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

Kimco Realty (NY: KIM )

18.68 -0.07 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Jan 31, 2011 9.629 9.753 9.629 9.720 9,401,616 +0.14(+1.46%)
Jan 28, 2011 9.726 9.790 9.575 9.581 8,505,407 -0.12(-1.22%)
Jan 27, 2011 9.704 9.763 9.651 9.699 7,952,543 +0.04(+0.39%)
Jan 26, 2011 9.651 9.661 9.500 9.661 16,423,196 +0.06(+0.62%)
Jan 25, 2011 9.554 9.640 9.484 9.602 9,078,199 +0.01(+0.11%)
Jan 24, 2011 9.538 9.624 9.489 9.592 5,601,300 +0.08(+0.79%)
Jan 21, 2011 9.608 9.608 9.511 9.516 6,151,419 -0.02(-0.17%)
Jan 20, 2011 9.575 9.672 9.511 9.532 8,142,771 -0.02(-0.23%)
Jan 19, 2011 9.672 9.704 9.516 9.554 7,774,237 -0.14(-1.44%)
Jan 18, 2011 9.667 9.737 9.613 9.694 8,732,722 -0.02(-0.22%)
Jan 14, 2011 9.613 9.747 9.608 9.715 9,974,094 +0.10(+1.01%)
Jan 13, 2011 9.608 9.667 9.581 9.618 10,847,025 -0.02(-0.17%)
Jan 12, 2011 9.549 9.677 9.489 9.635 16,374,579 +0.17(+1.82%)
Jan 11, 2011 9.651 9.672 9.414 9.463 10,703,541 -0.12(-1.23%)
Jan 10, 2011 9.661 9.715 9.581 9.581 9,343,158 -0.13(-1.33%)
Jan 07, 2011 9.796 9.828 9.645 9.710 10,134,689 -0.01(-0.11%)
Jan 06, 2011 9.828 9.871 9.694 9.720 9,313,555 -0.09(-0.88%)
Jan 05, 2011 9.629 9.806 9.629 9.806 9,427,472 +0.14(+1.45%)
Jan 04, 2011 9.892 9.902 9.626 9.667 11,183,704 -0.20(-2.07%)
Jan 03, 2011 9.817 9.887 9.747 9.871 10,754,875 +0.18(+1.83%)
Dec 31, 2010 9.710 9.892 9.661 9.694 8,490,315 -0.02(-0.22%)
Dec 30, 2010 9.672 9.758 9.629 9.715 5,974,064 +0.08(+0.84%)
Dec 29, 2010 9.571 9.650 9.517 9.635 5,825,762 +0.10(+1.06%)
Dec 28, 2010 9.480 9.576 9.411 9.533 6,714,639 +0.08(+0.84%)
Dec 27, 2010 9.204 9.459 9.166 9.454 5,241,487 +0.22(+2.42%)
Dec 23, 2010 9.278 9.337 9.209 9.230 3,821,320 -0.03(-0.34%)
Dec 22, 2010 9.262 9.395 9.257 9.262 5,796,726 -0.01(-0.11%)
Dec 21, 2010 9.166 9.289 9.108 9.273 8,363,735 +0.15(+1.69%)
Dec 20, 2010 9.017 9.156 9.012 9.118 9,268,785 +0.12(+1.36%)
Dec 17, 2010 8.852 9.055 8.852 8.996 18,812,882 +0.15(+1.74%)
Dec 16, 2010 8.815 8.891 8.751 8.842 4,017,485 +0.04(+0.48%)
Dec 15, 2010 8.874 8.996 8.751 8.799 5,725,363 -0.12(-1.31%)
Dec 14, 2010 9.108 9.150 8.879 8.916 5,690,243 -0.18(-1.99%)
Dec 13, 2010 9.150 9.198 9.081 9.097 4,708,648 -0.03(-0.29%)
Dec 10, 2010 9.097 9.188 9.060 9.124 5,561,574 +0.07(+0.76%)
Dec 09, 2010 9.283 9.315 9.023 9.055 11,138,804 -0.19(-2.07%)
Dec 08, 2010 9.432 9.443 9.124 9.246 8,191,293 -0.15(-1.59%)
Dec 07, 2010 9.454 9.475 9.369 9.395 12,342,606 +0.22(+2.42%)
Dec 06, 2010 9.172 9.348 9.092 9.173 12,940,650 -0.02(-0.22%)
Dec 03, 2010 9.150 9.225 9.060 9.193 8,170,296 +0.02(+0.17%)
Dec 02, 2010 8.980 9.220 8.954 9.177 8,990,878 +0.22(+2.43%)
Dec 01, 2010 9.012 9.012 8.826 8.959 9,296,125 +0.10(+1.08%)
Nov 30, 2010 8.799 8.946 8.767 8.863 7,357,079 -0.06(-0.72%)
Nov 29, 2010 8.762 8.948 8.735 8.927 6,897,492 +0.09(+0.96%)
Nov 26, 2010 8.842 8.911 8.799 8.842 1,884,395 -0.10(-1.13%)
Nov 24, 2010 8.762 8.943 8.943 8.943 7,079,498 +0.27(+3.07%)
Nov 23, 2010 8.602 8.688 8.504 8.677 8,674,139 -0.04(-0.49%)
Nov 22, 2010 8.783 8.799 8.661 8.719 6,664,372 +0.01(+0.12%)
Nov 19, 2010 8.592 8.709 8.528 8.709 7,035,421 +0.07(+0.86%)
Nov 18, 2010 8.549 8.704 8.533 8.634 9,118,704 +0.20(+2.33%)
Nov 17, 2010 8.336 8.496 8.336 8.438 10,370,536 +0.10(+1.15%)
Nov 16, 2010 8.714 8.783 8.305 8.342 13,963,784 -0.44(-5.03%)
Nov 15, 2010 9.060 9.124 8.778 8.783 10,500,156 -0.23(-2.54%)
Nov 12, 2010 9.103 9.246 8.975 9.012 9,078,335 -0.16(-1.80%)
Nov 11, 2010 9.193 9.267 9.092 9.177 5,787,689 -0.18(-1.93%)
Nov 10, 2010 9.326 9.422 9.182 9.358 8,111,009 +0.05(+0.57%)
Nov 09, 2010 9.704 9.725 9.230 9.305 13,882,134 -0.29(-3.05%)
Nov 08, 2010 9.635 9.666 9.432 9.597 6,899,819 -0.02(-0.22%)
Nov 05, 2010 9.395 9.693 9.369 9.619 8,353,111 +0.25(+2.67%)
Nov 04, 2010 9.693 9.789 8.991 9.369 20,612,028 +0.36(+4.02%)
Nov 03, 2010 9.118 9.193 8.964 9.007 7,798,305 -0.07(-0.76%)
Nov 02, 2010 9.236 9.289 9.033 9.076 9,757,522 -0.07(-0.81%)
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.