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

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
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 (%)
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.