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

Kimco Realty (NY: KIM )

18.40 -0.39 (-2.08%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 10, 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 (%)
Feb 27, 2009 4.493 4.746 4.493 4.565 0 -0.10(-2.21%)
Feb 26, 2009 4.885 5.169 4.632 4.668 16,988,970 -0.19(-3.93%)
Feb 25, 2009 4.900 5.101 4.519 4.859 21,088,854 -0.11(-2.18%)
Feb 24, 2009 4.519 5.009 4.436 4.967 23,914,682 +0.43(+9.56%)
Feb 23, 2009 5.225 5.297 4.524 4.534 19,458,714 -0.63(-12.19%)
Feb 20, 2009 4.519 5.169 4.457 5.163 0 +0.42(+8.80%)
Feb 19, 2009 5.143 5.277 4.673 4.746 18,851,896 -0.30(-6.03%)
Feb 18, 2009 5.014 5.076 4.771 5.050 17,380,576 +0.15(+3.16%)
Feb 17, 2009 5.158 5.334 4.849 4.895 21,448,554 -0.47(-8.75%)
Feb 13, 2009 5.968 5.973 5.349 5.365 20,144,526 -0.67(-11.11%)
Feb 12, 2009 5.989 6.097 5.493 6.035 19,443,160 -0.04(-0.68%)
Feb 11, 2009 6.174 6.308 5.535 6.076 19,457,966 +0.06(+1.03%)
Feb 10, 2009 6.809 6.938 5.865 6.014 18,978,864 -0.92(-13.31%)
Feb 09, 2009 6.685 6.964 6.546 6.938 10,405,103 +0.04(+0.52%)
Feb 06, 2009 6.391 7.036 6.257 6.902 16,819,192 +0.66(+10.58%)
Feb 05, 2009 6.267 6.912 5.597 6.241 24,059,760 -0.70(-10.04%)
Feb 04, 2009 7.191 7.490 6.912 6.938 15,305,105 -0.21(-2.89%)
Feb 03, 2009 7.247 7.335 6.995 7.144 15,497,122 -0.13(-1.84%)
Feb 02, 2009 7.283 7.325 6.798 7.278 18,177,844 -0.14(-1.88%)
Jan 30, 2009 8.181 8.253 7.263 7.417 0 -0.54(-6.80%)
Jan 29, 2009 8.506 8.655 7.877 7.959 14,903,503 -0.93(-10.50%)
Jan 28, 2009 8.526 8.934 8.346 8.893 15,733,846 +0.80(+9.95%)
Jan 27, 2009 8.186 8.320 7.887 8.088 8,337,341 +0.06(+0.77%)
Jan 26, 2009 8.052 8.413 7.773 8.026 9,434,641 -0.03(-0.32%)
Jan 23, 2009 7.515 8.145 7.361 8.052 9,954,086 +0.26(+3.38%)
Jan 22, 2009 8.134 8.444 7.681 7.789 21,478,720 -0.83(-9.63%)
Jan 21, 2009 7.681 8.655 7.278 8.619 17,896,432 +1.02(+13.37%)
Jan 20, 2009 8.650 8.650 7.557 7.603 18,668,708 -1.20(-13.65%)
Jan 16, 2009 8.526 8.841 8.098 8.805 0 +0.52(+6.29%)
Jan 15, 2009 8.052 8.728 7.557 8.284 21,637,086 +0.13(+1.58%)
Jan 14, 2009 8.325 8.532 7.949 8.155 17,992,760 -0.46(-5.33%)
Jan 13, 2009 8.284 8.831 8.227 8.614 16,153,334 +0.18(+2.08%)
Jan 12, 2009 9.295 9.295 8.274 8.439 14,599,599 -0.79(-8.60%)
Jan 09, 2009 10.17 10.31 9.156 9.233 17,416,762 -1.01(-9.82%)
Jan 08, 2009 10.09 10.39 9.795 10.24 13,426,680 -0.12(-1.15%)
Jan 07, 2009 10.39 10.78 10.01 10.36 12,000,186 -0.19(-1.81%)
Jan 06, 2009 9.919 10.77 9.739 10.55 16,289,995 +0.85(+8.78%)
Jan 05, 2009 9.305 9.950 9.290 9.697 13,691,029 +0.31(+3.30%)
Jan 02, 2009 9.532 9.935 9.094 9.388 0 -0.04(-0.44%)
Jan 01, 2009 9.145 9.460 9.063 9.429 0 +0.00(+0.00%)
Dec 31, 2008 9.145 9.460 9.063 9.429 11,937,875 +0.26(+2.87%)
Dec 30, 2008 9.161 9.238 8.805 9.166 8,198,081 +0.00(+0.00%)
Dec 29, 2008 9.532 9.558 8.919 9.166 9,230,561 -0.38(-3.95%)
Dec 26, 2008 9.888 10.16 9.078 9.543 0 -0.26(-2.63%)
Dec 24, 2008 9.630 9.801 9.458 9.801 2,421,859 +0.18(+1.88%)
Dec 23, 2008 9.367 9.971 9.352 9.620 9,937,990 +0.08(+0.81%)
Dec 22, 2008 9.739 9.790 8.965 9.543 14,502,453 -0.18(-1.86%)
Dec 19, 2008 9.326 9.723 8.893 9.723 14,434,646 +0.68(+7.47%)
Dec 18, 2008 9.344 10.09 8.728 9.047 20,236,266 -0.68(-7.00%)
Dec 17, 2008 8.826 10.33 8.779 9.728 16,478,792 +0.60(+6.61%)
Dec 16, 2008 7.820 9.259 7.711 9.125 22,020,982 +1.32(+16.84%)
Dec 15, 2008 8.645 8.645 7.485 7.809 10,879,475 -0.44(-5.32%)
Dec 12, 2008 7.464 8.248 7.237 8.248 0 +0.56(+7.24%)
Dec 11, 2008 9.037 9.238 7.454 7.691 23,375,978 -1.70(-18.08%)
Dec 10, 2008 8.506 9.646 8.367 9.388 13,075,109 +0.99(+11.73%)
Dec 09, 2008 9.429 9.543 8.253 8.403 16,539,437 -1.27(-13.12%)
Dec 08, 2008 8.501 9.687 8.496 9.672 19,512,980 +1.27(+15.17%)
Dec 05, 2008 7.428 8.506 7.232 8.398 0 +0.86(+11.43%)
Dec 04, 2008 7.309 8.274 6.850 7.536 22,243,028 -0.06(-0.81%)
Dec 03, 2008 6.783 7.809 6.608 7.598 23,802,336 +0.41(+5.74%)
Dec 02, 2008 6.308 7.278 5.953 7.185 31,521,878 +1.06(+17.35%)
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.