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

Kimco Realty (NY: KIM )

18.20 +0.46 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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%)
Apr 01, 2009 3.989 4.074 3.770 3.770 18,893,286 -0.21(-5.25%)
Mar 31, 2009 3.650 4.146 3.645 3.979 22,782,478 +0.34(+9.33%)
Mar 30, 2009 3.754 3.848 3.634 3.639 16,194,607 -0.58(-13.74%)
Mar 26, 2009 4.083 4.271 3.927 4.219 21,024,452 +0.22(+5.48%)
Mar 25, 2009 4.324 4.412 3.619 4.000 23,571,860 -0.15(-3.53%)
Mar 24, 2009 4.324 4.616 4.042 4.146 20,171,168 -0.28(-6.26%)
Mar 23, 2009 4.057 4.522 4.052 4.423 31,624,350 +0.61(+16.03%)
Mar 20, 2009 4.459 4.470 3.697 3.812 26,299,230 -0.57(-12.99%)
Mar 19, 2009 4.877 4.934 4.324 4.381 19,685,596 -0.37(-7.87%)
Mar 18, 2009 4.318 4.835 4.130 4.755 21,056,674 +0.38(+8.67%)
Mar 17, 2009 4.130 4.391 3.796 4.376 25,630,196 +0.25(+5.94%)
Mar 16, 2009 5.013 5.013 4.109 4.130 20,832,340 -0.66(-13.83%)
Mar 13, 2009 4.961 4.992 4.626 4.793 0 -0.14(-2.75%)
Mar 12, 2009 4.522 4.997 4.313 4.929 30,419,404 +0.44(+9.77%)
Mar 11, 2009 4.710 4.799 4.412 4.491 22,359,630 -0.20(-4.34%)
Mar 10, 2009 3.963 4.726 3.854 4.694 31,136,964 +0.81(+21.00%)
Mar 09, 2009 3.671 3.880 3.467 3.880 17,778,466 +0.22(+5.99%)
Mar 06, 2009 3.807 3.864 3.305 3.660 0 -0.10(-2.77%)
Mar 05, 2009 4.141 4.193 3.702 3.765 22,264,212 -0.54(-12.61%)
Mar 04, 2009 4.292 4.464 4.120 4.308 18,971,944 +0.11(+2.61%)
Mar 02, 2009 4.313 4.553 4.115 4.198 23,012,476 -0.42(-9.15%)
Feb 27, 2009 4.548 4.804 4.548 4.621 0 -0.10(-2.21%)
Feb 26, 2009 4.945 5.232 4.689 4.726 16,782,612 -0.19(-3.93%)
Feb 25, 2009 4.961 5.164 4.574 4.919 20,832,698 -0.11(-2.18%)
Feb 24, 2009 4.574 5.070 4.491 5.028 23,624,202 +0.44(+9.56%)
Feb 23, 2009 5.290 5.363 4.579 4.590 19,222,358 -0.64(-12.19%)
Feb 20, 2009 4.574 5.232 4.511 5.227 0 +0.42(+8.80%)
Feb 19, 2009 5.206 5.342 4.731 4.804 18,622,910 -0.31(-6.03%)
Feb 18, 2009 5.075 5.138 4.830 5.112 17,169,462 +0.16(+3.16%)
Feb 17, 2009 5.222 5.399 4.908 4.955 21,188,028 -0.48(-8.75%)
Feb 13, 2009 6.041 6.047 5.415 5.430 19,899,840 -0.68(-11.11%)
Feb 12, 2009 6.062 6.172 5.561 6.109 19,206,994 -0.04(-0.68%)
Feb 11, 2009 6.250 6.386 5.603 6.151 19,221,618 +0.06(+1.03%)
Feb 10, 2009 6.893 7.023 5.937 6.088 18,748,336 -0.93(-13.31%)
Feb 09, 2009 6.767 7.049 6.626 7.023 10,278,717 +0.04(+0.52%)
Feb 06, 2009 6.470 7.122 6.334 6.987 16,614,896 +0.67(+10.58%)
Feb 05, 2009 6.344 6.997 5.665 6.318 23,767,518 -0.70(-10.04%)
Feb 04, 2009 7.279 7.582 6.997 7.023 15,119,200 -0.21(-2.89%)
Feb 03, 2009 7.336 7.425 7.081 7.232 15,308,885 -0.14(-1.84%)
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.