8.422 8.331 8.339 747,438 +0.00(+0.00%)
May 24, 2002 8.404 8.422 8.331 8.339 747,438 -0.07(-0.78%)
May 23, 2002 8.253 8.409 8.226 8.404 1,211,523 +0.16(+1.93%)
May 22, 2002 8.258 8.276 8.208 8.245 571,300 +0.00(+0.03%)
May 21, 2002 8.279 8.279 8.151 8.242 886,434 -0.02(-0.22%)
May 20, 2002 8.187 8.266 8.185 8.260 508,120 +0.07(+0.83%)
May 17, 2002 8.240 8.276 8.148 8.193 1,281,213 -0.05(-0.57%)
May 16, 2002 8.344 8.352 8.234 8.240 1,375,791 -0.08(-0.97%)
May 15, 2002 8.357 8.409 8.279 8.321 1,141,834 -0.03(-0.34%)
May 14, 2002 8.331 8.352 8.305 8.349 1,290,019 +0.03(+0.31%)
May 13, 2002 8.279 8.323 8.242 8.323 696,894 +0.05(+0.57%)
May 10, 2002 8.318 8.352 8.253 8.276 619,163 -0.07(-0.84%)
May 09, 2002 8.357 8.388 8.334 8.347 810,235 -0.07(-0.78%)
May 08, 2002 8.409 8.435 8.331 8.412 827,083 +0.03(+0.34%)
May 07, 2002 8.362 8.409 8.334 8.383 695,362 -0.04(-0.53%)
May 06, 2002 8.485 8.485 8.383 8.428 555,217 -0.06(-0.68%)
May 03, 2002 8.475 8.537 8.357 8.485 714,125 -0.05(-0.61%)
May 02, 2002 8.462 8.548 8.459 8.537 541,816 +0.05(+0.58%)
May 01, 2002 8.383 8.488 8.294 8.488 581,255 +0.10(+1.25%)
Apr 30, 2002 8.224 8.383 8.203 8.383 1,089,758 +0.16(+1.94%)
Apr 29, 2002 8.331 8.331 8.187 8.224 1,182,805 -0.10(-1.16%)
Apr 26, 2002 8.331 8.357 8.292 8.321 938,509 -0.02(-0.19%)
Apr 25, 2002 8.307 8.365 8.263 8.336 762,754 -0.04(-0.44%)
Apr 24, 2002 8.354 8.417 8.331 8.373 1,535,847 +0.08(+0.94%)
Apr 23, 2002 8.409 8.428 8.253 8.294 855,801 -0.12(-1.46%)
Apr 22, 2002 8.475 8.506 8.383 8.417 554,834 -0.07(-0.83%)
Apr 19, 2002 8.613 8.613 8.462 8.488 1,867,829 -0.07(-0.79%)
Apr 18, 2002 8.553 8.616 8.503 8.556 620,695 +0.00(+0.00%)
Apr 17, 2002 8.558 8.605 8.501 8.556 705,701 -0.05(-0.55%)
Apr 16, 2002 8.723 8.741 8.556 8.603 1,110,818 -0.04(-0.48%)
Apr 15, 2002 8.657 8.738 8.592 8.644 642,903 -0.13(-1.52%)
Apr 12, 2002 8.665 8.778 8.592 8.778 756,244 +0.16(+1.88%)
Apr 11, 2002 8.678 8.720 8.566 8.616 595,806 -0.04(-0.42%)
Apr 10, 2002 8.553 8.665 8.553 8.652 1,626,213 +0.08(+0.94%)
Apr 09, 2002 8.545 8.600 8.503 8.571 1,309,165 +0.03(+0.31%)
Apr 08, 2002 8.592 8.600 8.501 8.545 1,443,566 -0.01(-0.06%)
Apr 05, 2002 8.488 8.566 8.462 8.550 1,806,946 +0.04(+0.46%)
Apr 04, 2002 8.448 8.529 8.448 8.511 1,057,977 +0.04(+0.46%)
Apr 03, 2002 8.493 8.493 8.435 8.472 1,945,942 -0.02(-0.25%)
Apr 02, 2002 8.485 8.511 8.446 8.493 926,639 +0.02(+0.22%)
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.