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 (%)
Apr 29, 2011 10.57 10.68 10.40 10.61 5,817,415 +0.05(+0.46%)
Apr 28, 2011 10.30 10.60 10.25 10.56 6,835,878 +0.25(+2.42%)
Apr 27, 2011 10.30 10.32 10.24 10.31 9,261,300 +0.05(+0.53%)
Apr 26, 2011 10.22 10.29 10.15 10.25 8,442,227 +0.08(+0.80%)
Apr 25, 2011 10.13 10.20 10.10 10.17 5,038,382 +0.04(+0.37%)
Apr 21, 2011 10.11 10.21 10.02 10.13 9,418,307 +0.05(+0.54%)
Apr 20, 2011 10.04 10.14 9.999 10.08 9,209,783 +0.15(+1.53%)
Apr 19, 2011 9.798 9.934 9.798 9.928 7,787,993 +0.13(+1.33%)
Apr 18, 2011 9.657 9.809 9.657 9.798 9,003,616 +0.00(+0.00%)
Apr 15, 2011 9.646 9.836 9.630 9.798 6,194,392 +0.18(+1.86%)
Apr 14, 2011 9.413 9.641 9.380 9.619 6,616,402 +0.14(+1.49%)
Apr 13, 2011 9.516 9.559 9.407 9.478 4,714,770 +0.00(+0.00%)
Apr 12, 2011 9.489 9.603 9.467 9.478 5,227,553 -0.07(-0.68%)
Apr 11, 2011 9.543 9.635 9.537 9.543 6,976,834 +0.02(+0.23%)
Apr 08, 2011 9.635 9.695 9.489 9.521 5,306,187 -0.08(-0.79%)
Apr 07, 2011 9.727 9.755 9.581 9.597 9,157,823 -0.17(-1.72%)
Apr 06, 2011 9.765 9.798 9.711 9.765 5,228,111 +0.04(+0.39%)
Apr 05, 2011 9.733 9.814 9.706 9.727 4,193,399 -0.01(-0.11%)
Apr 04, 2011 9.760 9.814 9.684 9.738 4,244,391 +0.02(+0.17%)
Apr 01, 2011 9.934 9.934 9.657 9.722 7,813,596 -0.14(-1.38%)
Mar 31, 2011 9.729 9.890 9.721 9.858 5,524,136 +0.09(+0.94%)
Mar 30, 2011 9.766 9.766 9.766 9.766 5,614,058 +0.14(+1.45%)
Mar 29, 2011 9.508 9.637 9.412 9.627 3,678,494 +0.10(+1.07%)
Mar 28, 2011 9.541 9.600 9.455 9.525 4,853,685 -0.02(-0.17%)
Mar 25, 2011 9.525 9.637 9.492 9.541 4,670,894 +0.04(+0.40%)
Mar 24, 2011 9.487 9.541 9.342 9.503 5,114,590 +0.07(+0.74%)
Mar 23, 2011 9.551 9.589 9.369 9.433 5,809,431 -0.16(-1.63%)
Mar 22, 2011 9.594 9.643 9.535 9.589 4,942,455 +0.02(+0.17%)
Mar 21, 2011 9.610 9.643 9.557 9.573 3,849,195 +0.07(+0.74%)
Mar 18, 2011 9.535 9.611 9.439 9.503 6,783,956 +0.12(+1.26%)
Mar 17, 2011 9.379 9.417 9.261 9.385 5,553,029 +0.15(+1.63%)
Mar 16, 2011 9.433 9.460 9.127 9.234 10,350,737 -0.23(-2.39%)
Mar 15, 2011 9.465 9.554 9.439 9.460 6,137,852 -0.06(-0.62%)
Mar 14, 2011 9.600 9.659 9.508 9.519 4,822,269 -0.18(-1.88%)
Mar 11, 2011 9.632 9.745 9.541 9.702 7,202,175 +0.09(+0.89%)
Mar 10, 2011 9.772 9.788 9.600 9.616 8,263,948 -0.30(-2.98%)
Mar 09, 2011 9.847 9.965 9.734 9.912 3,880,925 +0.05(+0.55%)
Mar 08, 2011 9.761 9.955 9.745 9.858 5,350,875 +0.10(+1.05%)
Mar 07, 2011 9.804 9.850 9.648 9.756 4,617,196 -0.02(-0.22%)
Mar 04, 2011 9.858 9.874 9.688 9.777 6,166,548 -0.09(-0.93%)
Mar 03, 2011 9.869 9.944 9.750 9.869 8,084,371 +0.10(+1.05%)
Mar 02, 2011 9.938 9.987 9.734 9.766 8,596,220 -0.18(-1.78%)
Mar 01, 2011 10.43 10.48 9.922 9.944 12,129,454 -0.47(-4.54%)
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%)
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.