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

Kimco Realty (NY: KIM )

19.01 -0.09 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2010 8.397 8.585 8.313 8.400 28,813 +0.00(+0.02%)
Sep 29, 2010 8.564 8.601 8.356 8.398 10,833,576 -0.23(-2.72%)
Sep 28, 2010 8.670 8.681 8.488 8.633 41,511 -0.01(-0.06%)
Sep 27, 2010 8.873 8.873 8.617 8.638 6,787,354 -0.24(-2.70%)
Sep 24, 2010 8.718 8.905 8.718 8.878 8,075,860 +0.29(+3.42%)
Sep 23, 2010 8.585 8.900 8.574 8.585 626 -0.30(-3.42%)
Sep 22, 2010 8.900 9.028 8.812 8.889 20,617,062 -0.06(-0.71%)
Sep 21, 2010 8.974 9.092 8.900 8.953 27,267,426 -0.01(-0.06%)
Sep 20, 2010 8.585 8.980 8.585 8.958 10,812,038 +0.35(+4.07%)
Sep 17, 2010 8.608 8.617 8.436 8.608 9,831,831 +0.08(+0.89%)
Sep 15, 2010 8.425 8.532 8.393 8.532 5,092,096 +0.06(+0.76%)
Sep 14, 2010 8.414 8.532 8.366 8.468 5,362,375 +0.01(+0.13%)
Sep 13, 2010 8.436 8.473 8.334 8.457 4,336,265 +0.17(+1.99%)
Sep 10, 2010 8.228 8.366 8.169 8.292 4,005,902 +0.06(+0.78%)
Sep 09, 2010 8.409 8.441 8.158 8.228 7,306 -0.05(-0.58%)
Sep 08, 2010 8.334 8.388 8.228 8.276 5,182,496 -0.01(-0.13%)
Sep 07, 2010 8.350 8.409 8.276 8.286 810 -0.17(-1.96%)
Sep 03, 2010 8.404 8.468 8.324 8.452 4,637,398 +0.14(+1.67%)
Sep 02, 2010 8.137 8.340 8.073 8.313 7,340,160 +0.15(+1.90%)
Sep 01, 2010 8.089 8.169 8.025 8.158 12,192,279 +0.22(+2.82%)
Aug 31, 2010 7.929 7.993 7.822 7.934 79,890 -0.01(-0.07%)
Aug 30, 2010 7.934 8.030 7.897 7.940 8,285,411 +0.17(+2.13%)
Aug 27, 2010 7.918 7.982 7.652 7.774 7,707,297 -0.05(-0.61%)
Aug 26, 2010 7.828 7.916 7.743 7.822 10,241 +0.03(+0.41%)
Aug 25, 2010 7.508 7.833 7.508 7.790 14,629 +0.20(+2.67%)
Aug 24, 2010 7.524 7.689 7.465 7.588 1,014 -0.08(-1.04%)
Aug 23, 2010 7.737 7.764 7.647 7.668 4,863,647 +0.00(+0.00%)
Aug 20, 2010 7.657 7.721 7.599 7.668 5,525,068 -0.06(-0.76%)
Aug 19, 2010 8.014 8.041 7.697 7.727 1,014 -0.34(-4.23%)
Aug 18, 2010 8.046 8.132 8.004 8.068 7,535,638 +0.01(+0.13%)
Aug 17, 2010 7.918 8.110 7.817 8.057 4,787 +0.23(+2.93%)
Aug 16, 2010 7.721 7.865 7.620 7.828 7,308,070 +0.05(+0.69%)
Aug 13, 2010 7.774 7.908 7.732 7.774 9,064,024 +0.02(+0.21%)
Aug 12, 2010 7.700 7.817 7.684 7.758 12,640,446 -0.05(-0.68%)
Aug 11, 2010 7.790 7.961 7.758 7.812 81,368 -0.19(-2.33%)
Aug 10, 2010 8.030 8.084 7.897 7.998 257,646 -0.13(-1.64%)
Aug 09, 2010 8.116 8.142 8.004 8.132 5,816,036 +0.10(+1.26%)
Aug 06, 2010 8.030 8.153 7.918 8.030 9,444,010 -0.14(-1.70%)
Aug 05, 2010 8.036 8.249 8.020 8.169 8,719,860 +0.06(+0.79%)
Aug 04, 2010 8.073 8.148 7.988 8.105 10,083 +0.05(+0.60%)
Aug 03, 2010 8.185 8.190 7.993 8.057 14,629 -0.20(-2.39%)
Aug 02, 2010 8.190 8.329 8.142 8.254 10,668,503 +0.22(+2.72%)
Jul 30, 2010 8.036 8.100 7.892 8.036 10,770,598 -0.03(-0.40%)
Jul 29, 2010 8.153 8.196 7.966 8.068 8,461,996 -0.01(-0.07%)
Jul 28, 2010 8.073 8.297 8.009 8.073 10,817 +0.04(+0.46%)
Jul 27, 2010 8.036 8.180 7.924 8.036 8,131 -0.05(-0.59%)
Jul 26, 2010 7.822 8.116 7.764 8.084 8,504,120 +0.23(+2.92%)
Jul 23, 2010 7.663 7.870 7.572 7.854 12,708,238 +0.18(+2.29%)
Jul 22, 2010 7.385 7.721 7.385 7.679 103,154 +0.40(+5.49%)
Jul 21, 2010 7.524 7.524 7.241 7.279 12,034,231 -0.16(-2.15%)
Jul 20, 2010 7.439 7.449 7.103 7.439 10,652,868 +0.15(+2.05%)
Jul 19, 2010 7.135 7.305 7.023 7.289 9,345,769 +0.17(+2.32%)
Jul 16, 2010 7.129 7.439 7.071 7.124 13,612,686 -0.38(-5.05%)
Jul 15, 2010 7.513 7.535 7.252 7.503 8,404,846 +0.03(+0.43%)
Jul 14, 2010 7.449 7.540 7.332 7.471 78,530 -0.05(-0.71%)
Jul 13, 2010 7.401 7.567 7.380 7.524 12,470,645 +0.23(+3.14%)
Jul 12, 2010 7.247 7.327 7.156 7.295 6,928,484 +0.04(+0.59%)
Jul 09, 2010 7.252 7.257 7.113 7.252 8,930,894 +0.08(+1.12%)
Jul 08, 2010 7.193 7.252 7.028 7.172 51,940 +0.06(+0.82%)
Jul 07, 2010 6.788 7.119 6.761 7.113 247,557 +0.36(+5.37%)
Jul 06, 2010 6.751 7.204 6.671 6.751 7,163 -0.20(-2.84%)
Jul 02, 2010 6.948 7.177 6.852 6.948 10,664,945 -0.12(-1.73%)
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.