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 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%)
Jun 03, 2011 9.984 10.31 9.984 10.26 6,871,686 -0.09(-0.85%)
May 24, 2011 10.39 10.42 10.30 10.35 4,286,922 +0.01(+0.05%)
May 23, 2011 10.27 10.42 10.27 10.35 4,709,431 -0.08(-0.76%)
May 20, 2011 10.66 10.66 10.41 10.43 5,637,460 -0.24(-2.24%)
May 19, 2011 10.68 10.72 10.56 10.67 4,093,864 +0.05(+0.47%)
May 18, 2011 10.52 10.62 10.44 10.62 5,281,619 +0.13(+1.26%)
May 17, 2011 10.49 10.56 10.42 10.48 6,075,238 -0.03(-0.31%)
May 16, 2011 10.41 10.58 10.38 10.52 5,160,926 +0.09(+0.84%)
May 13, 2011 10.54 10.58 10.40 10.43 6,216,327 -0.09(-0.84%)
May 12, 2011 10.55 10.61 10.39 10.52 10,901,864 -0.05(-0.52%)
May 11, 2011 10.65 10.69 10.50 10.57 7,021,924 -0.22(-2.04%)
May 10, 2011 10.60 10.82 10.60 10.79 4,956,718 +0.20(+1.92%)
May 09, 2011 10.50 10.61 10.45 10.59 4,853,672 +0.11(+1.05%)
May 06, 2011 10.72 10.73 10.44 10.48 5,439,915 -0.15(-1.40%)
May 05, 2011 10.17 10.70 10.17 10.63 9,701,056 -0.03(-0.31%)
May 04, 2011 10.67 10.79 10.58 10.66 6,685,161 +0.01(+0.05%)
May 03, 2011 10.79 10.88 10.51 10.65 6,268,181 -0.15(-1.37%)
May 02, 2011 10.78 10.81 10.78 10.80 5,544,573 +0.07(+0.61%)
Apr 29, 2011 10.70 10.81 10.52 10.74 5,746,754 +0.05(+0.46%)
Apr 28, 2011 10.43 10.73 10.38 10.69 6,752,846 +0.25(+2.42%)
Apr 27, 2011 10.43 10.45 10.37 10.44 9,148,808 +0.05(+0.53%)
Apr 26, 2011 10.34 10.41 10.27 10.38 8,339,684 +0.08(+0.80%)
Apr 25, 2011 10.26 10.33 10.23 10.30 4,977,184 +0.04(+0.38%)
Apr 21, 2011 10.23 10.33 10.14 10.26 9,303,908 +0.05(+0.54%)
Apr 20, 2011 10.17 10.26 10.12 10.20 9,097,916 +0.15(+1.53%)
Apr 19, 2011 9.919 10.06 9.919 10.05 7,693,396 +0.13(+1.33%)
Apr 18, 2011 9.776 9.930 9.776 9.919 8,894,254 +0.00(+0.00%)
Apr 15, 2011 9.765 9.957 9.748 9.919 6,119,152 +0.18(+1.86%)
Apr 14, 2011 9.528 9.759 9.495 9.737 6,536,036 +0.14(+1.49%)
Apr 13, 2011 9.633 9.677 9.523 9.594 4,657,502 +0.00(+0.00%)
Apr 12, 2011 9.605 9.721 9.583 9.594 5,164,056 -0.07(-0.68%)
Apr 11, 2011 9.660 9.754 9.655 9.660 6,892,090 +0.02(+0.23%)
Apr 08, 2011 9.754 9.814 9.605 9.638 5,241,736 -0.08(-0.79%)
Apr 07, 2011 9.847 9.875 9.699 9.715 9,046,588 -0.17(-1.72%)
Apr 06, 2011 9.886 9.919 9.831 9.886 5,164,608 +0.04(+0.39%)
Apr 05, 2011 9.853 9.935 9.825 9.847 4,142,464 -0.01(-0.11%)
Apr 04, 2011 9.880 9.935 9.803 9.858 4,192,837 +0.02(+0.17%)
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.