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

Kimco Realty (NY: KIM )

18.38 -0.04 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 8.550 8.692 8.212 8.223 12,223,066 -0.37(-4.30%)
Apr 29, 2010 8.249 8.597 8.249 8.592 11,309,954 +0.42(+5.16%)
Apr 28, 2010 8.196 8.281 8.080 8.170 10,107,322 +0.07(+0.85%)
Apr 27, 2010 8.312 8.439 8.091 8.101 11,071,049 -0.29(-3.46%)
Apr 26, 2010 8.307 8.513 8.307 8.391 8,897,514 +0.08(+1.02%)
Apr 23, 2010 8.307 8.391 8.212 8.307 8,644,783 +0.03(+0.32%)
Apr 22, 2010 8.006 8.317 7.938 8.281 10,466,952 +0.21(+2.55%)
Apr 21, 2010 8.075 8.180 7.943 8.075 33,358 +0.10(+1.26%)
Apr 20, 2010 8.091 8.091 7.869 7.975 18,593,644 -0.02(-0.20%)
Apr 19, 2010 7.917 8.075 7.811 7.990 19,903,916 +0.01(+0.13%)
Apr 16, 2010 8.223 8.317 7.969 7.980 21,085,378 -0.27(-3.32%)
Apr 15, 2010 8.586 8.597 8.217 8.254 13,680,949 -0.34(-3.93%)
Apr 14, 2010 8.787 8.819 8.560 8.592 11,807,449 -0.11(-1.27%)
Apr 13, 2010 8.518 8.750 8.518 8.702 9,989,578 +0.18(+2.10%)
Apr 12, 2010 8.660 8.708 8.523 8.523 8,871,791 -0.13(-1.46%)
Apr 09, 2010 8.518 8.687 8.486 8.650 10,444,701 +0.16(+1.93%)
Apr 08, 2010 8.418 8.555 8.370 8.486 9,539,849 +0.05(+0.63%)
Apr 07, 2010 8.687 8.729 8.397 8.433 12,257,452 -0.28(-3.27%)
Apr 06, 2010 8.439 8.729 8.407 8.718 10,213,302 +0.27(+3.25%)
Apr 05, 2010 8.307 8.507 8.302 8.444 11,790,349 +0.14(+1.72%)
Apr 01, 2010 8.328 8.302 8.302 8.302 11,301,566 +0.05(+0.64%)
Mar 31, 2010 8.381 8.404 8.244 8.249 13,078,667 -0.13(-1.51%)
Mar 30, 2010 8.443 8.464 8.336 8.375 10,046,373 -0.06(-0.74%)
Mar 29, 2010 8.454 8.464 8.323 8.438 8,481,520 +0.03(+0.37%)
Mar 26, 2010 8.407 8.475 8.292 8.407 10,793,952 +0.02(+0.25%)
Mar 25, 2010 8.349 8.584 8.344 8.386 9,132,504 +0.09(+1.13%)
Mar 24, 2010 8.167 8.349 8.156 8.292 7,908,454 +0.10(+1.21%)
Mar 23, 2010 8.271 8.302 8.114 8.193 10,490,040 -0.05(-0.63%)
Mar 22, 2010 8.083 8.276 8.020 8.245 7,206,556 +0.11(+1.41%)
Mar 19, 2010 8.151 8.229 8.067 8.130 10,266,833 -0.04(-0.45%)
Mar 18, 2010 8.308 8.308 8.146 8.167 11,078,634 -0.14(-1.64%)
Mar 17, 2010 8.161 8.381 8.120 8.302 9,370,841 +0.17(+2.12%)
Mar 16, 2010 7.921 8.159 7.890 8.130 9,663,834 +0.25(+3.18%)
Mar 15, 2010 7.791 7.926 7.780 7.879 6,837,254 -0.02(-0.20%)
Mar 12, 2010 7.838 7.937 7.812 7.895 5,504,808 +0.10(+1.27%)
Mar 11, 2010 7.671 7.806 7.603 7.796 5,773,304 +0.09(+1.22%)
Mar 10, 2010 7.702 7.765 7.608 7.702 6,520,404 +0.04(+0.48%)
Mar 09, 2010 7.671 7.796 7.592 7.665 7,916,304 -0.04(-0.47%)
Mar 08, 2010 7.629 7.754 7.624 7.702 5,903,449 +0.07(+0.96%)
Mar 05, 2010 7.378 7.655 7.315 7.629 10,597,557 +0.30(+4.06%)
Mar 04, 2010 7.310 7.357 7.276 7.331 8,365,722 +0.02(+0.29%)
Mar 03, 2010 7.310 7.383 7.253 7.310 10,733,308 -0.01(-0.14%)
Mar 02, 2010 7.347 7.373 7.279 7.321 12,954,473 +0.01(+0.14%)
Mar 01, 2010 7.284 7.362 7.242 7.310 10,781,938 +0.06(+0.79%)
Feb 26, 2010 7.300 7.357 7.248 7.253 15,416,363 -0.03(-0.43%)
Feb 25, 2010 7.107 7.315 7.039 7.284 9,472,686 +0.08(+1.09%)
Feb 24, 2010 7.054 7.206 7.018 7.206 8,357,022 +0.19(+2.68%)
Feb 23, 2010 7.086 7.143 6.987 7.018 8,149,795 -0.10(-1.47%)
Feb 22, 2010 7.154 7.206 7.096 7.122 6,513,477 -0.04(-0.51%)
Feb 19, 2010 7.154 7.201 7.044 7.159 8,618,721 -0.02(-0.22%)
Feb 18, 2010 6.966 7.237 6.966 7.175 9,941,312 +0.17(+2.38%)
Feb 17, 2010 6.960 7.086 6.908 7.007 8,473,285 +0.10(+1.44%)
Feb 16, 2010 6.694 6.924 6.725 6.908 8,467,076 +0.21(+3.20%)
Feb 12, 2010 6.595 6.694 6.694 6.694 9,140,659 +0.05(+0.71%)
Feb 11, 2010 6.673 6.710 6.548 6.647 9,609,387 -0.02(-0.24%)
Feb 10, 2010 6.699 6.788 6.527 6.663 6,566,985 -0.02(-0.31%)
Feb 09, 2010 6.658 6.731 6.556 6.684 19,160,620 -0.06(-0.85%)
Feb 08, 2010 6.762 6.846 6.569 6.741 12,423,532 -0.03(-0.46%)
Feb 05, 2010 6.611 6.887 6.595 6.772 23,226,162 +0.16(+2.45%)
Feb 04, 2010 6.564 6.741 6.522 6.611 25,786,794 +0.00(+0.00%)
Feb 03, 2010 6.772 6.825 6.548 6.611 11,446,292 -0.18(-2.69%)
Feb 02, 2010 6.762 6.835 6.663 6.793 10,648,539 +0.10(+1.44%)
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.