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 29, 2010 6.544 6.621 6.425 6.508 14,259,246 +0.02(+0.24%)
Jan 28, 2010 6.698 6.698 6.394 6.492 11,931,773 -0.12(-1.87%)
Jan 27, 2010 6.626 6.652 6.456 6.616 14,721,707 -0.01(-0.08%)
Jan 26, 2010 6.693 6.755 6.595 6.621 12,065,816 -0.11(-1.61%)
Jan 25, 2010 6.848 6.848 6.601 6.729 11,967,628 +0.01(+0.08%)
Jan 22, 2010 6.848 6.977 6.683 6.724 17,751,942 -0.12(-1.73%)
Jan 21, 2010 7.049 7.090 6.833 6.843 18,167,452 -0.18(-2.50%)
Jan 20, 2010 7.039 7.049 6.910 7.018 14,900,018 -0.10(-1.45%)
Jan 19, 2010 6.894 7.147 6.874 7.121 15,778,866 +0.10(+1.39%)
Jan 15, 2010 7.157 7.023 7.023 7.023 15,271,351 -0.18(-2.51%)
Jan 14, 2010 7.276 7.317 7.114 7.204 11,253,472 -0.11(-1.55%)
Jan 13, 2010 7.075 7.420 7.054 7.317 15,177,045 +0.23(+3.28%)
Jan 12, 2010 7.090 7.250 7.049 7.085 19,100,312 -0.20(-2.76%)
Jan 11, 2010 7.250 7.307 7.157 7.286 10,998,165 +0.10(+1.44%)
Jan 08, 2010 7.245 7.312 7.106 7.183 10,931,459 -0.09(-1.28%)
Jan 07, 2010 7.003 7.292 7.003 7.276 13,431,489 +0.24(+3.37%)
Jan 06, 2010 7.008 7.096 6.967 7.039 11,956,584 +0.03(+0.44%)
Jan 05, 2010 7.003 7.075 6.915 7.008 11,628,020 -0.04(-0.51%)
Jan 04, 2010 7.023 7.157 6.992 7.044 12,146,895 +0.07(+0.96%)
Dec 31, 2009 7.209 6.977 6.977 6.977 10,193,635 -0.21(-2.87%)
Dec 30, 2009 7.111 7.183 7.003 7.183 6,129,817 +0.04(+0.58%)
Dec 29, 2009 7.255 7.333 7.101 7.142 5,639,051 -0.07(-0.93%)
Dec 28, 2009 7.250 7.328 7.147 7.209 5,271,434 +0.01(+0.07%)
Dec 24, 2009 7.111 7.214 7.023 7.204 3,978,535 +0.16(+2.27%)
Dec 23, 2009 6.951 7.157 6.889 7.044 8,622,380 +0.11(+1.64%)
Dec 22, 2009 6.724 6.936 6.724 6.931 7,760,481 +0.14(+2.05%)
Dec 21, 2009 6.683 6.796 6.616 6.791 11,194,740 +0.18(+2.65%)
Dec 18, 2009 6.503 6.616 6.425 6.616 13,417,391 +0.20(+3.05%)
Dec 17, 2009 6.399 6.497 6.353 6.420 7,916,008 -0.02(-0.24%)
Dec 16, 2009 6.358 6.508 6.343 6.436 12,235,689 -0.01(-0.16%)
Dec 15, 2009 6.363 6.482 6.343 6.446 15,953,158 -0.01(-0.16%)
Dec 14, 2009 6.394 6.495 6.394 6.456 19,172,864 +0.01(+0.16%)
Dec 11, 2009 6.399 6.456 6.307 6.446 17,063,528 +0.12(+1.96%)
Dec 10, 2009 6.446 6.466 6.281 6.322 19,267,336 -0.08(-1.21%)
Dec 09, 2009 6.539 6.539 6.384 6.399 26,875,100 -0.05(-0.80%)
Dec 08, 2009 6.389 6.544 6.307 6.451 68,197,536 -0.29(-4.36%)
Dec 07, 2009 6.998 7.111 6.688 6.745 18,161,266 -0.26(-3.75%)
Dec 04, 2009 6.724 7.034 6.724 7.008 30,022,458 +0.43(+6.50%)
Dec 03, 2009 6.420 6.791 6.420 6.580 18,610,860 -0.02(-0.31%)
Dec 02, 2009 6.322 6.637 6.255 6.601 14,595,390 +0.28(+4.49%)
Dec 01, 2009 6.410 6.446 6.255 6.317 13,993,946 -0.04(-0.57%)
Nov 30, 2009 6.142 6.368 6.100 6.353 15,144,485 +0.24(+3.97%)
Nov 27, 2009 6.064 6.255 6.064 6.111 6,408,110 -0.23(-3.58%)
Nov 25, 2009 6.219 6.368 6.219 6.338 7,850,287 +0.12(+1.91%)
Nov 24, 2009 6.420 6.420 6.188 6.219 10,475,663 -0.15(-2.43%)
Nov 23, 2009 6.441 6.595 6.338 6.374 11,016,981 -0.02(-0.32%)
Nov 20, 2009 6.379 6.436 6.296 6.394 9,702,372 -0.03(-0.40%)
Nov 19, 2009 6.487 6.487 6.327 6.420 13,673,902 -0.12(-1.89%)
Nov 18, 2009 6.497 6.575 6.441 6.544 15,129,739 +0.06(+0.95%)
Nov 17, 2009 6.585 6.704 6.482 6.482 11,749,988 -0.11(-1.72%)
Nov 16, 2009 6.472 6.714 6.472 6.595 15,848,919 +0.18(+2.73%)
Nov 13, 2009 6.518 6.621 6.358 6.420 16,217,574 -0.02(-0.24%)
Nov 12, 2009 6.564 6.606 6.425 6.436 8,644,895 -0.17(-2.50%)
Nov 11, 2009 6.564 6.642 6.436 6.601 11,548,817 +0.15(+2.40%)
Nov 10, 2009 6.601 6.601 6.327 6.446 10,739,677 -0.16(-2.42%)
Nov 09, 2009 6.291 6.611 6.203 6.606 19,444,250 +0.44(+7.20%)
Nov 06, 2009 6.111 6.250 6.085 6.162 14,817,866 +0.10(+1.70%)
Nov 05, 2009 6.363 6.384 5.951 6.059 31,478,378 -0.38(-5.85%)
Nov 04, 2009 6.781 6.853 6.420 6.436 20,755,672 -0.25(-3.78%)
Nov 03, 2009 6.487 6.709 6.389 6.688 15,647,513 +0.10(+1.49%)
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.