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

Kimco Realty (NY: KIM )

19.15 +0.17 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Jul 01, 2010 7.183 7.231 6.905 7.071 14,948 -0.10(-1.34%)
Jun 30, 2010 7.231 7.412 7.140 7.167 34,110 -0.06(-0.88%)
Jun 29, 2010 7.231 7.540 7.167 7.231 174,281 -0.52(-6.68%)
Jun 25, 2010 7.748 7.795 7.521 7.748 14,507,404 +0.22(+2.87%)
Jun 24, 2010 7.679 7.727 7.511 7.532 16,502,906 -0.22(-2.79%)
Jun 23, 2010 7.769 7.832 7.627 7.748 14,416,378 +0.02(+0.27%)
Jun 22, 2010 7.990 8.091 7.721 7.727 44,027 -0.30(-3.68%)
Jun 21, 2010 8.112 8.238 7.980 8.022 10,366,289 +0.02(+0.26%)
Jun 18, 2010 8.001 8.027 7.816 8.001 14,567,221 +0.11(+1.40%)
Jun 17, 2010 7.932 7.980 7.748 7.890 11,970,656 -0.02(-0.27%)
Jun 16, 2010 7.985 8.043 7.869 7.911 9,270,310 -0.15(-1.90%)
Jun 15, 2010 7.885 8.085 7.774 8.064 8,104,645 +0.24(+3.10%)
Jun 14, 2010 7.748 7.909 7.687 7.822 11,793,777 +0.15(+1.99%)
Jun 11, 2010 7.521 7.685 7.484 7.669 9,495,718 +0.03(+0.35%)
Jun 10, 2010 7.373 7.653 7.326 7.642 55,742 +0.41(+5.61%)
Jun 09, 2010 7.284 7.489 7.194 7.236 13,454,428 +0.02(+0.22%)
Jun 08, 2010 7.052 7.231 6.872 7.220 15,517,603 +0.14(+1.94%)
Jun 07, 2010 7.078 7.242 7.031 7.083 14,615,429 +0.06(+0.90%)
Jun 04, 2010 7.020 7.563 6.978 7.020 17,657,148 -0.58(-7.63%)
Jun 03, 2010 7.616 7.679 7.511 7.600 308,479 -0.04(-0.48%)
Jun 02, 2010 7.500 7.648 7.384 7.637 384,065 +0.22(+2.91%)
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.