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: 4:10 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 (%)
Mar 31, 2009 3.604 4.094 3.599 3.929 23,069,500 +0.34(+9.33%)
Mar 30, 2009 3.708 3.800 3.589 3.594 16,398,633 -0.57(-13.74%)
Mar 26, 2009 4.032 4.218 3.878 4.167 21,289,326 +0.22(+5.48%)
Mar 25, 2009 4.270 4.357 3.574 3.950 23,868,826 -0.14(-3.53%)
Mar 24, 2009 4.270 4.558 3.991 4.094 20,425,292 -0.27(-6.26%)
Mar 23, 2009 4.007 4.466 4.002 4.368 32,022,764 +0.60(+16.03%)
Mar 20, 2009 4.404 4.414 3.651 3.764 26,630,558 -0.56(-12.99%)
Mar 19, 2009 4.816 4.873 4.270 4.326 19,933,602 -0.37(-7.87%)
Mar 18, 2009 4.265 4.775 4.079 4.696 21,321,954 +0.37(+8.67%)
Mar 17, 2009 4.079 4.337 3.749 4.321 25,953,094 +0.24(+5.94%)
Mar 16, 2009 4.950 4.950 4.058 4.079 21,094,794 -0.65(-13.83%)
Mar 13, 2009 4.899 4.930 4.569 4.734 0 -0.13(-2.75%)
Mar 12, 2009 4.466 4.935 4.259 4.868 30,802,640 +0.43(+9.77%)
Mar 11, 2009 4.651 4.739 4.357 4.435 22,641,326 -0.20(-4.34%)
Mar 10, 2009 3.914 4.667 3.806 4.636 31,529,240 +0.80(+21.00%)
Mar 09, 2009 3.625 3.831 3.424 3.831 18,002,446 +0.22(+5.99%)
Mar 06, 2009 3.759 3.816 3.264 3.615 0 -0.10(-2.77%)
Mar 05, 2009 4.089 4.141 3.656 3.718 22,544,706 -0.54(-12.61%)
Mar 04, 2009 4.239 4.409 4.069 4.254 19,210,960 +0.11(+2.61%)
Mar 02, 2009 4.259 4.497 4.063 4.146 23,302,396 -0.42(-9.15%)
Feb 27, 2009 4.491 4.744 4.491 4.564 0 -0.10(-2.21%)
Feb 26, 2009 4.883 5.167 4.631 4.667 16,994,046 -0.19(-3.93%)
Feb 25, 2009 4.899 5.100 4.517 4.858 21,095,156 -0.11(-2.18%)
Feb 24, 2009 4.517 5.007 4.435 4.966 23,921,828 +0.43(+9.56%)
Feb 23, 2009 5.224 5.296 4.522 4.533 19,464,528 -0.63(-12.19%)
Feb 20, 2009 4.517 5.167 4.455 5.162 0 +0.42(+8.80%)
Feb 19, 2009 5.141 5.275 4.672 4.744 18,857,528 -0.30(-6.03%)
Feb 18, 2009 5.012 5.074 4.770 5.048 17,385,770 +0.15(+3.16%)
Feb 17, 2009 5.157 5.332 4.847 4.894 21,454,962 -0.47(-8.75%)
Feb 13, 2009 5.966 5.971 5.347 5.363 20,150,546 -0.67(-11.11%)
Feb 12, 2009 5.987 6.095 5.492 6.033 19,448,970 -0.04(-0.68%)
Feb 11, 2009 6.173 6.307 5.533 6.075 19,463,780 +0.06(+1.03%)
Feb 10, 2009 6.807 6.936 5.863 6.013 18,984,534 -0.92(-13.31%)
Feb 09, 2009 6.683 6.961 6.544 6.936 10,408,212 +0.04(+0.52%)
Feb 06, 2009 6.389 7.034 6.255 6.900 16,824,218 +0.66(+10.58%)
Feb 05, 2009 6.265 6.910 5.595 6.240 24,066,950 -0.70(-10.04%)
Feb 04, 2009 7.188 7.487 6.910 6.936 15,309,678 -0.21(-2.89%)
Feb 03, 2009 7.245 7.333 6.992 7.142 15,501,752 -0.13(-1.84%)
Feb 02, 2009 7.281 7.322 6.796 7.276 18,183,276 -0.14(-1.88%)
Jan 30, 2009 8.178 8.251 7.261 7.415 0 -0.54(-6.80%)
Jan 29, 2009 8.503 8.653 7.874 7.957 14,907,956 -0.93(-10.50%)
Jan 28, 2009 8.524 8.931 8.343 8.890 15,738,547 +0.80(+9.95%)
Jan 27, 2009 8.184 8.318 7.885 8.086 8,339,832 +0.06(+0.77%)
Jan 26, 2009 8.050 8.410 7.771 8.024 9,437,460 -0.03(-0.32%)
Jan 23, 2009 7.513 8.142 7.359 8.050 9,957,061 +0.26(+3.38%)
Jan 22, 2009 8.132 8.441 7.678 7.787 21,485,138 -0.83(-9.63%)
Jan 21, 2009 7.678 8.653 7.276 8.617 17,901,780 +1.02(+13.36%)
Jan 20, 2009 8.648 8.648 7.554 7.601 18,674,288 -1.20(-13.65%)
Jan 16, 2009 8.524 8.838 8.096 8.802 0 +0.52(+6.29%)
Jan 15, 2009 8.050 8.725 7.554 8.282 21,643,550 +0.13(+1.58%)
Jan 14, 2009 8.323 8.529 7.946 8.153 17,998,136 -0.46(-5.33%)
Jan 13, 2009 8.282 8.828 8.225 8.612 16,158,161 +0.18(+2.08%)
Jan 12, 2009 9.292 9.292 8.271 8.436 14,603,962 -0.79(-8.60%)
Jan 09, 2009 10.17 10.31 9.153 9.230 17,421,966 -1.01(-9.82%)
Jan 08, 2009 10.09 10.39 9.792 10.24 13,430,692 -0.12(-1.15%)
Jan 07, 2009 10.39 10.78 10.00 10.35 12,003,771 -0.19(-1.81%)
Jan 06, 2009 9.916 10.77 9.736 10.55 16,294,862 +0.85(+8.78%)
Jan 05, 2009 9.303 9.947 9.287 9.694 13,695,120 +0.31(+3.30%)
Jan 02, 2009 9.529 9.932 9.091 9.385 0 -0.04(-0.44%)
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.