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

Kimco Realty (NY: KIM )

19.31 +0.16 (+0.84%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 14, 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, 2009 6.073 6.454 5.994 6.276 33,865,340 +0.36(+6.09%)
Apr 29, 2009 5.718 6.151 0.8355 5.916 25,371,322 +0.28(+4.91%)
Apr 28, 2009 5.477 5.833 5.446 5.639 18,413,008 +0.02(+0.37%)
Apr 27, 2009 5.932 6.036 5.420 5.618 22,467,656 -0.48(-7.80%)
Apr 24, 2009 5.639 6.292 5.509 6.094 28,794,442 +0.47(+8.36%)
Apr 23, 2009 5.457 5.650 5.242 5.624 22,524,486 +0.25(+4.56%)
Apr 22, 2009 5.488 5.806 5.368 5.378 27,491,394 -0.38(-6.53%)
Apr 21, 2009 4.971 5.869 4.846 5.754 35,127,468 +0.58(+11.31%)
Apr 20, 2009 5.645 5.692 5.122 5.169 28,317,484 -0.62(-10.65%)
Apr 17, 2009 5.692 6.094 5.483 5.786 26,192,244 +0.09(+1.65%)
Apr 16, 2009 5.394 6.078 5.065 5.692 34,561,680 +0.36(+6.76%)
Apr 15, 2009 4.898 5.378 4.778 5.331 31,847,148 +0.60(+12.57%)
Apr 14, 2009 5.248 5.498 4.689 4.736 31,354,144 -0.57(-10.82%)
Apr 13, 2009 5.143 5.467 5.065 5.310 24,217,916 -0.06(-1.07%)
Apr 09, 2009 4.783 5.415 4.600 5.368 41,245,300 +0.70(+14.99%)
Apr 08, 2009 4.449 4.694 4.386 4.668 36,891,788 +0.20(+4.44%)
Apr 07, 2009 4.840 4.898 4.449 4.470 32,573,356 -0.40(-8.25%)
Apr 06, 2009 4.731 5.039 4.569 4.872 45,054,016 -0.04(-0.74%)
Apr 03, 2009 4.532 4.934 4.188 4.908 187,042,000 +1.00(+25.50%)
Apr 02, 2009 3.901 3.989 3.671 3.911 28,001,424 +0.14(+3.74%)
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.