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

Kimco Realty (NY: KIM )

19.10 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 27, 2009 4.549 4.805 4.549 4.623 0 -0.10(-2.21%)
Feb 26, 2009 4.946 5.234 4.690 4.727 16,777,598 -0.19(-3.93%)
Feb 25, 2009 4.962 5.166 4.575 4.920 20,826,474 -0.11(-2.18%)
Feb 24, 2009 4.575 5.072 4.492 5.030 23,617,144 +0.44(+9.56%)
Feb 23, 2009 5.291 5.364 4.581 4.591 19,216,616 -0.64(-12.19%)
Feb 20, 2009 4.575 5.234 4.513 5.228 0 +0.42(+8.80%)
Feb 19, 2009 5.208 5.343 4.732 4.805 18,617,346 -0.31(-6.03%)
Feb 18, 2009 5.077 5.140 4.831 5.113 17,164,334 +0.16(+3.16%)
Feb 17, 2009 5.223 5.401 4.910 4.957 21,181,698 -0.48(-8.75%)
Feb 13, 2009 6.043 6.048 5.416 5.432 19,893,894 -0.68(-11.11%)
Feb 12, 2009 6.064 6.174 5.563 6.111 19,201,254 -0.04(-0.68%)
Feb 11, 2009 6.252 6.388 5.604 6.153 19,215,876 +0.06(+1.03%)
Feb 10, 2009 6.895 7.025 5.939 6.090 18,742,734 -0.93(-13.31%)
Feb 09, 2009 6.769 7.051 6.628 7.025 10,275,646 +0.04(+0.52%)
Feb 06, 2009 6.472 7.124 6.336 6.989 16,609,933 +0.67(+10.58%)
Feb 05, 2009 6.346 6.999 5.667 6.320 23,760,416 -0.71(-10.04%)
Feb 04, 2009 7.281 7.584 6.999 7.025 15,114,683 -0.21(-2.89%)
Feb 03, 2009 7.339 7.427 7.083 7.234 15,304,311 -0.14(-1.84%)
Feb 02, 2009 7.375 7.417 6.884 7.370 17,951,682 -0.14(-1.88%)
Jan 30, 2009 8.284 8.357 7.354 7.511 0 -0.55(-6.80%)
Jan 29, 2009 8.613 8.764 7.976 8.059 14,718,078 -0.95(-10.50%)
Jan 28, 2009 8.634 9.047 8.451 9.005 15,538,090 +0.81(+9.95%)
Jan 27, 2009 8.289 8.425 7.986 8.190 8,233,610 +0.06(+0.77%)
Jan 26, 2009 8.153 8.519 7.871 8.127 9,317,258 -0.03(-0.32%)
Jan 23, 2009 7.610 8.247 7.453 8.153 9,830,241 +0.27(+3.38%)
Jan 22, 2009 8.237 8.550 7.777 7.887 21,211,488 -0.84(-9.64%)
Jan 21, 2009 7.777 8.764 7.370 8.728 17,673,770 +1.03(+13.37%)
Jan 20, 2009 8.759 8.759 7.652 7.699 18,436,438 -1.22(-13.65%)
Jan 16, 2009 8.634 8.953 8.200 8.916 0 +0.53(+6.29%)
Jan 15, 2009 8.153 8.838 7.652 8.388 21,367,884 +0.13(+1.58%)
Jan 14, 2009 8.430 8.639 8.049 8.258 17,768,900 -0.46(-5.33%)
Jan 13, 2009 8.388 8.942 8.331 8.723 15,952,360 +0.18(+2.08%)
Jan 12, 2009 9.412 9.412 8.378 8.545 14,417,956 -0.80(-8.60%)
Jan 09, 2009 10.30 10.44 9.271 9.349 17,200,068 -1.02(-9.82%)
Jan 08, 2009 10.22 10.52 9.919 10.37 13,259,630 -0.12(-1.15%)
Jan 07, 2009 10.52 10.92 10.13 10.49 11,850,883 -0.19(-1.81%)
Jan 06, 2009 10.04 10.91 9.861 10.68 16,087,320 +0.86(+8.78%)
Jan 05, 2009 9.423 10.08 9.407 9.820 13,520,689 +0.31(+3.30%)
Jan 02, 2009 9.652 10.06 9.208 9.506 0 -0.04(-0.44%)
Jan 01, 2009 9.261 9.579 9.177 9.548 0 +0.00(+0.00%)
Dec 31, 2008 9.261 9.579 9.177 9.548 11,789,348 +0.27(+2.87%)
Dec 30, 2008 9.276 9.355 8.916 9.282 8,096,083 +0.00(+0.00%)
Dec 29, 2008 9.652 9.679 9.031 9.282 9,115,717 -0.38(-3.95%)
Dec 26, 2008 10.01 10.28 9.193 9.663 0 -0.26(-2.63%)
Dec 24, 2008 9.752 9.924 9.577 9.924 2,391,727 +0.18(+1.88%)
Dec 23, 2008 9.485 10.10 9.470 9.741 9,814,344 +0.08(+0.81%)
Dec 22, 2008 9.861 9.914 9.078 9.663 14,322,018 -0.18(-1.86%)
Dec 19, 2008 9.444 9.846 9.005 9.846 14,255,055 +0.68(+7.47%)
Dec 18, 2008 9.462 10.22 8.838 9.161 19,984,494 -0.69(-7.00%)
Dec 17, 2008 8.937 10.46 8.890 9.851 16,273,767 +0.61(+6.61%)
Dec 16, 2008 7.918 9.376 7.809 9.240 21,747,004 +1.33(+16.84%)
Dec 15, 2008 8.754 8.754 7.579 7.908 10,744,116 -0.44(-5.32%)
Dec 12, 2008 7.558 8.352 7.328 8.352 0 +0.56(+7.24%)
Dec 11, 2008 9.151 9.355 7.547 7.788 23,085,142 -1.72(-18.08%)
Dec 10, 2008 8.613 9.767 8.472 9.506 12,912,433 +1.00(+11.73%)
Dec 09, 2008 9.548 9.663 8.357 8.509 16,333,658 -1.28(-13.12%)
Dec 08, 2008 8.608 9.809 8.603 9.793 19,270,206 +1.29(+15.17%)
Dec 05, 2008 7.521 8.613 7.323 8.503 0 +0.87(+11.43%)
Dec 04, 2008 7.401 8.378 6.936 7.631 21,966,288 -0.06(-0.81%)
Dec 03, 2008 6.868 7.908 6.691 7.694 23,506,194 +0.42(+5.74%)
Dec 02, 2008 6.388 7.370 6.028 7.276 31,129,692 +1.08(+17.35%)
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.