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

Kimco Realty (NY: KIM )

19.01 -0.04 (-0.21%)
Official Closing 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 (%)
Feb 28, 2011 10.18 10.47 10.16 10.42 8,405,601 +0.27(+2.65%)
Feb 25, 2011 9.912 10.16 9.912 10.15 7,550,347 +0.28(+2.83%)
Feb 24, 2011 9.944 9.998 9.761 9.869 6,674,760 -0.09(-0.92%)
Feb 23, 2011 10.01 10.09 9.880 9.960 5,274,263 -0.04(-0.43%)
Feb 22, 2011 9.965 10.13 9.928 10.00 5,588,966 -0.10(-0.96%)
Feb 18, 2011 10.14 10.16 10.01 10.10 7,556,902 -0.03(-0.32%)
Feb 17, 2011 10.02 10.16 10.02 10.13 3,747,072 +0.06(+0.64%)
Feb 16, 2011 9.933 10.07 9.901 10.07 4,922,444 +0.19(+1.90%)
Feb 15, 2011 9.933 9.987 9.826 9.879 6,496,531 -0.09(-0.92%)
Feb 14, 2011 9.987 10.03 9.938 9.971 6,418,447 -0.01(-0.05%)
Feb 11, 2011 10.01 10.05 9.944 9.976 10,124,743 -0.05(-0.54%)
Feb 10, 2011 10.03 10.19 9.938 10.03 10,682,191 -0.10(-0.95%)
Feb 09, 2011 10.04 10.13 10.01 10.13 5,144,763 +0.09(+0.86%)
Feb 08, 2011 10.06 10.10 10.01 10.04 7,900,202 -0.02(-0.21%)
Feb 07, 2011 9.895 10.09 9.852 10.06 8,756,662 +0.18(+1.85%)
Feb 04, 2011 9.944 9.971 9.788 9.879 8,075,137 -0.07(-0.70%)
Feb 03, 2011 9.906 9.971 9.809 9.949 7,321,280 +0.04(+0.43%)
Feb 02, 2011 9.788 9.944 9.750 9.906 7,325,604 +0.08(+0.82%)
Feb 01, 2011 9.788 9.842 9.654 9.826 7,270,264 +0.10(+1.05%)
Jan 31, 2011 9.632 9.756 9.632 9.723 9,398,807 +0.14(+1.46%)
Jan 28, 2011 9.729 9.793 9.578 9.584 8,502,866 -0.12(-1.22%)
Jan 27, 2011 9.707 9.766 9.654 9.702 7,950,166 +0.04(+0.39%)
Jan 26, 2011 9.654 9.664 9.503 9.664 16,418,288 +0.06(+0.62%)
Jan 25, 2011 9.557 9.643 9.487 9.605 9,075,486 +0.01(+0.11%)
Jan 24, 2011 9.541 9.627 9.492 9.594 5,599,626 +0.08(+0.79%)
Jan 21, 2011 9.611 9.611 9.514 9.519 6,149,581 -0.02(-0.17%)
Jan 20, 2011 9.578 9.675 9.514 9.535 8,140,337 -0.02(-0.22%)
Jan 19, 2011 9.675 9.707 9.519 9.557 7,771,914 -0.14(-1.44%)
Jan 18, 2011 9.670 9.740 9.616 9.697 8,730,112 -0.02(-0.22%)
Jan 14, 2011 9.616 9.750 9.611 9.718 9,971,113 +0.10(+1.01%)
Jan 13, 2011 9.611 9.670 9.584 9.621 10,843,784 -0.02(-0.17%)
Jan 12, 2011 9.551 9.680 9.492 9.637 16,369,685 +0.17(+1.82%)
Jan 11, 2011 9.654 9.675 9.417 9.465 10,700,342 -0.12(-1.23%)
Jan 10, 2011 9.664 9.718 9.584 9.584 9,340,366 -0.13(-1.33%)
Jan 07, 2011 9.799 9.831 9.648 9.713 10,131,660 -0.01(-0.11%)
Jan 06, 2011 9.831 9.874 9.697 9.723 9,310,771 -0.09(-0.88%)
Jan 05, 2011 9.632 9.809 9.632 9.809 9,424,654 +0.14(+1.45%)
Jan 04, 2011 9.895 9.905 9.629 9.670 11,180,362 -0.20(-2.07%)
Jan 03, 2011 9.820 9.890 9.750 9.874 10,751,661 +0.18(+1.83%)
Dec 31, 2010 9.713 9.895 9.664 9.697 8,487,777 -0.02(-0.22%)
Dec 30, 2010 9.675 9.761 9.632 9.718 5,972,279 +0.08(+0.84%)
Dec 29, 2010 9.574 9.653 9.520 9.637 5,824,021 +0.10(+1.06%)
Dec 28, 2010 9.483 9.579 9.414 9.536 6,712,632 +0.08(+0.84%)
Dec 27, 2010 9.206 9.462 9.169 9.456 5,239,920 +0.22(+2.42%)
Dec 23, 2010 9.281 9.339 9.212 9.233 3,820,178 -0.03(-0.34%)
Dec 22, 2010 9.265 9.398 9.260 9.265 5,794,994 -0.01(-0.11%)
Dec 21, 2010 9.169 9.291 9.111 9.276 8,361,235 +0.15(+1.69%)
Dec 20, 2010 9.020 9.158 9.015 9.121 9,266,015 +0.12(+1.36%)
Dec 17, 2010 8.855 9.057 8.855 8.999 18,807,260 +0.15(+1.74%)
Dec 16, 2010 8.818 8.894 8.754 8.844 4,016,285 +0.04(+0.48%)
Dec 15, 2010 8.876 8.999 8.754 8.802 5,723,652 -0.12(-1.31%)
Dec 14, 2010 9.111 9.153 8.882 8.919 5,688,542 -0.18(-1.99%)
Dec 13, 2010 9.153 9.201 9.084 9.100 4,707,241 -0.03(-0.29%)
Dec 10, 2010 9.100 9.190 9.063 9.127 5,559,912 +0.07(+0.76%)
Dec 09, 2010 9.286 9.318 9.025 9.057 11,135,475 -0.19(-2.07%)
Dec 08, 2010 9.435 9.446 9.127 9.249 8,188,845 -0.15(-1.59%)
Dec 07, 2010 9.456 9.478 9.371 9.398 12,338,917 +0.22(+2.42%)
Dec 06, 2010 9.174 9.350 9.095 9.176 12,936,783 -0.02(-0.22%)
Dec 03, 2010 9.153 9.228 9.063 9.196 8,167,855 +0.02(+0.17%)
Dec 02, 2010 8.983 9.222 8.956 9.180 8,988,192 +0.22(+2.43%)
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.