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

Kimco Realty (NY: KIM )

18.50 -0.13 (-0.70%)
Official Closing 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 30, 2010 7.233 7.414 7.142 7.169 34,100 -0.06(-0.88%)
Jun 29, 2010 7.233 7.542 7.169 7.233 174,229 -0.52(-6.68%)
Jun 25, 2010 7.750 7.798 7.523 7.750 14,503,069 +0.22(+2.87%)
Jun 24, 2010 7.682 7.729 7.513 7.534 16,497,975 -0.22(-2.79%)
Jun 23, 2010 7.771 7.835 7.629 7.750 14,412,070 +0.02(+0.27%)
Jun 22, 2010 7.993 8.093 7.724 7.729 44,014 -0.30(-3.68%)
Jun 21, 2010 8.114 8.241 7.982 8.024 10,363,191 +0.02(+0.26%)
Jun 18, 2010 8.003 8.030 7.819 8.003 14,562,868 +0.11(+1.40%)
Jun 17, 2010 7.935 7.982 7.750 7.893 11,967,079 -0.02(-0.27%)
Jun 16, 2010 7.988 8.046 7.872 7.914 9,267,540 -0.15(-1.90%)
Jun 15, 2010 7.887 8.088 7.777 8.067 8,102,223 +0.24(+3.10%)
Jun 14, 2010 7.750 7.911 7.689 7.824 11,790,252 +0.15(+1.99%)
Jun 11, 2010 7.523 7.687 7.486 7.671 9,492,880 +0.03(+0.35%)
Jun 10, 2010 7.376 7.655 7.328 7.645 55,726 +0.41(+5.61%)
Jun 09, 2010 7.286 7.492 7.196 7.238 13,450,408 +0.02(+0.22%)
Jun 08, 2010 7.054 7.233 6.874 7.223 15,512,966 +0.14(+1.94%)
Jun 07, 2010 7.080 7.244 7.033 7.085 14,611,062 +0.06(+0.90%)
Jun 04, 2010 7.022 7.566 6.980 7.022 17,651,872 -0.58(-7.63%)
Jun 03, 2010 7.618 7.682 7.513 7.602 308,387 -0.04(-0.48%)
Jun 02, 2010 7.502 7.650 7.386 7.639 383,951 +0.22(+2.91%)
Jun 01, 2010 7.455 7.671 7.381 7.423 12,224,812 -0.12(-1.61%)
May 28, 2010 7.544 7.734 7.513 7.544 9,980,611 -0.14(-1.79%)
May 27, 2010 7.449 7.692 7.354 7.682 11,054,789 +0.40(+5.51%)
May 26, 2010 7.428 7.560 7.217 7.281 113,965 -0.03(-0.43%)
May 25, 2010 7.038 7.328 6.895 7.312 11,980,136 +0.03(+0.36%)
May 24, 2010 7.550 7.576 7.265 7.286 8,554,344 -0.25(-3.29%)
May 21, 2010 7.154 7.544 7.085 7.534 16,361,095 +0.25(+3.48%)
May 20, 2010 7.333 7.555 7.270 7.281 271,010 -0.47(-6.06%)
May 19, 2010 7.882 8.109 7.560 7.750 13,340,991 -0.18(-2.26%)
May 18, 2010 8.352 8.436 7.898 7.930 251,825 -0.30(-3.65%)
May 17, 2010 8.304 8.510 8.019 8.230 14,622,230 -0.07(-0.83%)
May 14, 2010 8.299 8.473 8.214 8.299 15,063,387 -0.25(-2.90%)
May 13, 2010 8.731 8.784 8.531 8.547 11,879,683 -0.21(-2.41%)
May 12, 2010 8.700 8.816 8.631 8.758 10,661,021 +0.11(+1.22%)
May 11, 2010 8.705 8.753 8.568 8.652 5,481 +0.03(+0.31%)
May 10, 2010 8.468 8.647 8.431 8.626 19,509,018 +0.71(+8.93%)
May 07, 2010 7.972 8.262 7.729 7.919 18,534,856 -0.01(-0.07%)
May 06, 2010 8.135 8.262 7.233 7.924 12,437 -0.13(-1.64%)
May 05, 2010 8.061 8.267 8.023 8.056 9,855,401 -0.23(-2.74%)
May 04, 2010 8.378 8.447 8.162 8.283 14,431,481 -0.22(-2.55%)
May 03, 2010 8.315 8.536 8.304 8.499 11,119,967 +0.27(+3.34%)
Apr 30, 2010 8.552 8.695 8.214 8.225 12,219,414 -0.37(-4.30%)
Apr 29, 2010 8.251 8.600 8.251 8.594 11,306,574 +0.42(+5.16%)
Apr 28, 2010 8.199 8.283 8.083 8.172 10,104,302 +0.07(+0.85%)
Apr 27, 2010 8.315 8.441 8.093 8.104 11,067,740 -0.29(-3.46%)
Apr 26, 2010 8.309 8.515 8.309 8.394 8,894,855 +0.08(+1.02%)
Apr 23, 2010 8.309 8.394 8.214 8.309 8,642,200 +0.03(+0.32%)
Apr 22, 2010 8.009 8.320 7.940 8.283 10,463,824 +0.21(+2.55%)
Apr 21, 2010 8.077 8.183 7.945 8.077 33,348 +0.10(+1.26%)
Apr 20, 2010 8.093 8.093 7.872 7.977 18,588,088 -0.02(-0.20%)
Apr 19, 2010 7.919 8.077 7.813 7.993 19,897,968 +0.01(+0.13%)
Apr 16, 2010 8.225 8.320 7.972 7.982 21,079,078 -0.27(-3.32%)
Apr 15, 2010 8.589 8.600 8.220 8.257 13,676,860 -0.34(-3.93%)
Apr 14, 2010 8.789 8.821 8.563 8.594 11,803,920 -0.11(-1.27%)
Apr 13, 2010 8.520 8.753 8.520 8.705 9,986,593 +0.18(+2.10%)
Apr 12, 2010 8.663 8.710 8.526 8.526 8,869,140 -0.13(-1.46%)
Apr 09, 2010 8.520 8.689 8.489 8.652 10,441,580 +0.16(+1.93%)
Apr 08, 2010 8.420 8.557 8.373 8.489 9,536,998 +0.05(+0.63%)
Apr 07, 2010 8.689 8.731 8.399 8.436 12,253,789 -0.28(-3.27%)
Apr 06, 2010 8.441 8.731 8.410 8.721 10,210,250 +0.27(+3.25%)
Apr 05, 2010 8.309 8.510 8.304 8.447 11,786,825 +0.14(+1.72%)
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.