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

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
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 7.188 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.