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, 2004 9.735 9.847 9.655 9.756 1,641,597 +0.00(+0.02%)
Apr 29, 2004 10.01 10.04 9.630 9.753 1,380,045 -0.22(-2.18%)
Apr 28, 2004 9.943 9.993 9.897 9.970 1,643,349 +0.03(+0.25%)
Apr 27, 2004 9.895 9.975 9.849 9.945 1,188,591 +0.17(+1.70%)
Apr 26, 2004 9.724 9.861 9.687 9.778 1,093,521 +0.05(+0.56%)
Apr 23, 2004 9.872 9.872 9.616 9.724 1,028,681 -0.06(-0.63%)
Apr 22, 2004 9.632 9.899 9.628 9.785 1,684,531 +0.16(+1.64%)
Apr 21, 2004 9.701 9.724 9.511 9.628 2,034,581 -0.03(-0.35%)
Apr 20, 2004 9.986 10.000 9.662 9.662 2,238,302 -0.30(-3.02%)
Apr 19, 2004 9.822 10.03 9.598 9.963 1,340,615 +0.14(+1.44%)
Apr 16, 2004 9.966 10.10 9.678 9.822 2,134,908 -0.09(-0.88%)
Apr 15, 2004 9.712 9.908 9.632 9.908 1,525,936 +0.23(+2.36%)
Apr 14, 2004 9.473 9.806 9.290 9.680 4,225,568 +0.05(+0.50%)
Apr 13, 2004 9.153 9.888 9.091 9.632 5,776,476 -0.05(-0.57%)
Apr 12, 2004 10.16 10.35 9.493 9.687 6,135,288 -0.76(-7.28%)
Apr 08, 2004 10.74 10.74 10.43 10.45 2,295,256 -0.29(-2.72%)
Apr 07, 2004 10.16 10.83 10.11 10.74 4,042,876 +0.33(+3.18%)
Apr 06, 2004 10.81 10.81 10.20 10.41 5,480,314 -0.43(-4.00%)
Apr 05, 2004 11.38 11.39 10.72 10.84 3,934,663 -0.58(-5.10%)
Apr 02, 2004 11.64 11.67 11.41 11.42 1,706,875 -0.26(-2.23%)
Apr 01, 2004 11.56 11.68 11.54 11.68 908,201 +0.05(+0.41%)
Mar 31, 2004 11.56 11.71 11.53 11.64 1,700,303 +0.08(+0.65%)
Mar 30, 2004 11.41 11.56 11.36 11.56 984,432 +0.15(+1.34%)
Mar 29, 2004 11.29 11.41 11.29 11.41 1,087,388 +0.17(+1.52%)
Mar 26, 2004 11.44 11.44 11.21 11.24 1,471,172 -0.21(-1.81%)
Mar 25, 2004 11.24 11.45 11.24 11.44 1,018,605 +0.23(+2.06%)
Mar 24, 2004 11.32 11.36 11.21 11.21 534,055 -0.09(-0.77%)
Mar 23, 2004 11.31 11.34 11.30 11.30 628,249 +0.01(+0.12%)
Mar 22, 2004 11.32 11.35 11.25 11.29 822,331 -0.01(-0.10%)
Mar 19, 2004 11.36 11.40 11.30 11.30 1,083,883 -0.05(-0.48%)
Mar 18, 2004 11.24 11.35 11.20 11.35 1,103,160 +0.11(+0.99%)
Mar 17, 2004 10.92 11.24 10.91 11.24 1,848,822 +0.38(+3.51%)
Mar 16, 2004 10.90 10.93 10.79 10.86 1,292,861 -0.04(-0.36%)
Mar 15, 2004 10.97 10.97 10.86 10.90 1,046,205 -0.11(-1.04%)
Mar 12, 2004 10.84 11.01 10.84 11.01 938,431 +0.13(+1.20%)
Mar 11, 2004 11.05 11.05 10.88 10.88 909,077 -0.17(-1.55%)
Mar 10, 2004 11.22 11.28 11.05 11.05 909,077 -0.16(-1.47%)
Mar 09, 2004 11.26 11.31 11.22 11.22 831,094 -0.07(-0.61%)
Mar 08, 2004 11.21 11.29 11.15 11.29 785,968 +0.04(+0.34%)
Mar 05, 2004 11.06 11.25 11.06 11.25 696,156 +0.13(+1.19%)
Mar 04, 2004 11.07 11.12 11.00 11.12 525,293 +0.05(+0.43%)
Mar 03, 2004 11.05 11.09 11.00 11.07 690,460 -0.00(-0.02%)
Mar 02, 2004 10.82 11.10 10.82 11.07 1,807,640 +0.25(+2.32%)
Mar 01, 2004 10.73 10.86 10.72 10.82 1,008,528 +0.10(+0.96%)
Feb 27, 2004 10.69 10.72 10.63 10.72 992,318 +0.03(+0.28%)
Feb 26, 2004 10.77 10.77 10.67 10.69 1,043,139 -0.04(-0.38%)
Feb 25, 2004 10.60 10.76 10.60 10.73 1,232,840 +0.13(+1.23%)
Feb 24, 2004 10.77 10.78 10.59 10.60 1,943,454 -0.17(-1.59%)
Feb 23, 2004 10.95 10.95 10.73 10.77 1,630,644 +0.01(+0.06%)
Feb 20, 2004 10.65 10.76 10.62 10.76 857,380 +0.12(+1.11%)
Feb 19, 2004 10.55 10.64 10.51 10.64 1,350,254 +0.08(+0.71%)
Feb 18, 2004 10.72 10.72 10.55 10.57 1,192,096 -0.11(-1.07%)
Feb 17, 2004 10.80 10.80 10.67 10.68 1,021,671 -0.05(-0.43%)
Feb 13, 2004 10.77 10.80 10.63 10.73 889,362 -0.10(-0.91%)
Feb 12, 2004 10.91 10.91 10.60 10.83 1,084,759 -0.08(-0.75%)
Feb 11, 2004 10.80 10.91 10.75 10.91 623,868 +0.07(+0.65%)
Feb 10, 2004 10.75 10.84 10.74 10.84 709,299 +0.07(+0.61%)
Feb 09, 2004 10.84 10.84 10.73 10.77 912,144 -0.09(-0.86%)
Feb 06, 2004 10.59 10.86 10.57 10.86 940,621 +0.25(+2.37%)
Feb 05, 2004 10.56 10.61 10.55 10.61 631,316 +0.04(+0.37%)
Feb 04, 2004 10.69 10.69 10.56 10.57 819,703 -0.14(-1.32%)
Feb 03, 2004 10.68 10.79 10.66 10.72 919,154 +0.03(+0.32%)
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.