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

Kimco Realty (NY: KIM )

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2010 8.446 8.586 8.112 8.123 12,373,359 -0.36(-4.30%)
Apr 29, 2010 8.149 8.493 8.149 8.487 11,449,019 +0.42(+5.16%)
Apr 28, 2010 8.097 8.180 7.982 8.071 10,231,600 +0.07(+0.85%)
Apr 27, 2010 8.211 8.336 7.992 8.003 11,207,176 -0.29(-3.46%)
Apr 26, 2010 8.206 8.409 8.206 8.289 9,006,916 +0.08(+1.02%)
Apr 23, 2010 8.206 8.289 8.112 8.206 8,751,078 +0.03(+0.32%)
Apr 22, 2010 7.909 8.216 7.841 8.180 10,595,652 +0.20(+2.55%)
Apr 21, 2010 7.977 8.081 7.846 7.977 33,768 +0.10(+1.26%)
Apr 20, 2010 7.992 7.992 7.774 7.878 18,822,268 -0.02(-0.20%)
Apr 19, 2010 7.820 7.977 7.716 7.893 20,148,650 +0.01(+0.13%)
Apr 16, 2010 8.123 8.216 7.873 7.883 21,344,640 -0.27(-3.32%)
Apr 15, 2010 8.482 8.493 8.117 8.154 13,849,167 -0.33(-3.93%)
Apr 14, 2010 8.680 8.711 8.456 8.487 11,952,631 -0.11(-1.27%)
Apr 13, 2010 8.414 8.644 8.414 8.597 10,112,408 +0.18(+2.10%)
Apr 12, 2010 8.555 8.602 8.420 8.420 8,980,877 -0.13(-1.46%)
Apr 09, 2010 8.414 8.581 8.383 8.545 10,573,127 +0.16(+1.93%)
Apr 08, 2010 8.315 8.451 8.269 8.383 9,657,149 +0.05(+0.63%)
Apr 07, 2010 8.581 8.623 8.295 8.331 12,408,167 -0.28(-3.27%)
Apr 06, 2010 8.336 8.623 8.305 8.612 10,338,882 +0.27(+3.25%)
Apr 05, 2010 8.206 8.404 8.201 8.341 11,935,320 +0.14(+1.72%)
Apr 01, 2010 8.227 8.201 8.201 8.201 11,440,528 +0.05(+0.64%)
Mar 31, 2010 8.279 8.302 8.143 8.149 13,239,479 -0.13(-1.51%)
Mar 30, 2010 8.341 8.361 8.235 8.274 10,169,902 -0.06(-0.74%)
Mar 29, 2010 8.351 8.361 8.222 8.336 8,585,808 +0.03(+0.37%)
Mar 26, 2010 8.305 8.372 8.191 8.305 10,926,674 +0.02(+0.25%)
Mar 25, 2010 8.248 8.480 8.243 8.284 9,244,797 +0.09(+1.13%)
Mar 24, 2010 8.067 8.248 8.057 8.191 8,005,695 +0.10(+1.21%)
Mar 23, 2010 8.171 8.202 8.016 8.093 10,619,025 -0.05(-0.63%)
Mar 22, 2010 7.985 8.176 7.923 8.145 7,295,167 +0.11(+1.41%)
Mar 19, 2010 8.052 8.129 7.969 8.031 10,393,074 -0.04(-0.45%)
Mar 18, 2010 8.207 8.207 8.047 8.067 11,214,856 -0.13(-1.64%)
Mar 17, 2010 8.062 8.279 8.021 8.202 9,486,064 +0.17(+2.12%)
Mar 16, 2010 7.825 8.060 7.794 8.031 9,782,660 +0.25(+3.18%)
Mar 15, 2010 7.696 7.830 7.686 7.784 6,921,325 -0.02(-0.20%)
Mar 12, 2010 7.742 7.840 7.717 7.799 5,572,495 +0.10(+1.27%)
Mar 11, 2010 7.577 7.711 7.510 7.701 5,844,292 +0.09(+1.22%)
Mar 10, 2010 7.608 7.670 7.515 7.608 6,600,578 +0.04(+0.48%)
Mar 09, 2010 7.577 7.701 7.500 7.572 8,013,642 -0.04(-0.47%)
Mar 08, 2010 7.536 7.660 7.531 7.608 5,976,038 +0.07(+0.96%)
Mar 05, 2010 7.289 7.562 7.227 7.536 10,727,864 +0.29(+4.06%)
Mar 04, 2010 7.221 7.268 7.188 7.242 8,468,587 +0.02(+0.29%)
Mar 03, 2010 7.221 7.294 7.165 7.221 10,865,284 -0.01(-0.14%)
Mar 02, 2010 7.258 7.283 7.191 7.232 13,113,761 +0.01(+0.14%)
Mar 01, 2010 7.196 7.273 7.154 7.221 10,914,512 +0.06(+0.79%)
Feb 26, 2010 7.211 7.268 7.160 7.165 15,605,921 -0.03(-0.43%)
Feb 25, 2010 7.020 7.227 6.953 7.196 9,589,162 +0.08(+1.09%)
Feb 24, 2010 6.969 7.118 6.933 7.118 8,459,779 +0.19(+2.68%)
Feb 23, 2010 7.000 7.056 6.902 6.933 8,250,004 -0.10(-1.47%)
Feb 22, 2010 7.067 7.118 7.010 7.036 6,593,566 -0.04(-0.51%)
Feb 19, 2010 7.067 7.113 6.958 7.072 8,724,696 -0.02(-0.22%)
Feb 18, 2010 6.881 7.149 6.881 7.087 10,063,549 +0.17(+2.38%)
Feb 17, 2010 6.876 7.000 6.824 6.922 8,577,472 +0.10(+1.44%)
Feb 16, 2010 6.613 6.840 6.644 6.824 8,571,187 +0.21(+3.20%)
Feb 12, 2010 6.515 6.613 6.613 6.613 9,253,052 +0.05(+0.71%)
Feb 11, 2010 6.592 6.628 6.468 6.566 9,727,544 -0.02(-0.24%)
Feb 10, 2010 6.618 6.706 6.448 6.582 6,647,733 -0.02(-0.31%)
Feb 09, 2010 6.577 6.649 6.476 6.602 19,396,218 -0.06(-0.85%)
Feb 08, 2010 6.680 6.762 6.489 6.659 12,576,291 -0.03(-0.46%)
Feb 05, 2010 6.530 6.804 6.515 6.690 23,511,748 +0.16(+2.45%)
Feb 04, 2010 6.484 6.659 6.443 6.530 26,103,868 +0.00(+0.00%)
Feb 03, 2010 6.690 6.742 6.468 6.530 11,587,035 -0.18(-2.69%)
Feb 02, 2010 6.680 6.752 6.582 6.711 10,779,473 +0.10(+1.44%)
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.