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

Kimco Realty (NY: KIM )

19.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2008 9.145 9.460 9.063 9.429 11,937,875 +0.26(+2.87%)
Dec 30, 2008 9.161 9.238 8.805 9.166 8,198,081 +0.00(+0.00%)
Dec 29, 2008 9.532 9.558 8.919 9.166 9,230,561 -0.38(-3.95%)
Dec 26, 2008 9.888 10.16 9.078 9.543 0 -0.26(-2.63%)
Dec 24, 2008 9.630 9.801 9.458 9.801 2,421,859 +0.18(+1.88%)
Dec 23, 2008 9.367 9.971 9.352 9.620 9,937,990 +0.08(+0.81%)
Dec 22, 2008 9.739 9.790 8.965 9.543 14,502,453 -0.18(-1.86%)
Dec 19, 2008 9.326 9.723 8.893 9.723 14,434,646 +0.68(+7.47%)
Dec 18, 2008 9.344 10.09 8.728 9.047 20,236,266 -0.68(-7.00%)
Dec 17, 2008 8.826 10.33 8.779 9.728 16,478,792 +0.60(+6.61%)
Dec 16, 2008 7.820 9.259 7.711 9.125 22,020,982 +1.32(+16.84%)
Dec 15, 2008 8.645 8.645 7.485 7.809 10,879,475 -0.44(-5.32%)
Dec 12, 2008 7.464 8.248 7.237 8.248 0 +0.56(+7.24%)
Dec 11, 2008 9.037 9.238 7.454 7.691 23,375,978 -1.70(-18.08%)
Dec 10, 2008 8.506 9.646 8.367 9.388 13,075,109 +0.99(+11.73%)
Dec 09, 2008 9.429 9.543 8.253 8.403 16,539,437 -1.27(-13.12%)
Dec 08, 2008 8.501 9.687 8.496 9.672 19,512,980 +1.27(+15.17%)
Dec 05, 2008 7.428 8.506 7.232 8.398 0 +0.86(+11.43%)
Dec 04, 2008 7.309 8.274 6.850 7.536 22,243,028 -0.06(-0.81%)
Dec 03, 2008 6.783 7.809 6.608 7.598 23,802,336 +0.41(+5.74%)
Dec 02, 2008 6.308 7.278 5.953 7.185 31,521,878 +1.06(+17.35%)
Dec 01, 2008 7.154 7.417 5.932 6.123 24,060,868 -1.18(-16.11%)
Nov 28, 2008 7.691 7.861 7.268 7.299 7,801,168 -0.45(-5.79%)
Nov 26, 2008 7.376 7.799 6.819 7.748 20,421,050 +0.37(+4.96%)
Nov 25, 2008 8.114 8.341 6.706 7.381 22,009,054 -0.40(-5.11%)
Nov 24, 2008 5.989 7.779 5.984 7.779 28,707,486 +1.96(+33.69%)
Nov 21, 2008 6.014 6.757 4.931 5.818 33,902,628 +0.01(+0.18%)
Nov 20, 2008 6.345 6.871 5.349 5.808 35,553,332 -0.78(-11.82%)
Nov 19, 2008 8.676 8.681 6.463 6.587 28,351,260 -2.15(-24.62%)
Nov 18, 2008 8.723 8.960 8.155 8.738 18,517,930 -0.03(-0.29%)
Nov 17, 2008 8.769 9.094 8.449 8.764 13,329,706 -0.13(-1.51%)
Nov 14, 2008 9.543 9.739 8.743 8.898 0 -0.99(-9.97%)
Nov 13, 2008 8.986 10.17 8.263 9.883 22,517,612 +0.98(+11.01%)
Nov 12, 2008 9.517 9.723 8.692 8.903 18,091,660 -1.07(-10.71%)
Nov 11, 2008 9.558 10.46 9.347 9.971 11,430,484 +0.17(+1.74%)
Nov 10, 2008 10.88 10.99 9.579 9.801 13,314,571 -1.04(-9.57%)
Nov 07, 2008 10.38 10.94 10.06 10.84 10,958,673 +0.52(+5.05%)
Nov 06, 2008 10.30 10.68 9.801 10.32 10,656,075 -0.30(-2.87%)
Nov 05, 2008 11.45 11.59 9.801 10.62 21,545,908 -1.40(-11.63%)
Nov 04, 2008 11.24 12.02 10.85 12.02 11,347,546 +0.94(+8.52%)
Nov 03, 2008 11.67 11.81 11.04 11.07 6,366,624 -0.57(-4.92%)
Oct 31, 2008 10.80 11.72 10.70 11.65 0 +0.79(+7.27%)
Oct 30, 2008 11.11 11.11 10.53 10.86 11,393,762 +0.14(+1.35%)
Oct 29, 2008 11.60 11.60 10.45 10.71 15,678,755 -0.92(-7.93%)
Oct 28, 2008 9.594 11.64 9.099 11.64 20,070,820 +2.55(+28.04%)
Oct 27, 2008 9.259 10.05 9.027 9.089 13,136,867 -0.45(-4.76%)
Oct 24, 2008 9.115 10.56 8.588 9.543 16,824,660 -0.28(-2.89%)
Oct 23, 2008 10.28 10.54 8.697 9.826 24,318,098 -0.38(-3.69%)
Oct 22, 2008 11.36 11.52 9.801 10.20 15,009,086 -1.44(-12.36%)
Oct 21, 2008 11.99 12.40 11.57 11.64 7,966,893 -0.36(-3.01%)
Oct 20, 2008 12.69 12.83 11.59 12.00 10,446,199 -0.70(-5.52%)
Oct 17, 2008 12.38 13.30 12.04 12.70 0 -0.28(-2.15%)
Oct 16, 2008 12.97 13.23 12.07 12.98 14,270,443 +0.22(+1.74%)
Oct 15, 2008 13.32 13.97 12.38 12.76 12,270,593 -1.35(-9.58%)
Oct 14, 2008 16.56 16.66 13.01 14.11 13,647,450 -1.67(-10.59%)
Oct 13, 2008 15.81 15.97 14.92 15.78 11,345,495 +0.42(+2.75%)
Oct 10, 2008 12.63 15.64 12.08 15.36 0 +2.24(+17.11%)
Oct 09, 2008 14.54 15.25 13.12 13.12 14,311,601 -1.12(-7.90%)
Oct 08, 2008 13.66 15.06 13.28 14.24 13,538,561 -0.03(-0.22%)
Oct 07, 2008 15.67 15.78 14.15 14.27 15,870,677 -1.36(-8.71%)
Oct 06, 2008 15.47 16.34 15.10 15.63 18,057,298 -0.54(-3.35%)
Oct 03, 2008 17.71 18.14 15.87 16.18 0 -1.52(-8.60%)
Oct 02, 2008 18.42 18.45 17.48 17.70 8,051,808 -0.94(-5.06%)
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.