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

Kimco Realty (NY: KIM )

18.75 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 30, 2009 6.881 6.948 6.618 6.726 24,074,752 -0.14(-2.10%)
Sep 29, 2009 7.123 7.129 6.829 6.871 12,093,612 -0.03(-0.45%)
Sep 28, 2009 6.762 7.103 6.742 6.902 14,748,704 +0.19(+2.76%)
Sep 25, 2009 6.654 6.917 6.541 6.716 15,511,239 +0.04(+0.54%)
Sep 24, 2009 7.154 7.299 6.670 6.680 20,560,610 -0.44(-6.16%)
Sep 23, 2009 7.706 7.742 7.118 7.118 18,160,210 -0.56(-7.32%)
Sep 22, 2009 7.526 7.706 7.423 7.681 17,324,598 +0.22(+2.97%)
Sep 21, 2009 7.613 7.701 7.433 7.459 16,770,215 -0.25(-3.21%)
Sep 18, 2009 7.902 7.975 7.626 7.706 34,024,220 -0.17(-2.10%)
Sep 17, 2009 7.634 8.186 7.593 7.871 36,726,640 +0.34(+4.45%)
Sep 16, 2009 7.350 7.892 7.325 7.536 38,253,036 +0.24(+3.25%)
Sep 15, 2009 6.907 7.340 6.721 7.299 45,664,940 +0.41(+5.99%)
Sep 14, 2009 6.618 6.886 6.561 6.886 19,495,202 +0.16(+2.38%)
Sep 11, 2009 6.706 6.850 6.587 6.726 18,418,494 +0.04(+0.54%)
Sep 10, 2009 6.510 6.706 6.381 6.690 12,860,992 +0.16(+2.45%)
Sep 09, 2009 6.345 6.572 6.252 6.530 15,701,408 +0.20(+3.18%)
Sep 08, 2009 6.143 6.329 6.118 6.329 15,906,381 +0.30(+4.96%)
Sep 04, 2009 5.932 6.030 5.772 6.030 8,734,329 +0.10(+1.74%)
Sep 03, 2009 5.885 5.932 5.679 5.927 14,306,330 +0.12(+2.04%)
Sep 02, 2009 6.061 6.061 5.793 5.808 19,980,870 -0.29(-4.82%)
Sep 01, 2009 6.448 6.479 6.071 6.102 20,189,808 -0.37(-5.74%)
Aug 31, 2009 6.458 6.515 6.293 6.474 22,468,312 -0.07(-1.10%)
Aug 28, 2009 6.345 6.572 6.308 6.546 16,060,740 +0.13(+2.09%)
Aug 27, 2009 6.406 6.474 6.221 6.412 19,818,462 -0.01(-0.16%)
Aug 26, 2009 6.324 6.443 6.159 6.422 15,397,118 +0.08(+1.30%)
Aug 25, 2009 5.989 6.437 5.984 6.339 17,207,208 +0.20(+3.19%)
Aug 24, 2009 6.272 6.360 6.128 6.143 13,923,785 -0.07(-1.16%)
Aug 21, 2009 6.118 6.288 5.937 6.216 18,854,680 +0.33(+5.61%)
Aug 20, 2009 5.473 5.911 5.473 5.885 12,004,668 +0.40(+7.34%)
Aug 19, 2009 5.452 5.530 5.401 5.483 9,990,481 -0.10(-1.76%)
Aug 18, 2009 5.385 5.664 5.385 5.581 10,337,608 +0.14(+2.48%)
Aug 17, 2009 5.488 5.581 5.365 5.446 13,379,757 -0.31(-5.39%)
Aug 14, 2009 5.803 5.849 5.581 5.757 12,971,658 -0.17(-2.79%)
Aug 13, 2009 6.030 6.087 5.870 5.922 12,947,592 -0.03(-0.52%)
Aug 12, 2009 5.818 6.107 5.782 5.953 12,949,589 +0.11(+1.94%)
Aug 11, 2009 5.999 6.061 5.818 5.839 14,653,878 -0.25(-4.07%)
Aug 10, 2009 6.174 6.278 5.968 6.087 15,837,326 -0.12(-1.91%)
Aug 07, 2009 5.937 6.453 5.834 6.205 18,982,078 +0.36(+6.18%)
Aug 06, 2009 5.901 6.143 5.772 5.844 24,087,986 -0.02(-0.26%)
Aug 05, 2009 5.395 5.860 5.385 5.860 28,120,416 +0.29(+5.28%)
Aug 04, 2009 5.184 5.720 5.101 5.566 30,656,610 +0.35(+6.73%)
Aug 03, 2009 5.127 5.225 5.101 5.215 18,716,988 +0.14(+2.74%)
Jul 31, 2009 4.890 5.143 4.802 5.076 16,925,706 +0.14(+2.82%)
Jul 30, 2009 4.756 5.065 4.689 4.936 21,951,634 +0.26(+5.51%)
Jul 29, 2009 4.648 4.740 4.606 4.678 12,900,246 -0.06(-1.31%)
Jul 28, 2009 4.823 4.823 4.715 4.740 11,170,730 -0.10(-2.03%)
Jul 27, 2009 4.797 4.905 4.730 4.838 14,414,926 +0.11(+2.40%)
Jul 24, 2009 4.668 4.761 4.488 4.725 1,236 +0.01(+0.11%)
Jul 23, 2009 4.550 4.813 4.446 4.720 24,579,152 +0.26(+5.90%)
Jul 22, 2009 4.348 4.560 4.312 4.457 9,033,108 +0.03(+0.58%)
Jul 21, 2009 4.467 4.513 4.317 4.431 12,673,476 -0.03(-0.69%)
Jul 20, 2009 4.271 4.493 4.271 4.462 20,110,646 +0.22(+5.23%)
Jul 17, 2009 4.735 4.740 4.209 4.240 25,679,136 -0.50(-10.56%)
Jul 16, 2009 4.776 4.787 4.622 4.740 12,477,532 -0.08(-1.71%)
Jul 15, 2009 4.617 4.931 4.565 4.823 22,083,468 +0.26(+5.77%)
Jul 14, 2009 4.524 4.596 4.405 4.560 15,270,769 -0.02(-0.45%)
Jul 13, 2009 4.436 4.596 4.426 4.580 21,578,460 +0.14(+3.14%)
Jul 10, 2009 4.359 4.467 4.209 4.441 16,533,375 +0.07(+1.53%)
Jul 09, 2009 4.642 4.673 4.359 4.374 22,499,628 -0.18(-3.96%)
Jul 08, 2009 4.807 4.854 4.426 4.555 30,048,322 -0.22(-4.64%)
Jul 07, 2009 5.045 5.045 4.751 4.776 15,691,576 -0.24(-4.73%)
Jul 06, 2009 4.668 5.014 4.668 5.014 17,693,154 +0.20(+4.07%)
Jul 02, 2009 5.184 5.184 4.818 4.818 13,502,742 -0.44(-8.43%)
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.