Skip to main content

Kimco Realty (NY: KIM )

23.24 -0.30 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.186 7.325 7.167 7.325 1,247,233 +0.14(+1.94%)
Apr 29, 2002 7.279 7.279 7.154 7.186 1,353,725 -0.08(-1.16%)
Apr 26, 2002 7.279 7.302 7.245 7.270 1,074,127 -0.01(-0.19%)
Apr 25, 2002 7.259 7.309 7.220 7.284 872,975 -0.03(-0.44%)
Apr 24, 2002 7.300 7.354 7.279 7.316 1,757,783 +0.07(+0.94%)
Apr 23, 2002 7.348 7.364 7.211 7.247 979,467 -0.11(-1.46%)
Apr 22, 2002 7.405 7.432 7.325 7.354 635,010 -0.06(-0.83%)
Apr 19, 2002 7.526 7.526 7.393 7.416 2,137,738 -0.06(-0.79%)
Apr 18, 2002 7.473 7.528 7.430 7.475 710,388 +0.00(+0.00%)
Apr 17, 2002 7.478 7.519 7.427 7.475 807,677 -0.04(-0.55%)
Apr 16, 2002 7.621 7.637 7.475 7.516 1,271,336 -0.04(-0.48%)
Apr 15, 2002 7.564 7.635 7.507 7.553 735,806 -0.12(-1.52%)
Apr 12, 2002 7.571 7.669 7.507 7.669 865,525 +0.14(+1.88%)
Apr 11, 2002 7.583 7.619 7.484 7.528 681,902 -0.03(-0.42%)
Apr 10, 2002 7.473 7.571 7.473 7.560 1,861,208 +0.07(+0.94%)
Apr 09, 2002 7.466 7.514 7.430 7.489 1,498,344 +0.02(+0.31%)
Apr 08, 2002 7.507 7.514 7.427 7.466 1,652,167 -0.00(-0.06%)
Apr 05, 2002 7.416 7.484 7.393 7.471 2,068,057 +0.03(+0.46%)
Apr 04, 2002 7.382 7.453 7.382 7.437 1,210,859 +0.03(+0.46%)
Apr 03, 2002 7.421 7.421 7.370 7.402 2,227,139 -0.02(-0.25%)
Apr 02, 2002 7.414 7.437 7.380 7.421 1,060,542 +0.02(+0.22%)
Apr 01, 2002 7.473 7.473 7.352 7.405 769,988 -0.06(-0.76%)
Mar 29, 2002 7.530 7.542 7.462 7.462 1,832,284 +0.00(+0.00%)
Mar 28, 2002 7.530 7.542 7.462 7.462 1,832,284 -0.06(-0.85%)
Mar 27, 2002 7.530 7.530 7.494 7.526 639,393 +0.04(+0.55%)
Mar 26, 2002 7.462 7.526 7.462 7.484 934,329 -0.03(-0.36%)
Mar 25, 2002 7.644 7.644 7.473 7.512 1,505,795 -0.03(-0.42%)
Mar 22, 2002 7.473 7.564 7.473 7.544 1,106,996 +0.01(+0.18%)
Mar 21, 2002 7.500 7.530 7.478 7.530 2,082,519 +0.02(+0.24%)
Mar 20, 2002 7.503 7.528 7.484 7.512 1,153,887 -0.01(-0.09%)
Mar 19, 2002 7.516 7.528 7.450 7.519 651,225 +0.02(+0.21%)
Mar 18, 2002 7.416 7.503 7.400 7.503 649,034 +0.03(+0.34%)
Mar 15, 2002 7.427 7.537 7.407 7.478 666,564 +0.05(+0.68%)
Mar 14, 2002 7.402 7.427 7.341 7.427 836,601 +0.08(+1.12%)
Mar 13, 2002 7.382 7.411 7.325 7.345 684,093 -0.05(-0.65%)
Mar 12, 2002 7.480 7.496 7.370 7.393 627,560 -0.11(-1.46%)
Mar 11, 2002 7.532 7.576 7.462 7.503 853,254 -0.10(-1.32%)
Mar 08, 2002 7.621 7.621 7.514 7.603 930,823 +0.03(+0.36%)
Mar 07, 2002 7.530 7.587 7.512 7.576 1,968,577 +0.02(+0.30%)
Mar 06, 2002 7.405 7.553 7.348 7.553 1,972,083 +0.16(+2.16%)
Mar 05, 2002 7.243 7.407 7.206 7.393 2,015,907 +0.15(+2.08%)
Mar 04, 2002 7.119 7.243 7.078 7.243 1,344,522 +0.11(+1.50%)
Mar 01, 2002 7.074 7.188 7.062 7.135 1,413,764 +0.06(+0.81%)
Feb 28, 2002 7.142 7.142 7.076 7.078 831,780 -0.06(-0.89%)
Feb 27, 2002 7.135 7.158 7.081 7.142 306,768 +0.01(+0.10%)
Feb 26, 2002 6.985 7.176 6.985 7.135 796,721 +0.00(+0.06%)
Feb 25, 2002 7.211 7.240 7.017 7.131 1,549,180 -0.06(-0.86%)
Feb 22, 2002 7.131 7.199 7.108 7.192 921,620 +0.11(+1.55%)
Feb 21, 2002 7.222 7.243 7.074 7.083 684,093 -0.08(-1.15%)
Feb 20, 2002 7.142 7.176 7.074 7.165 667,878 +0.08(+1.13%)
Feb 19, 2002 6.960 7.154 6.960 7.085 1,399,740 +0.08(+1.11%)
Feb 18, 2002 7.069 7.069 6.985 7.008 1,031,180 +0.00(+0.00%)
Feb 15, 2002 7.069 7.069 6.985 7.008 1,031,180 +0.04(+0.62%)
Feb 14, 2002 7.069 7.069 6.960 6.964 989,109 -0.06(-0.88%)
Feb 13, 2002 6.868 7.051 6.850 7.026 1,372,569 +0.15(+2.19%)
Feb 12, 2002 7.005 7.005 6.850 6.875 1,171,855 -0.07(-1.05%)
Feb 11, 2002 6.914 6.976 6.846 6.948 1,977,780 +0.04(+0.53%)
Feb 08, 2002 7.017 7.035 6.862 6.912 2,855,138 -0.08(-1.11%)
Feb 07, 2002 7.028 7.069 6.973 6.989 480,750 -0.04(-0.55%)
Feb 06, 2002 7.019 7.049 6.937 7.028 1,212,612 +0.00(+0.06%)
Feb 05, 2002 7.071 7.083 6.848 7.024 767,359 -0.05(-0.68%)
Feb 04, 2002 7.074 7.106 7.042 7.071 781,383 -0.01(-0.10%)
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.