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 (%)
Apr 30, 2002 8.119 8.276 8.099 8.276 1,103,817 +0.16(+1.94%)
Apr 29, 2002 8.225 8.225 8.083 8.119 1,198,064 -0.10(-1.16%)
Apr 26, 2002 8.225 8.251 8.186 8.215 950,617 -0.02(-0.19%)
Apr 25, 2002 8.202 8.258 8.158 8.230 772,594 -0.04(-0.44%)
Apr 24, 2002 8.248 8.310 8.225 8.266 1,555,661 +0.08(+0.94%)
Apr 23, 2002 8.302 8.320 8.148 8.189 866,841 -0.12(-1.46%)
Apr 22, 2002 8.367 8.398 8.276 8.310 561,992 -0.07(-0.83%)
Apr 19, 2002 8.503 8.503 8.354 8.380 1,891,926 -0.07(-0.79%)
Apr 18, 2002 8.444 8.506 8.395 8.447 628,702 +0.00(+0.00%)
Apr 17, 2002 8.449 8.496 8.392 8.447 714,805 -0.05(-0.55%)
Apr 16, 2002 8.612 8.630 8.447 8.493 1,125,149 -0.04(-0.48%)
Apr 15, 2002 8.547 8.627 8.483 8.534 651,198 -0.13(-1.52%)
Apr 12, 2002 8.555 8.666 8.483 8.666 766,001 +0.16(+1.88%)
Apr 11, 2002 8.568 8.609 8.457 8.506 603,492 -0.04(-0.42%)
Apr 10, 2002 8.444 8.555 8.444 8.542 1,647,193 +0.08(+0.94%)
Apr 09, 2002 8.436 8.490 8.395 8.462 1,326,054 +0.03(+0.31%)
Apr 08, 2002 8.483 8.490 8.392 8.436 1,462,189 -0.01(-0.06%)
Apr 05, 2002 8.380 8.457 8.354 8.441 1,830,258 +0.04(+0.46%)
Apr 04, 2002 8.341 8.421 8.341 8.403 1,071,626 +0.04(+0.46%)
Apr 03, 2002 8.385 8.385 8.328 8.364 1,971,047 -0.02(-0.25%)
Apr 02, 2002 8.377 8.403 8.338 8.385 938,594 +0.02(+0.22%)
Apr 01, 2002 8.444 8.444 8.307 8.367 681,450 -0.06(-0.76%)
Mar 29, 2002 8.508 8.521 8.431 8.431 1,621,595 +0.00(+0.00%)
Mar 28, 2002 8.508 8.521 8.431 8.431 1,621,595 -0.07(-0.85%)
Mar 27, 2002 8.508 8.508 8.467 8.503 565,871 +0.05(+0.55%)
Mar 26, 2002 8.431 8.503 8.431 8.457 826,893 -0.03(-0.36%)
Mar 25, 2002 8.637 8.637 8.444 8.488 1,332,648 -0.04(-0.42%)
Mar 22, 2002 8.444 8.547 8.444 8.524 979,705 +0.02(+0.18%)
Mar 21, 2002 8.475 8.508 8.449 8.508 1,843,057 +0.02(+0.24%)
Mar 20, 2002 8.478 8.506 8.457 8.488 1,021,205 -0.01(-0.09%)
Mar 19, 2002 8.493 8.506 8.418 8.496 576,343 +0.02(+0.21%)
Mar 18, 2002 8.380 8.478 8.362 8.478 574,404 +0.03(+0.34%)
Mar 15, 2002 8.392 8.516 8.369 8.449 589,917 +0.06(+0.68%)
Mar 14, 2002 8.364 8.392 8.294 8.392 740,403 +0.09(+1.12%)
Mar 13, 2002 8.341 8.374 8.276 8.300 605,431 -0.05(-0.65%)
Mar 12, 2002 8.452 8.470 8.328 8.354 555,399 -0.12(-1.46%)
Mar 11, 2002 8.511 8.560 8.431 8.478 755,141 -0.11(-1.32%)
Mar 08, 2002 8.612 8.612 8.490 8.591 823,790 +0.03(+0.36%)
Mar 07, 2002 8.508 8.573 8.488 8.560 1,742,216 +0.03(+0.30%)
Mar 06, 2002 8.367 8.534 8.302 8.534 1,745,319 +0.18(+2.16%)
Mar 05, 2002 8.184 8.369 8.142 8.354 1,784,104 +0.17(+2.08%)
Mar 04, 2002 8.044 8.184 7.998 8.184 1,189,920 +0.12(+1.50%)
Mar 01, 2002 7.993 8.122 7.980 8.062 1,251,200 +0.06(+0.81%)
Feb 28, 2002 8.070 8.070 7.995 7.998 736,136 -0.07(-0.89%)
Feb 27, 2002 8.062 8.088 8.001 8.070 271,494 +0.01(+0.10%)
Feb 26, 2002 7.892 8.109 7.892 8.062 705,109 +0.01(+0.06%)
Feb 25, 2002 8.148 8.181 7.928 8.057 1,371,045 -0.07(-0.86%)
Feb 22, 2002 8.057 8.135 8.031 8.127 815,645 +0.12(+1.55%)
Feb 21, 2002 8.160 8.184 7.993 8.003 605,431 -0.09(-1.15%)
Feb 20, 2002 8.070 8.109 7.993 8.096 591,081 +0.09(+1.13%)
Feb 19, 2002 7.864 8.083 7.864 8.006 1,238,788 +0.09(+1.11%)
Feb 18, 2002 7.988 7.988 7.892 7.918 912,608 +0.00(+0.00%)
Feb 15, 2002 7.988 7.988 7.892 7.918 912,608 +0.05(+0.62%)
Feb 14, 2002 7.988 7.988 7.864 7.869 875,374 -0.07(-0.88%)
Feb 13, 2002 7.761 7.967 7.740 7.939 1,214,742 +0.17(+2.19%)
Feb 12, 2002 7.915 7.915 7.740 7.768 1,037,107 -0.08(-1.05%)
Feb 11, 2002 7.812 7.882 7.735 7.851 1,750,361 +0.04(+0.53%)
Feb 08, 2002 7.928 7.949 7.753 7.810 2,526,834 -0.09(-1.11%)
Feb 07, 2002 7.941 7.988 7.879 7.897 425,470 -0.04(-0.55%)
Feb 06, 2002 7.931 7.964 7.838 7.941 1,073,177 +0.01(+0.07%)
Feb 05, 2002 7.990 8.003 7.738 7.936 679,123 -0.05(-0.68%)
Feb 04, 2002 7.993 8.029 7.957 7.990 691,534 -0.01(-0.10%)
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.