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

Kimco Realty (NY: KIM )

23.24 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2009 5.860 5.901 5.633 5.896 19,082,318 +0.06(+1.04%)
May 28, 2009 5.875 5.931 5.643 5.835 20,263,152 +0.05(+0.87%)
May 27, 2009 6.027 6.027 5.744 5.785 26,558,882 -0.22(-3.69%)
May 26, 2009 5.517 6.052 5.422 6.007 28,957,462 +0.46(+8.27%)
May 22, 2009 5.714 5.810 5.522 5.548 14,312,029 -0.15(-2.57%)
May 21, 2009 5.548 5.800 5.401 5.694 21,060,266 +0.04(+0.62%)
May 20, 2009 5.694 5.951 5.608 5.659 24,882,786 +0.09(+1.54%)
May 19, 2009 5.654 5.754 5.457 5.573 19,110,416 -0.17(-2.90%)
May 18, 2009 5.195 5.800 5.129 5.739 24,778,256 +0.67(+13.12%)
May 15, 2009 5.331 5.396 4.973 5.074 18,746,052 -0.31(-5.72%)
May 14, 2009 5.038 5.472 4.973 5.381 22,006,822 +0.25(+4.92%)
May 13, 2009 5.497 5.497 5.069 5.129 19,594,070 -0.49(-8.79%)
May 12, 2009 5.825 5.886 5.472 5.623 19,963,498 -0.13(-2.19%)
May 11, 2009 5.815 5.931 5.709 5.749 22,144,710 -0.35(-5.71%)
May 08, 2009 5.724 6.193 5.578 6.097 34,609,912 +0.66(+12.10%)
May 07, 2009 6.218 6.218 5.412 5.439 25,273,788 -0.66(-10.79%)
May 06, 2009 5.956 6.158 5.759 6.097 24,670,106 +0.29(+5.04%)
May 05, 2009 6.168 6.229 5.709 5.805 21,550,082 -0.48(-7.62%)
May 04, 2009 5.875 6.284 5.875 6.284 30,467,114 +0.66(+11.75%)
May 01, 2009 6.027 6.047 5.527 5.623 23,593,946 -0.44(-7.24%)
Apr 30, 2009 5.865 6.234 5.790 6.062 35,062,476 +0.35(+6.09%)
Apr 29, 2009 5.522 5.941 0.8069 5.714 26,268,194 +0.27(+4.91%)
Apr 28, 2009 5.290 5.633 5.260 5.447 19,063,906 +0.02(+0.37%)
Apr 27, 2009 5.729 5.830 5.235 5.427 23,261,884 -0.46(-7.80%)
Apr 24, 2009 5.447 6.077 5.321 5.886 29,812,322 +0.45(+8.36%)
Apr 23, 2009 5.270 5.457 5.064 5.432 23,320,724 +0.24(+4.56%)
Apr 22, 2009 5.301 5.608 5.185 5.195 28,463,210 -0.36(-6.53%)
Apr 21, 2009 4.801 5.669 4.680 5.558 36,369,216 +0.56(+11.31%)
Apr 20, 2009 5.452 5.497 4.948 4.993 29,318,502 -0.60(-10.65%)
Apr 17, 2009 5.497 5.886 5.295 5.588 27,118,136 +0.09(+1.65%)
Apr 16, 2009 5.210 5.870 4.892 5.497 35,783,428 +0.35(+6.76%)
Apr 15, 2009 4.731 5.195 4.615 5.149 32,972,940 +0.57(+12.57%)
Apr 14, 2009 5.069 5.311 4.529 4.574 32,462,508 -0.55(-10.82%)
Apr 13, 2009 4.968 5.280 4.892 5.129 25,074,016 -0.06(-1.07%)
Apr 09, 2009 4.620 5.230 4.443 5.185 42,703,316 +0.68(+14.99%)
Apr 08, 2009 4.297 4.534 4.236 4.509 38,195,904 +0.19(+4.44%)
Apr 07, 2009 4.675 4.731 4.297 4.317 33,724,820 -0.39(-8.25%)
Apr 06, 2009 4.569 4.867 4.413 4.705 46,646,668 -0.04(-0.74%)
Apr 03, 2009 4.378 4.766 4.045 4.741 193,653,904 +0.96(+25.50%)
Apr 02, 2009 3.767 3.853 3.545 3.777 28,991,270 +0.36(+10.47%)
Apr 01, 2009 3.618 3.695 3.419 3.419 20,830,624 -0.19(-5.25%)
Mar 31, 2009 3.310 3.760 3.306 3.609 25,118,616 +0.31(+9.33%)
Mar 30, 2009 3.405 3.490 3.296 3.301 17,855,220 -0.53(-13.74%)
Mar 26, 2009 3.704 3.874 3.561 3.827 23,180,322 +0.20(+5.48%)
Mar 25, 2009 3.921 4.002 3.282 3.628 25,988,944 -0.13(-3.53%)
Mar 24, 2009 3.921 4.187 3.666 3.760 22,239,542 -0.25(-6.26%)
Mar 23, 2009 3.680 4.101 3.675 4.011 34,867,144 +0.55(+16.03%)
Mar 20, 2009 4.045 4.054 3.353 3.457 28,995,982 -0.52(-12.99%)
Mar 19, 2009 4.423 4.476 3.921 3.973 21,704,178 -0.34(-7.87%)
Mar 18, 2009 3.917 4.386 3.746 4.313 23,215,848 +0.34(+8.67%)
Mar 17, 2009 3.746 3.983 3.443 3.969 28,258,344 +0.22(+5.94%)
Mar 16, 2009 4.547 4.547 3.727 3.746 22,968,512 -0.60(-13.83%)
Mar 13, 2009 4.499 4.528 4.196 4.348 0 -0.12(-2.75%)
Mar 12, 2009 4.101 4.532 3.912 4.471 33,538,642 +0.40(+9.77%)
Mar 11, 2009 4.272 4.352 4.002 4.073 24,652,412 -0.18(-4.34%)
Mar 10, 2009 3.595 4.286 3.495 4.258 34,329,780 +0.74(+21.00%)
Mar 09, 2009 3.329 3.519 3.145 3.519 19,601,488 +0.20(+5.99%)
Mar 06, 2009 3.453 3.505 2.998 3.320 0 -0.09(-2.77%)
Mar 05, 2009 3.756 3.803 3.358 3.415 24,547,208 -0.49(-12.61%)
Mar 04, 2009 3.893 4.049 3.737 3.907 20,917,346 +0.10(+2.61%)
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.