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

Kimco Realty (NY: KIM )

19.04 +0.11 (+0.61%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Jul 31, 2009 4.952 5.208 4.863 5.140 16,715,122 +0.14(+2.82%)
Jul 30, 2009 4.816 5.129 4.748 4.999 21,678,518 +0.26(+5.51%)
Jul 29, 2009 4.706 4.800 4.664 4.737 12,739,745 -0.06(-1.31%)
Jul 28, 2009 4.884 4.884 4.774 4.800 11,031,747 -0.10(-2.03%)
Jul 27, 2009 4.858 4.967 4.790 4.899 14,235,580 +0.11(+2.40%)
Jul 24, 2009 4.727 4.821 4.544 4.784 1,221 +0.01(+0.11%)
Jul 23, 2009 4.607 4.873 4.502 4.779 24,273,346 +0.27(+5.90%)
Jul 22, 2009 4.403 4.617 4.367 4.513 8,920,721 +0.03(+0.58%)
Jul 21, 2009 4.523 4.570 4.372 4.487 12,515,797 -0.03(-0.69%)
Jul 20, 2009 4.325 4.549 4.325 4.518 19,860,436 +0.22(+5.23%)
Jul 17, 2009 4.795 4.800 4.262 4.293 25,359,644 -0.51(-10.55%)
Jul 16, 2009 4.837 4.847 4.680 4.800 12,322,290 -0.08(-1.71%)
Jul 15, 2009 4.675 4.993 4.623 4.884 21,808,712 +0.27(+5.77%)
Jul 14, 2009 4.581 4.654 4.461 4.617 15,080,775 -0.02(-0.45%)
Jul 13, 2009 4.492 4.654 4.481 4.638 21,309,988 +0.14(+3.14%)
Jul 10, 2009 4.414 4.523 4.262 4.497 16,327,671 +0.07(+1.53%)
Jul 09, 2009 4.701 4.732 4.414 4.429 22,219,694 -0.18(-3.96%)
Jul 08, 2009 4.868 4.915 4.481 4.612 29,674,470 -0.22(-4.64%)
Jul 07, 2009 5.108 5.108 4.811 4.837 15,496,346 -0.24(-4.73%)
Jul 06, 2009 4.727 5.077 4.727 5.077 17,473,020 +0.20(+4.07%)
Jul 02, 2009 5.249 5.249 4.878 4.878 13,334,745 -0.45(-8.43%)
Jul 01, 2009 5.281 5.369 5.181 5.328 7,774,167 +0.08(+1.49%)
Jun 30, 2009 5.197 5.255 5.082 5.249 9,995,487 +0.09(+1.72%)
Jun 29, 2009 5.223 5.296 5.040 5.160 11,686,221 -0.05(-0.90%)
Jun 26, 2009 5.187 5.255 5.082 5.208 14,449,932 +0.01(+0.10%)
Jun 25, 2009 5.025 5.202 5.014 5.202 10,997,316 +0.10(+2.05%)
Jun 24, 2009 4.967 5.150 4.878 5.098 13,846,719 +0.17(+3.39%)
Jun 23, 2009 4.873 5.030 4.811 4.931 13,521,153 +0.09(+1.83%)
Jun 22, 2009 5.192 5.234 4.811 4.842 19,961,338 -0.47(-8.85%)
Jun 19, 2009 5.296 5.338 5.202 5.312 17,450,524 +0.09(+1.70%)
Jun 18, 2009 5.265 5.265 5.056 5.223 12,414,334 +0.02(+0.40%)
Jun 17, 2009 5.359 5.416 5.160 5.202 13,729,702 -0.16(-2.92%)
Jun 16, 2009 5.469 5.618 5.302 5.359 14,968,043 -0.30(-5.22%)
Jun 15, 2009 5.881 5.881 5.359 5.654 19,028,126 -0.27(-4.63%)
Jun 12, 2009 5.829 5.965 5.730 5.928 11,461,448 +0.15(+2.53%)
Jun 11, 2009 5.944 6.033 5.745 5.782 12,976,026 -0.19(-3.23%)
Jun 10, 2009 6.263 6.346 5.808 5.975 19,045,614 -0.23(-3.70%)
Jun 09, 2009 6.362 6.440 6.132 6.205 12,555,282 -0.21(-3.26%)
Jun 08, 2009 6.435 6.524 6.289 6.414 11,258,699 -0.06(-0.97%)
Jun 05, 2009 6.665 6.780 6.383 6.477 14,053,124 -0.11(-1.74%)
Jun 04, 2009 6.388 6.633 6.291 6.592 19,134,430 +0.24(+3.78%)
Jun 03, 2009 6.310 6.393 6.236 6.351 9,605,636 +0.00(+0.00%)
Jun 02, 2009 6.341 6.550 6.299 6.351 17,270,984 -0.11(-1.78%)
Jun 01, 2009 6.189 6.670 6.059 6.466 22,480,480 +0.36(+5.90%)
May 29, 2009 6.069 6.111 5.834 6.106 18,425,286 +0.06(+1.04%)
May 28, 2009 6.085 6.142 5.845 6.043 19,565,462 +0.05(+0.87%)
May 27, 2009 6.242 6.242 5.949 5.991 25,644,422 -0.23(-3.69%)
May 26, 2009 5.714 6.268 5.615 6.221 27,960,416 +0.48(+8.27%)
May 22, 2009 5.918 6.017 5.719 5.745 13,819,245 -0.15(-2.57%)
May 21, 2009 5.745 6.007 5.594 5.897 20,335,130 +0.04(+0.62%)
May 20, 2009 5.897 6.163 5.808 5.860 24,026,034 +0.09(+1.54%)
May 19, 2009 5.855 5.960 5.651 5.772 18,452,418 -0.17(-2.90%)
May 18, 2009 5.380 6.007 5.312 5.944 23,925,106 +0.69(+13.12%)
May 15, 2009 5.521 5.589 5.150 5.255 18,100,598 -0.32(-5.72%)
May 14, 2009 5.218 5.667 5.150 5.573 21,249,096 +0.26(+4.92%)
May 13, 2009 5.693 5.693 5.249 5.312 18,919,416 -0.51(-8.79%)
May 12, 2009 6.033 6.095 5.667 5.824 19,276,126 -0.13(-2.19%)
May 11, 2009 6.022 6.142 5.913 5.954 21,382,234 -0.36(-5.71%)
May 08, 2009 5.928 6.414 5.777 6.315 33,418,242 +0.68(+12.10%)
May 07, 2009 6.440 6.440 5.604 5.633 24,403,576 -0.68(-10.79%)
May 06, 2009 6.169 6.378 5.965 6.315 23,820,678 +0.30(+5.04%)
May 05, 2009 6.388 6.451 5.913 6.012 20,808,082 -0.50(-7.62%)
May 04, 2009 6.085 6.508 6.085 6.508 29,418,086 +0.68(+11.75%)
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.