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: 7:00 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 (%)
May 28, 2010 7.451 7.638 7.419 7.451 10,106,350 -0.14(-1.79%)
May 27, 2010 7.357 7.596 7.263 7.586 11,194,061 +0.40(+5.51%)
May 26, 2010 7.336 7.466 7.128 7.190 115,401 -0.03(-0.43%)
May 25, 2010 6.950 7.237 6.810 7.221 12,131,067 +0.03(+0.36%)
May 24, 2010 7.456 7.482 7.174 7.195 8,662,115 -0.24(-3.29%)
May 21, 2010 7.065 7.451 6.997 7.440 16,567,219 +0.25(+3.48%)
May 20, 2010 7.242 7.461 7.180 7.190 274,425 -0.46(-6.06%)
May 19, 2010 7.784 8.008 7.466 7.654 13,509,066 -0.18(-2.26%)
May 18, 2010 8.248 8.331 7.800 7.831 254,997 -0.30(-3.65%)
May 17, 2010 8.201 8.404 7.919 8.128 14,806,446 -0.07(-0.83%)
May 14, 2010 8.196 8.368 8.112 8.196 15,253,162 -0.24(-2.90%)
May 13, 2010 8.623 8.675 8.425 8.440 12,029,348 -0.21(-2.41%)
May 12, 2010 8.592 8.706 8.524 8.649 10,795,333 +0.10(+1.22%)
May 11, 2010 8.597 8.644 8.461 8.545 5,550 +0.03(+0.31%)
May 10, 2010 8.362 8.539 8.326 8.519 19,754,802 +0.70(+8.93%)
May 07, 2010 7.873 8.159 7.633 7.820 18,768,366 -0.01(-0.07%)
May 06, 2010 8.034 8.159 7.143 7.826 12,594 -0.13(-1.64%)
May 05, 2010 7.961 8.164 7.923 7.956 9,979,563 -0.22(-2.74%)
May 04, 2010 8.274 8.341 8.060 8.180 14,613,295 -0.21(-2.55%)
May 03, 2010 8.211 8.430 8.201 8.394 11,260,061 +0.27(+3.34%)
Apr 30, 2010 8.446 8.586 8.112 8.123 12,373,359 -0.36(-4.30%)
Apr 29, 2010 8.149 8.493 8.149 8.487 11,449,019 +0.42(+5.16%)
Apr 28, 2010 8.097 8.180 7.982 8.071 10,231,600 +0.07(+0.85%)
Apr 27, 2010 8.211 8.336 7.992 8.003 11,207,176 -0.29(-3.46%)
Apr 26, 2010 8.206 8.409 8.206 8.289 9,006,916 +0.08(+1.02%)
Apr 23, 2010 8.206 8.289 8.112 8.206 8,751,078 +0.03(+0.32%)
Apr 22, 2010 7.909 8.216 7.841 8.180 10,595,652 +0.20(+2.55%)
Apr 21, 2010 7.977 8.081 7.846 7.977 33,768 +0.10(+1.26%)
Apr 20, 2010 7.992 7.992 7.774 7.878 18,822,268 -0.02(-0.20%)
Apr 19, 2010 7.820 7.977 7.716 7.893 20,148,650 +0.01(+0.13%)
Apr 16, 2010 8.123 8.216 7.873 7.883 21,344,640 -0.27(-3.32%)
Apr 15, 2010 8.482 8.493 8.117 8.154 13,849,167 -0.33(-3.93%)
Apr 14, 2010 8.680 8.711 8.456 8.487 11,952,631 -0.11(-1.27%)
Apr 13, 2010 8.414 8.644 8.414 8.597 10,112,408 +0.18(+2.10%)
Apr 12, 2010 8.555 8.602 8.420 8.420 8,980,877 -0.13(-1.46%)
Apr 09, 2010 8.414 8.581 8.383 8.545 10,573,127 +0.16(+1.93%)
Apr 08, 2010 8.315 8.451 8.269 8.383 9,657,149 +0.05(+0.63%)
Apr 07, 2010 8.581 8.623 8.295 8.331 12,408,167 -0.28(-3.27%)
Apr 06, 2010 8.336 8.623 8.305 8.612 10,338,882 +0.27(+3.25%)
Apr 05, 2010 8.206 8.404 8.201 8.341 11,935,320 +0.14(+1.72%)
Apr 01, 2010 8.227 8.201 8.201 8.201 11,440,528 +0.05(+0.64%)
Mar 31, 2010 8.279 8.302 8.143 8.149 13,239,479 -0.13(-1.51%)
Mar 30, 2010 8.341 8.361 8.235 8.274 10,169,902 -0.06(-0.74%)
Mar 29, 2010 8.351 8.361 8.222 8.336 8,585,808 +0.03(+0.37%)
Mar 26, 2010 8.305 8.372 8.191 8.305 10,926,674 +0.02(+0.25%)
Mar 25, 2010 8.248 8.480 8.243 8.284 9,244,797 +0.09(+1.13%)
Mar 24, 2010 8.067 8.248 8.057 8.191 8,005,695 +0.10(+1.21%)
Mar 23, 2010 8.171 8.202 8.016 8.093 10,619,025 -0.05(-0.63%)
Mar 22, 2010 7.985 8.176 7.923 8.145 7,295,167 +0.11(+1.41%)
Mar 19, 2010 8.052 8.129 7.969 8.031 10,393,074 -0.04(-0.45%)
Mar 18, 2010 8.207 8.207 8.047 8.067 11,214,856 -0.13(-1.64%)
Mar 17, 2010 8.062 8.279 8.021 8.202 9,486,064 +0.17(+2.12%)
Mar 16, 2010 7.825 8.060 7.794 8.031 9,782,660 +0.25(+3.18%)
Mar 15, 2010 7.696 7.830 7.686 7.784 6,921,325 -0.02(-0.20%)
Mar 12, 2010 7.742 7.840 7.717 7.799 5,572,495 +0.10(+1.27%)
Mar 11, 2010 7.577 7.711 7.510 7.701 5,844,292 +0.09(+1.22%)
Mar 10, 2010 7.608 7.670 7.515 7.608 6,600,578 +0.04(+0.48%)
Mar 09, 2010 7.577 7.701 7.500 7.572 8,013,642 -0.04(-0.47%)
Mar 08, 2010 7.536 7.660 7.531 7.608 5,976,038 +0.07(+0.96%)
Mar 05, 2010 7.289 7.562 7.227 7.536 10,727,864 +0.29(+4.06%)
Mar 04, 2010 7.221 7.268 7.188 7.242 8,468,587 +0.02(+0.29%)
Mar 03, 2010 7.221 7.294 7.165 7.221 10,865,284 -0.01(-0.14%)
Mar 02, 2010 7.258 7.283 7.191 7.232 13,113,761 +0.01(+0.14%)
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.