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

Kimco Realty (NY: KIM )

18.79 -0.22 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003 7.949 8.098 7.949 8.098 824,707 +0.15(+1.88%)
Jan 30, 2003 7.918 8.006 7.918 7.949 624,637 -0.03(-0.36%)
Jan 29, 2003 7.879 7.995 7.879 7.977 1,644,375 +0.10(+1.24%)
Jan 28, 2003 7.871 7.902 7.820 7.879 1,726,186 +0.01(+0.16%)
Jan 27, 2003 7.892 7.920 7.828 7.866 1,024,778 -0.04(-0.55%)
Jan 24, 2003 7.985 7.985 7.905 7.910 815,402 -0.10(-1.22%)
Jan 23, 2003 7.972 8.021 7.969 8.008 2,066,616 +0.03(+0.36%)
Jan 22, 2003 7.982 8.021 7.931 7.980 1,435,387 -0.00(-0.03%)
Jan 21, 2003 7.931 7.982 7.928 7.982 1,374,513 +0.04(+0.49%)
Jan 17, 2003 7.905 7.969 7.869 7.944 1,035,246 +0.00(+0.00%)
Jan 16, 2003 8.098 8.098 7.923 7.944 847,971 -0.11(-1.31%)
Jan 15, 2003 7.995 8.091 7.931 8.049 1,478,425 +0.06(+0.74%)
Jan 14, 2003 7.969 8.021 7.802 7.990 1,544,340 +0.12(+1.51%)
Jan 13, 2003 7.987 7.987 7.869 7.871 1,171,341 -0.12(-1.45%)
Jan 10, 2003 8.013 8.042 7.957 7.987 1,134,894 -0.07(-0.90%)
Jan 09, 2003 8.003 8.073 7.918 8.060 894,112 +0.06(+0.77%)
Jan 08, 2003 8.083 8.083 7.969 7.998 954,986 -0.15(-1.80%)
Jan 07, 2003 8.202 8.217 8.098 8.145 994,147 -0.08(-0.94%)
Jan 06, 2003 8.181 8.227 8.034 8.222 1,104,263 +0.11(+1.30%)
Jan 03, 2003 7.998 8.124 7.998 8.116 1,369,860 +0.09(+1.12%)
Jan 02, 2003 7.995 8.047 7.933 8.026 1,429,183 +0.12(+1.57%)
Dec 31, 2002 8.034 8.034 7.902 7.902 2,022,802 -0.09(-1.16%)
Dec 30, 2002 8.085 8.085 7.918 7.995 1,254,315 -0.20(-2.49%)
Dec 27, 2002 8.137 8.202 8.137 8.199 600,598 -0.03(-0.34%)
Dec 26, 2002 8.269 8.274 8.189 8.227 564,539 -0.04(-0.50%)
Dec 24, 2002 8.214 8.263 8.202 8.269 538,948 +0.01(+0.12%)
Dec 23, 2002 8.073 8.256 8.065 8.258 1,405,919 +0.19(+2.30%)
Dec 20, 2002 7.931 8.073 7.931 8.073 1,951,071 +0.09(+1.16%)
Dec 19, 2002 8.047 8.098 7.957 7.980 890,234 -0.09(-1.09%)
Dec 18, 2002 8.129 8.165 8.067 8.067 747,161 -0.06(-0.76%)
Dec 17, 2002 8.227 8.230 8.083 8.129 961,577 -0.12(-1.44%)
Dec 16, 2002 8.073 8.248 8.062 8.248 1,501,689 +0.20(+2.50%)
Dec 13, 2002 8.039 8.098 8.016 8.047 678,144 -0.01(-0.16%)
Dec 12, 2002 8.060 8.070 8.021 8.060 621,535 -0.01(-0.16%)
Dec 11, 2002 8.034 8.111 8.034 8.073 1,344,657 -0.10(-1.26%)
Dec 10, 2002 8.245 8.271 8.163 8.176 923,579 -0.08(-1.00%)
Dec 09, 2002 8.238 8.271 8.217 8.258 1,146,138 +0.02(+0.22%)
Dec 06, 2002 8.189 8.253 8.111 8.240 1,303,945 +0.01(+0.16%)
Dec 05, 2002 8.163 8.227 8.129 8.227 1,010,819 +0.04(+0.44%)
Dec 04, 2002 8.142 8.202 8.127 8.191 735,529 +0.05(+0.63%)
Dec 03, 2002 8.096 8.171 8.024 8.140 1,229,113 +0.01(+0.13%)
Dec 02, 2002 8.088 8.199 8.060 8.129 1,184,911 +0.04(+0.54%)
Nov 29, 2002 8.073 8.171 8.073 8.085 258,617 +0.01(+0.06%)
Nov 27, 2002 8.062 8.124 8.034 8.080 656,044 -0.00(-0.03%)
Nov 26, 2002 8.008 8.104 8.003 8.083 982,902 +0.04(+0.45%)
Nov 25, 2002 8.067 8.096 7.998 8.047 1,564,114 -0.07(-0.89%)
Nov 22, 2002 7.944 8.124 7.944 8.119 2,453,186 +0.08(+0.96%)
Nov 21, 2002 8.060 8.060 8.008 8.042 847,584 -0.02(-0.22%)
Nov 20, 2002 8.047 8.060 8.000 8.060 772,363 +0.03(+0.42%)
Nov 19, 2002 8.008 8.083 8.008 8.026 673,104 -0.01(-0.10%)
Nov 18, 2002 7.995 8.060 7.995 8.034 601,373 +0.05(+0.58%)
Nov 15, 2002 7.967 8.047 7.949 7.987 364,081 +0.02(+0.26%)
Nov 14, 2002 7.905 7.967 7.871 7.967 1,142,648 +0.11(+1.44%)
Nov 13, 2002 7.905 7.967 7.853 7.853 524,602 -0.01(-0.16%)
Nov 12, 2002 7.869 7.918 7.789 7.866 1,167,851 +0.00(+0.03%)
Nov 11, 2002 7.969 7.969 7.789 7.864 821,218 -0.10(-1.20%)
Nov 08, 2002 8.034 8.039 7.892 7.959 492,420 -0.02(-0.29%)
Nov 07, 2002 8.098 8.098 7.982 7.982 458,300 -0.09(-1.15%)
Nov 06, 2002 7.995 8.075 7.944 8.075 595,170 +0.11(+1.33%)
Nov 05, 2002 7.995 8.036 7.931 7.969 683,573 -0.03(-0.32%)
Nov 04, 2002 7.905 8.047 7.905 7.995 737,468 +0.10(+1.24%)
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.