Skip to main content

Kimco Realty (NY: KIM )

19.50 +0.14 (+0.75%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.76 13.87 13.53 13.84 2,151,181 +0.08(+0.55%)
Jan 28, 2005 13.79 13.89 13.68 13.76 1,633,489 +0.02(+0.17%)
Jan 27, 2005 13.78 13.81 13.66 13.74 1,684,798 -0.05(-0.38%)
Jan 26, 2005 13.76 13.94 13.71 13.79 1,294,231 -0.01(-0.09%)
Jan 25, 2005 14.21 14.28 13.71 13.80 1,688,245 -0.37(-2.58%)
Jan 24, 2005 14.39 14.49 14.15 14.17 982,927 -0.19(-1.31%)
Jan 21, 2005 14.43 14.46 14.33 14.36 990,968 -0.08(-0.52%)
Jan 20, 2005 14.44 14.53 14.30 14.43 1,342,861 -0.11(-0.79%)
Jan 19, 2005 14.59 14.73 14.44 14.55 1,077,888 +0.03(+0.20%)
Jan 18, 2005 14.22 14.52 14.13 14.52 909,791 +0.26(+1.81%)
Jan 14, 2005 14.22 14.35 14.17 14.26 737,482 +0.10(+0.74%)
Jan 13, 2005 14.10 14.45 14.07 14.15 1,455,819 +0.06(+0.41%)
Jan 12, 2005 14.25 14.31 13.89 14.10 1,355,497 -0.12(-0.86%)
Jan 11, 2005 14.39 14.47 14.17 14.22 1,500,236 -0.15(-1.02%)
Jan 10, 2005 14.48 14.52 14.34 14.37 1,098,948 -0.12(-0.81%)
Jan 07, 2005 14.64 14.79 14.46 14.48 1,757,551 +0.01(+0.09%)
Jan 06, 2005 14.21 14.52 14.19 14.47 1,487,983 +0.26(+1.86%)
Jan 05, 2005 14.82 14.85 14.11 14.21 2,614,118 -0.63(-4.26%)
Jan 04, 2005 14.90 15.17 14.83 14.84 1,562,268 -0.18(-1.18%)
Jan 03, 2005 15.12 15.19 14.87 15.02 1,526,274 -0.13(-0.85%)
Dec 31, 2004 15.21 15.28 15.01 15.14 2,241,165 -0.10(-0.69%)
Dec 30, 2004 15.17 15.29 15.15 15.25 1,128,049 -0.04(-0.24%)
Dec 29, 2004 15.17 15.30 15.17 15.29 841,250 +0.12(+0.77%)
Dec 28, 2004 15.12 15.21 15.12 15.17 711,444 -0.02(-0.12%)
Dec 27, 2004 15.14 15.28 15.06 15.19 416,604 +0.03(+0.21%)
Dec 23, 2004 15.33 15.37 15.15 15.15 1,068,698 -0.10(-0.63%)
Dec 22, 2004 15.20 15.29 15.20 15.25 689,235 +0.06(+0.38%)
Dec 21, 2004 15.10 15.21 15.09 15.19 852,738 +0.10(+0.66%)
Dec 20, 2004 15.17 15.19 14.99 15.10 716,805 -0.03(-0.17%)
Dec 17, 2004 15.03 15.18 14.80 15.12 1,351,668 +0.09(+0.61%)
Dec 16, 2004 15.20 15.26 15.03 15.03 968,759 -0.20(-1.29%)
Dec 15, 2004 15.20 15.23 15.02 15.23 1,017,388 +0.13(+0.87%)
Dec 14, 2004 15.17 15.30 15.07 15.10 784,580 -0.18(-1.18%)
Dec 13, 2004 15.48 15.48 15.16 15.28 1,109,286 -0.12(-0.76%)
Dec 10, 2004 15.35 15.44 15.12 15.39 1,052,999 +0.05(+0.32%)
Dec 09, 2004 15.04 15.34 14.95 15.34 830,529 +0.22(+1.45%)
Dec 08, 2004 14.96 15.16 14.92 15.12 898,304 +0.25(+1.67%)
Dec 07, 2004 15.21 15.22 14.83 14.88 1,153,704 -0.38(-2.47%)
Dec 06, 2004 15.10 15.32 15.02 15.25 1,377,323 +0.17(+1.13%)
Dec 03, 2004 14.95 15.08 14.95 15.08 1,093,204 +0.27(+1.85%)
Dec 02, 2004 15.14 15.15 14.80 14.81 2,768,048 -0.33(-2.21%)
Dec 01, 2004 14.88 15.18 14.76 15.14 1,124,603 +0.29(+1.93%)
Nov 30, 2004 14.60 14.85 14.46 14.85 1,599,793 +0.15(+1.03%)
Nov 29, 2004 14.65 14.78 14.62 14.70 1,201,185 +0.02(+0.14%)
Nov 26, 2004 14.65 14.75 14.60 14.68 368,358 +0.04(+0.25%)
Nov 24, 2004 14.39 14.71 14.39 14.65 799,513 +0.26(+1.78%)
Nov 23, 2004 14.15 14.44 14.12 14.39 590,828 +0.17(+1.23%)
Nov 22, 2004 14.11 14.28 14.08 14.21 956,123 +0.16(+1.17%)
Nov 19, 2004 14.30 14.35 14.05 14.05 1,224,925 -0.22(-1.54%)
Nov 18, 2004 14.38 14.49 14.11 14.27 1,818,051 -0.09(-0.64%)
Nov 17, 2004 14.69 14.79 14.30 14.36 975,268 -0.32(-2.19%)
Nov 16, 2004 14.91 14.99 14.68 14.68 1,577,584 -0.23(-1.54%)
Nov 15, 2004 14.70 14.94 14.65 14.91 1,659,526 +0.21(+1.44%)
Nov 12, 2004 14.29 14.71 14.26 14.70 1,690,925 +0.47(+3.28%)
Nov 11, 2004 14.04 14.23 13.98 14.23 1,145,663 +0.32(+2.31%)
Nov 10, 2004 13.91 13.93 13.82 13.91 1,175,147 +0.01(+0.04%)
Nov 09, 2004 13.92 13.97 13.82 13.91 1,763,678 -0.03(-0.22%)
Nov 08, 2004 13.87 13.97 13.71 13.94 1,120,391 +0.03(+0.24%)
Nov 05, 2004 14.48 14.51 13.88 13.90 2,195,599 -0.57(-3.97%)
Nov 04, 2004 14.36 14.51 14.36 14.48 1,232,966 +0.13(+0.91%)
Nov 03, 2004 14.41 14.49 14.27 14.35 1,402,978 +0.08(+0.53%)
Nov 02, 2004 14.31 14.36 14.23 14.27 626,055 -0.08(-0.56%)
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.