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 (%)
Jul 30, 2010 7.938 8.001 7.796 7.938 10,903,030 -0.03(-0.40%)
Jul 29, 2010 8.054 8.096 7.870 7.970 8,566,042 -0.01(-0.07%)
Jul 28, 2010 7.975 8.196 7.912 7.975 10,950 +0.04(+0.46%)
Jul 27, 2010 7.938 8.080 7.828 7.938 8,231 -0.05(-0.59%)
Jul 26, 2010 7.727 8.017 7.670 7.986 8,608,684 +0.23(+2.92%)
Jul 23, 2010 7.569 7.775 7.480 7.759 12,864,495 +0.17(+2.29%)
Jul 22, 2010 7.296 7.627 7.296 7.585 104,422 +0.40(+5.49%)
Jul 21, 2010 7.432 7.432 7.153 7.190 12,182,201 -0.16(-2.15%)
Jul 20, 2010 7.348 7.359 7.016 7.348 10,783,853 +0.15(+2.05%)
Jul 19, 2010 7.048 7.217 6.937 7.201 9,460,682 +0.16(+2.32%)
Jul 16, 2010 7.043 7.348 6.985 7.037 13,780,064 -0.37(-5.05%)
Jul 15, 2010 7.422 7.443 7.164 7.411 8,508,190 +0.03(+0.43%)
Jul 14, 2010 7.359 7.448 7.243 7.380 79,496 -0.05(-0.71%)
Jul 13, 2010 7.311 7.475 7.290 7.432 12,623,981 +0.23(+3.14%)
Jul 12, 2010 7.159 7.238 7.069 7.206 7,013,675 +0.04(+0.59%)
Jul 09, 2010 7.164 7.169 7.027 7.164 9,040,706 +0.08(+1.12%)
Jul 08, 2010 7.106 7.164 6.943 7.085 52,578 +0.06(+0.82%)
Jul 07, 2010 6.706 7.032 6.679 7.027 250,601 +0.36(+5.37%)
Jul 06, 2010 6.669 7.116 6.590 6.669 7,251 -0.19(-2.84%)
Jul 02, 2010 6.864 7.090 6.769 6.864 10,796,079 -0.12(-1.73%)
Jul 01, 2010 7.095 7.143 6.821 6.985 15,132 -0.09(-1.34%)
Jun 30, 2010 7.143 7.322 7.053 7.080 34,530 -0.06(-0.88%)
Jun 29, 2010 7.143 7.448 7.080 7.143 176,424 -0.51(-6.68%)
Jun 25, 2010 7.654 7.701 7.430 7.654 14,685,784 +0.21(+2.87%)
Jun 24, 2010 7.586 7.633 7.419 7.440 16,705,823 -0.21(-2.79%)
Jun 23, 2010 7.675 7.737 7.534 7.654 14,593,639 +0.02(+0.27%)
Jun 22, 2010 7.893 7.992 7.628 7.633 44,568 -0.29(-3.68%)
Jun 21, 2010 8.013 8.138 7.883 7.925 10,493,751 +0.02(+0.26%)
Jun 18, 2010 7.904 7.930 7.721 7.904 14,746,337 +0.11(+1.40%)
Jun 17, 2010 7.836 7.883 7.654 7.794 12,117,844 -0.02(-0.27%)
Jun 16, 2010 7.888 7.946 7.774 7.815 9,384,296 -0.15(-1.90%)
Jun 15, 2010 7.789 7.987 7.680 7.966 8,204,298 +0.24(+3.10%)
Jun 14, 2010 7.654 7.813 7.594 7.727 11,938,790 +0.15(+1.99%)
Jun 11, 2010 7.430 7.591 7.393 7.576 9,612,475 +0.03(+0.35%)
Jun 10, 2010 7.284 7.560 7.237 7.550 56,428 +0.40(+5.61%)
Jun 09, 2010 7.195 7.398 7.107 7.148 13,619,861 +0.02(+0.22%)
Jun 08, 2010 6.966 7.143 6.789 7.133 15,708,405 +0.14(+1.94%)
Jun 07, 2010 6.992 7.154 6.945 6.997 14,795,137 +0.06(+0.90%)
Jun 04, 2010 6.935 7.471 6.893 6.935 17,874,256 -0.57(-7.63%)
Jun 03, 2010 7.523 7.586 7.419 7.508 312,272 -0.04(-0.48%)
Jun 02, 2010 7.409 7.555 7.294 7.544 388,788 +0.21(+2.91%)
Jun 01, 2010 7.362 7.576 7.289 7.331 12,378,825 -0.12(-1.61%)
May 28, 2010 7.451 7.638 7.419 7.451 10,106,350 -0.14(-1.79%)
May 27, 2010 7.357 7.596 7.263 7.586 11,194,061 +0.40(+5.51%)
May 26, 2010 7.336 7.466 7.128 7.190 115,401 -0.03(-0.43%)
May 25, 2010 6.950 7.237 6.810 7.221 12,131,067 +0.03(+0.36%)
May 24, 2010 7.456 7.482 7.174 7.195 8,662,115 -0.24(-3.29%)
May 21, 2010 7.065 7.451 6.997 7.440 16,567,219 +0.25(+3.48%)
May 20, 2010 7.242 7.461 7.180 7.190 274,425 -0.46(-6.06%)
May 19, 2010 7.784 8.008 7.466 7.654 13,509,066 -0.18(-2.26%)
May 18, 2010 8.248 8.331 7.800 7.831 254,997 -0.30(-3.65%)
May 17, 2010 8.201 8.404 7.919 8.128 14,806,446 -0.07(-0.83%)
May 14, 2010 8.196 8.368 8.112 8.196 15,253,162 -0.24(-2.90%)
May 13, 2010 8.623 8.675 8.425 8.440 12,029,348 -0.21(-2.41%)
May 12, 2010 8.592 8.706 8.524 8.649 10,795,333 +0.10(+1.22%)
May 11, 2010 8.597 8.644 8.461 8.545 5,550 +0.03(+0.31%)
May 10, 2010 8.362 8.539 8.326 8.519 19,754,802 +0.70(+8.93%)
May 07, 2010 7.873 8.159 7.633 7.820 18,768,366 -0.01(-0.07%)
May 06, 2010 8.034 8.159 7.143 7.826 12,594 -0.13(-1.64%)
May 05, 2010 7.961 8.164 7.923 7.956 9,979,563 -0.22(-2.74%)
May 04, 2010 8.274 8.341 8.060 8.180 14,613,295 -0.21(-2.55%)
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.