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

Kimco Realty (NY: KIM )

18.98 -0.06 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 9.710 9.865 9.538 9.821 9,252,921 +0.22(+2.31%)
Aug 30, 2011 9.516 9.666 9.367 9.599 5,893,736 +0.03(+0.29%)
Aug 29, 2011 9.410 9.571 9.355 9.571 4,853,867 +0.34(+3.73%)
Aug 26, 2011 9.116 9.355 8.928 9.227 14,355,382 +0.02(+0.18%)
Aug 25, 2011 9.361 9.505 9.016 9.211 9,809,160 -0.06(-0.60%)
Aug 24, 2011 9.105 9.288 8.986 9.266 12,786,897 +0.13(+1.46%)
Aug 23, 2011 9.100 9.172 8.989 9.133 12,479,701 +0.11(+1.23%)
Aug 22, 2011 9.194 9.250 8.933 9.022 7,676,978 +0.03(+0.37%)
Aug 19, 2011 8.933 9.194 8.883 8.989 12,406,447 -0.08(-0.86%)
Aug 18, 2011 9.255 9.333 8.944 9.066 12,948,566 -0.52(-5.39%)
Aug 17, 2011 9.688 9.785 9.433 9.582 6,267,553 -0.02(-0.17%)
Aug 16, 2011 9.682 9.791 9.538 9.599 7,414,082 -0.23(-2.37%)
Aug 15, 2011 9.449 9.832 9.399 9.832 8,031,276 +0.48(+5.10%)
Aug 12, 2011 9.605 9.727 9.294 9.355 7,756,713 -0.13(-1.35%)
Aug 11, 2011 8.967 9.688 8.856 9.483 14,904,327 +0.68(+7.69%)
Aug 10, 2011 8.772 9.299 8.711 8.806 20,698,818 -0.23(-2.58%)
Aug 09, 2011 8.795 9.050 8.267 9.039 19,617,128 +0.92(+11.27%)
Aug 08, 2011 8.795 8.872 8.101 8.123 20,779,240 -0.80(-9.01%)
Aug 05, 2011 9.349 9.349 8.756 8.928 18,236,088 -0.28(-3.01%)
Aug 04, 2011 9.766 9.799 9.183 9.205 13,045,710 -0.70(-7.06%)
Aug 03, 2011 10.01 10.04 9.655 9.904 11,723,459 -0.11(-1.05%)
Aug 02, 2011 10.29 10.36 10.00 10.01 6,805,075 -0.38(-3.63%)
Aug 01, 2011 10.67 10.72 10.31 10.39 7,250,028 -0.17(-1.63%)
Jul 29, 2011 10.50 10.64 10.36 10.56 9,720,777 -0.03(-0.31%)
Jul 28, 2011 10.70 10.78 10.55 10.59 8,154,597 -0.09(-0.83%)
Jul 27, 2011 11.06 11.06 10.68 10.68 10,168,907 -0.41(-3.70%)
Jul 26, 2011 11.15 11.18 11.04 11.09 5,853,034 -0.03(-0.25%)
Jul 25, 2011 11.16 11.24 11.06 11.12 7,295,657 -0.14(-1.28%)
Jul 22, 2011 11.23 11.27 11.22 11.26 6,165,203 +0.12(+1.05%)
Jul 21, 2011 11.09 11.24 11.06 11.15 9,282,682 +0.15(+1.36%)
Jul 20, 2011 10.96 11.05 10.91 11.00 6,127,649 +0.06(+0.51%)
Jul 19, 2011 10.73 10.96 10.72 10.94 5,550,733 +0.29(+2.76%)
Jul 18, 2011 10.71 10.74 10.59 10.65 6,604,115 -0.09(-0.83%)
Jul 15, 2011 10.65 10.75 10.56 10.74 6,965,246 +0.15(+1.42%)
Jul 14, 2011 10.71 10.71 10.53 10.59 9,573,012 -0.07(-0.63%)
Jul 13, 2011 10.76 10.80 10.64 10.65 10,752,618 -0.08(-0.72%)
Jul 12, 2011 10.58 10.88 10.58 10.73 10,003,897 +0.11(+0.99%)
Jul 11, 2011 10.65 10.73 10.59 10.63 6,483,464 -0.19(-1.79%)
Jul 08, 2011 10.60 10.84 10.60 10.82 10,461,368 +0.07(+0.67%)
Jul 07, 2011 10.66 10.79 10.64 10.75 6,622,036 +0.16(+1.52%)
Jul 06, 2011 10.50 10.60 10.44 10.59 7,707,200 +0.06(+0.58%)
Jul 05, 2011 10.40 10.54 10.36 10.53 6,914,437 +0.13(+1.28%)
Jul 01, 2011 10.24 10.41 10.20 10.39 6,607,112 +0.15(+1.46%)
Jun 30, 2011 10.30 10.34 10.19 10.24 7,046,717 -0.01(-0.11%)
Jun 29, 2011 10.19 10.26 10.09 10.25 5,873,070 +0.12(+1.19%)
Jun 28, 2011 10.07 10.13 9.968 10.13 5,673,093 +0.10(+0.99%)
Jun 27, 2011 9.968 10.08 9.930 10.03 5,568,116 +0.10(+1.00%)
Jun 24, 2011 9.913 10.01 9.831 9.935 7,213,724 +0.02(+0.22%)
Jun 23, 2011 9.814 9.995 9.743 9.913 12,945,996 -0.13(-1.26%)
Jun 22, 2011 9.941 10.14 9.908 10.04 8,742,084 +0.06(+0.61%)
Jun 21, 2011 9.973 10.00 9.853 9.979 8,918,035 +0.08(+0.78%)
Jun 20, 2011 9.894 9.930 9.875 9.902 10,345,012 +0.16(+1.64%)
Jun 17, 2011 9.666 9.748 9.550 9.743 9,656,865 +0.17(+1.78%)
Jun 16, 2011 9.473 9.605 9.431 9.572 11,562,321 +0.14(+1.52%)
Jun 15, 2011 9.484 9.512 9.347 9.429 15,975,286 -0.13(-1.32%)
Jun 14, 2011 9.572 9.594 9.523 9.556 13,057,062 +0.11(+1.16%)
Jun 13, 2011 9.490 9.589 9.429 9.446 12,591,765 -0.02(-0.23%)
Jun 10, 2011 9.704 9.737 9.446 9.468 12,865,782 -0.24(-2.49%)
Jun 09, 2011 9.995 9.995 9.710 9.710 10,969,997 -0.24(-2.43%)
Jun 08, 2011 10.06 10.15 9.919 9.951 9,970,179 -0.13(-1.25%)
Jun 07, 2011 10.02 10.22 9.990 10.08 8,027,552 +0.13(+1.33%)
Jun 06, 2011 10.26 10.29 9.941 9.946 9,530,360 -0.32(-3.10%)
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.