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

Kimco Realty (NY: KIM )

18.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
May 30, 2003 9.488 9.653 9.475 9.643 1,675,118 +0.21(+2.19%)
May 29, 2003 9.749 9.772 9.318 9.437 3,447,587 -0.32(-3.33%)
May 28, 2003 10.04 10.04 9.759 9.762 1,011,121 -0.28(-2.77%)
May 27, 2003 9.952 10.04 9.883 10.04 1,002,589 +0.06(+0.62%)
May 23, 2003 9.888 9.978 9.836 9.978 1,011,509 +0.05(+0.52%)
May 22, 2003 9.823 9.929 9.782 9.927 652,749 +0.10(+1.05%)
May 21, 2003 9.671 9.829 9.630 9.823 1,433,876 +0.14(+1.46%)
May 20, 2003 9.622 9.692 9.591 9.682 757,080 +0.05(+0.54%)
May 19, 2003 9.646 9.656 9.571 9.630 896,318 -0.02(-0.19%)
May 16, 2003 9.578 9.648 9.519 9.648 1,457,147 +0.05(+0.48%)
May 15, 2003 9.571 9.620 9.519 9.602 827,669 +0.01(+0.11%)
May 14, 2003 9.661 9.669 9.532 9.591 1,158,892 -0.04(-0.45%)
May 13, 2003 9.669 9.679 9.591 9.635 839,692 -0.05(-0.48%)
May 12, 2003 9.669 9.710 9.630 9.682 498,773 +0.01(+0.13%)
May 09, 2003 9.664 9.682 9.622 9.669 746,608 +0.01(+0.05%)
May 08, 2003 9.550 9.666 9.527 9.664 1,511,058 +0.12(+1.30%)
May 07, 2003 9.630 9.638 9.540 9.540 744,669 -0.10(-1.07%)
May 06, 2003 9.537 9.666 9.527 9.643 763,286 +0.11(+1.11%)
May 05, 2003 9.455 9.540 9.419 9.537 1,340,405 +0.13(+1.37%)
May 02, 2003 9.346 9.416 9.346 9.408 958,762 +0.09(+0.94%)
May 01, 2003 9.359 9.390 9.243 9.321 1,319,461 -0.01(-0.14%)
Apr 30, 2003 9.488 9.488 9.272 9.334 2,035,042 -0.15(-1.60%)
Apr 29, 2003 9.535 9.581 9.483 9.486 1,720,884 -0.03(-0.27%)
Apr 28, 2003 9.468 9.511 9.426 9.511 1,882,230 +0.02(+0.22%)
Apr 25, 2003 9.501 9.504 9.462 9.491 1,175,569 -0.01(-0.08%)
Apr 24, 2003 9.465 9.527 9.437 9.499 1,512,998 -0.05(-0.49%)
Apr 23, 2003 9.527 9.555 9.483 9.545 560,829 +0.03(+0.35%)
Apr 22, 2003 9.411 9.553 9.372 9.511 1,205,821 +0.12(+1.23%)
Apr 21, 2003 9.403 9.411 9.326 9.395 718,295 +0.01(+0.11%)
Apr 17, 2003 9.408 9.434 9.344 9.385 625,600 -0.02(-0.25%)
Apr 16, 2003 9.383 9.408 9.282 9.408 573,628 +0.07(+0.80%)
Apr 15, 2003 9.308 9.367 9.218 9.334 746,996 +0.03(+0.28%)
Apr 14, 2003 9.259 9.308 9.112 9.308 1,500,586 +0.05(+0.56%)
Apr 11, 2003 9.308 9.383 9.248 9.256 655,076 -0.08(-0.86%)
Apr 10, 2003 9.282 9.359 9.243 9.336 1,170,915 +0.06(+0.61%)
Apr 09, 2003 9.153 9.279 9.140 9.279 1,130,967 +0.11(+1.24%)
Apr 08, 2003 9.166 9.179 9.101 9.166 1,183,714 +0.00(+0.00%)
Apr 07, 2003 9.089 9.166 9.071 9.166 686,104 +0.17(+1.83%)
Apr 04, 2003 9.109 9.153 9.001 9.001 684,940 -0.10(-1.05%)
Apr 03, 2003 9.205 9.205 9.065 9.096 662,057 -0.08(-0.84%)
Apr 02, 2003 9.127 9.274 9.122 9.174 1,710,025 +0.08(+0.91%)
Apr 01, 2003 8.918 9.091 8.887 9.091 1,301,620 +0.04(+0.40%)
Mar 31, 2003 9.112 9.132 9.047 9.055 1,557,988 -0.10(-1.07%)
Mar 28, 2003 9.181 9.205 9.063 9.153 1,406,339 -0.03(-0.28%)
Mar 27, 2003 9.153 9.199 9.094 9.179 767,552 +0.01(+0.14%)
Mar 26, 2003 9.114 9.189 9.045 9.166 868,393 +0.08(+0.88%)
Mar 25, 2003 8.998 9.114 8.998 9.086 1,376,863 +0.06(+0.71%)
Mar 24, 2003 9.259 9.259 9.004 9.022 1,455,208 -0.23(-2.53%)
Mar 21, 2003 9.166 9.282 9.127 9.256 1,352,816 +0.13(+1.41%)
Mar 20, 2003 9.101 9.150 9.022 9.127 1,413,320 -0.02(-0.25%)
Mar 19, 2003 9.150 9.150 8.998 9.150 2,050,556 +0.00(+0.00%)
Mar 18, 2003 9.125 9.158 9.065 9.150 1,034,392 +0.03(+0.28%)
Mar 17, 2003 8.831 9.125 8.792 9.125 1,200,391 +0.26(+2.94%)
Mar 14, 2003 8.844 8.895 8.818 8.864 591,857 +0.03(+0.38%)
Mar 13, 2003 8.790 8.864 8.790 8.831 1,026,635 +0.04(+0.44%)
Mar 12, 2003 8.766 8.792 8.725 8.792 880,804 +0.02(+0.18%)
Mar 11, 2003 8.769 8.800 8.741 8.777 910,668 +0.01(+0.09%)
Mar 10, 2003 8.790 8.815 8.743 8.769 1,355,143 -0.02(-0.21%)
Mar 07, 2003 8.771 8.792 8.720 8.787 1,016,163 -0.00(-0.03%)
Mar 06, 2003 8.676 8.790 8.676 8.790 2,185,139 +0.05(+0.56%)
Mar 05, 2003 8.586 8.741 8.586 8.741 2,000,136 +0.03(+0.30%)
Mar 04, 2003 8.722 8.741 8.694 8.715 1,179,835 -0.01(-0.09%)
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.