Skip to main content

Kimco Realty (NY: KIM )

23.54 -0.04 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.188 7.327 7.169 7.327 1,246,860 +0.14(+1.94%)
Apr 29, 2002 7.281 7.281 7.156 7.188 1,353,320 -0.08(-1.16%)
Apr 26, 2002 7.281 7.304 7.247 7.272 1,073,806 -0.01(-0.19%)
Apr 25, 2002 7.261 7.311 7.222 7.286 872,714 -0.03(-0.44%)
Apr 24, 2002 7.302 7.357 7.281 7.318 1,757,258 +0.07(+0.94%)
Apr 23, 2002 7.350 7.366 7.213 7.249 979,175 -0.11(-1.46%)
Apr 22, 2002 7.407 7.434 7.327 7.357 634,820 -0.06(-0.83%)
Apr 19, 2002 7.528 7.528 7.395 7.418 2,137,099 -0.06(-0.79%)
Apr 18, 2002 7.475 7.530 7.432 7.478 710,175 +0.00(+0.00%)
Apr 17, 2002 7.480 7.521 7.430 7.478 807,436 -0.04(-0.55%)
Apr 16, 2002 7.624 7.640 7.478 7.519 1,270,956 -0.04(-0.48%)
Apr 15, 2002 7.567 7.637 7.510 7.555 735,586 -0.12(-1.52%)
Apr 12, 2002 7.573 7.672 7.510 7.672 865,266 +0.14(+1.88%)
Apr 11, 2002 7.585 7.621 7.487 7.530 681,698 -0.03(-0.42%)
Apr 10, 2002 7.475 7.573 7.475 7.562 1,860,651 +0.07(+0.94%)
Apr 09, 2002 7.468 7.516 7.432 7.491 1,497,897 +0.02(+0.31%)
Apr 08, 2002 7.510 7.516 7.430 7.468 1,651,673 -0.00(-0.06%)
Apr 05, 2002 7.418 7.487 7.395 7.473 2,067,439 +0.03(+0.46%)
Apr 04, 2002 7.384 7.455 7.384 7.439 1,210,497 +0.03(+0.46%)
Apr 03, 2002 7.423 7.423 7.373 7.405 2,226,473 -0.02(-0.25%)
Apr 02, 2002 7.416 7.439 7.382 7.423 1,060,225 +0.02(+0.22%)
Apr 01, 2002 7.475 7.475 7.354 7.407 769,758 -0.06(-0.76%)
Mar 29, 2002 7.532 7.544 7.464 7.464 1,831,736 +0.00(+0.00%)
Mar 28, 2002 7.532 7.544 7.464 7.464 1,831,736 -0.06(-0.85%)
Mar 27, 2002 7.532 7.532 7.496 7.528 639,202 +0.04(+0.55%)
Mar 26, 2002 7.464 7.528 7.464 7.487 934,049 -0.03(-0.36%)
Mar 25, 2002 7.646 7.646 7.475 7.514 1,505,344 -0.03(-0.42%)
Mar 22, 2002 7.475 7.567 7.475 7.546 1,106,665 +0.01(+0.18%)
Mar 21, 2002 7.503 7.532 7.480 7.532 2,081,897 +0.02(+0.24%)
Mar 20, 2002 7.505 7.530 7.487 7.514 1,153,542 -0.01(-0.09%)
Mar 19, 2002 7.519 7.530 7.452 7.521 651,031 +0.02(+0.21%)
Mar 18, 2002 7.418 7.505 7.402 7.505 648,840 +0.03(+0.34%)
Mar 15, 2002 7.430 7.539 7.409 7.480 666,364 +0.05(+0.68%)
Mar 14, 2002 7.405 7.430 7.343 7.430 836,351 +0.08(+1.12%)
Mar 13, 2002 7.384 7.414 7.327 7.347 683,889 -0.05(-0.65%)
Mar 12, 2002 7.482 7.498 7.373 7.395 627,373 -0.11(-1.46%)
Mar 11, 2002 7.535 7.578 7.464 7.505 852,999 -0.10(-1.32%)
Mar 08, 2002 7.624 7.624 7.516 7.605 930,545 +0.03(+0.36%)
Mar 07, 2002 7.532 7.589 7.514 7.578 1,967,988 +0.02(+0.30%)
Mar 06, 2002 7.407 7.555 7.350 7.555 1,971,493 +0.16(+2.16%)
Mar 05, 2002 7.245 7.409 7.208 7.395 2,015,304 +0.15(+2.08%)
Mar 04, 2002 7.122 7.245 7.080 7.245 1,344,120 +0.11(+1.50%)
Mar 01, 2002 7.076 7.190 7.064 7.137 1,413,341 +0.06(+0.81%)
Feb 28, 2002 7.144 7.144 7.078 7.080 831,532 -0.06(-0.89%)
Feb 27, 2002 7.137 7.160 7.083 7.144 306,676 +0.01(+0.10%)
Feb 26, 2002 6.987 7.179 6.987 7.137 796,483 +0.00(+0.06%)
Feb 25, 2002 7.213 7.242 7.019 7.133 1,548,717 -0.06(-0.86%)
Feb 22, 2002 7.133 7.201 7.110 7.195 921,344 +0.11(+1.55%)
Feb 21, 2002 7.224 7.245 7.076 7.085 683,889 -0.08(-1.15%)
Feb 20, 2002 7.144 7.179 7.076 7.167 667,679 +0.08(+1.13%)
Feb 19, 2002 6.962 7.156 6.962 7.087 1,399,322 +0.08(+1.11%)
Feb 18, 2002 7.071 7.071 6.987 7.010 1,030,872 +0.00(+0.00%)
Feb 15, 2002 7.071 7.071 6.987 7.010 1,030,872 +0.04(+0.62%)
Feb 14, 2002 7.071 7.071 6.962 6.966 988,813 -0.06(-0.88%)
Feb 13, 2002 6.870 7.053 6.852 7.028 1,372,159 +0.15(+2.19%)
Feb 12, 2002 7.007 7.007 6.852 6.877 1,171,505 -0.07(-1.05%)
Feb 11, 2002 6.916 6.978 6.848 6.950 1,977,189 +0.04(+0.53%)
Feb 08, 2002 7.019 7.037 6.864 6.914 2,854,284 -0.08(-1.11%)
Feb 07, 2002 7.030 7.071 6.975 6.991 480,606 -0.04(-0.55%)
Feb 06, 2002 7.021 7.051 6.939 7.030 1,212,249 +0.00(+0.06%)
Feb 05, 2002 7.074 7.085 6.850 7.026 767,130 -0.05(-0.68%)
Feb 04, 2002 7.076 7.108 7.044 7.074 781,149 -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.