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 (%)
Jul 31, 2003 10.60 10.63 10.50 10.56 811,912 -0.06(-0.58%)
Jul 30, 2003 10.32 10.62 10.32 10.62 872,786 +0.29(+2.82%)
Jul 29, 2003 10.18 10.33 10.14 10.33 1,064,326 +0.14(+1.39%)
Jul 28, 2003 10.25 10.28 10.16 10.18 504,052 -0.09(-0.90%)
Jul 25, 2003 10.29 10.30 10.25 10.28 570,742 -0.02(-0.15%)
Jul 24, 2003 10.18 10.31 10.18 10.29 562,212 +0.14(+1.35%)
Jul 23, 2003 10.16 10.20 10.12 10.16 625,025 +0.01(+0.08%)
Jul 22, 2003 10.12 10.20 10.09 10.15 1,075,571 +0.03(+0.25%)
Jul 21, 2003 10.18 10.18 10.03 10.12 538,173 -0.06(-0.61%)
Jul 18, 2003 10.21 10.24 10.17 10.18 656,044 +0.00(+0.02%)
Jul 17, 2003 10.37 10.37 10.14 10.18 654,105 -0.15(-1.42%)
Jul 16, 2003 10.32 10.33 10.23 10.33 711,877 +0.07(+0.65%)
Jul 15, 2003 10.24 10.31 10.22 10.26 484,666 -0.00(-0.03%)
Jul 14, 2003 10.21 10.32 10.19 10.26 891,397 +0.12(+1.14%)
Jul 11, 2003 10.13 10.20 10.11 10.15 1,309,761 +0.07(+0.72%)
Jul 10, 2003 10.29 10.32 10.05 10.08 927,844 -0.16(-1.56%)
Jul 09, 2003 10.20 10.24 10.11 10.24 810,749 +0.04(+0.35%)
Jul 08, 2003 10.26 10.26 10.07 10.20 689,776 -0.07(-0.68%)
Jul 07, 2003 10.06 10.27 10.06 10.27 1,453,222 +0.21(+2.10%)
Jul 03, 2003 9.901 10.06 9.826 10.06 576,946 +0.17(+1.70%)
Jul 02, 2003 9.705 9.891 9.695 9.891 806,872 +0.16(+1.64%)
Jul 01, 2003 9.672 9.731 9.597 9.731 1,234,153 -0.04(-0.45%)
Jun 30, 2003 9.775 9.801 9.692 9.775 1,556,747 -0.04(-0.42%)
Jun 27, 2003 9.801 9.844 9.785 9.816 817,340 +0.02(+0.18%)
Jun 26, 2003 9.672 9.798 9.633 9.798 780,118 +0.16(+1.69%)
Jun 25, 2003 9.656 9.664 9.581 9.636 1,506,342 -0.01(-0.05%)
Jun 24, 2003 9.543 9.697 9.543 9.641 1,792,876 -0.12(-1.19%)
Jun 23, 2003 9.826 9.852 9.736 9.757 922,028 -0.11(-1.07%)
Jun 20, 2003 9.795 9.891 9.767 9.862 1,804,896 +0.09(+0.90%)
Jun 19, 2003 9.930 9.942 9.723 9.775 3,052,621 +0.18(+1.88%)
Jun 18, 2003 9.672 9.672 9.517 9.594 1,034,471 -0.09(-0.93%)
Jun 17, 2003 9.873 9.930 9.684 9.684 767,323 -0.19(-1.91%)
Jun 16, 2003 9.930 9.930 9.832 9.873 1,255,866 +0.18(+1.81%)
Jun 13, 2003 9.865 9.886 9.697 9.697 784,383 -0.21(-2.08%)
Jun 12, 2003 10.15 10.17 9.904 9.904 978,637 -0.19(-1.84%)
Jun 11, 2003 10.06 10.14 9.979 10.09 1,627,702 +0.03(+0.31%)
Jun 10, 2003 9.832 10.06 9.801 10.06 1,421,428 +0.21(+2.15%)
Jun 09, 2003 9.883 9.886 9.801 9.847 831,687 -0.04(-0.37%)
Jun 06, 2003 9.832 9.896 9.832 9.883 788,648 +0.07(+0.71%)
Jun 05, 2003 9.806 9.862 9.775 9.813 525,765 -0.03(-0.26%)
Jun 04, 2003 9.834 9.909 9.813 9.839 716,142 +0.01(+0.05%)
Jun 03, 2003 9.801 9.834 9.734 9.834 568,804 +0.08(+0.82%)
Jun 02, 2003 9.710 9.801 9.695 9.754 1,145,750 +0.11(+1.12%)
May 30, 2003 9.491 9.656 9.478 9.646 1,674,618 +0.21(+2.19%)
May 29, 2003 9.752 9.775 9.321 9.439 3,446,557 -0.32(-3.33%)
May 28, 2003 10.04 10.04 9.762 9.764 1,010,819 -0.28(-2.77%)
May 27, 2003 9.955 10.04 9.886 10.04 1,002,289 +0.06(+0.62%)
May 23, 2003 9.891 9.981 9.839 9.981 1,011,207 +0.05(+0.52%)
May 22, 2003 9.826 9.932 9.785 9.930 652,554 +0.10(+1.05%)
May 21, 2003 9.674 9.832 9.633 9.826 1,433,448 +0.14(+1.46%)
May 20, 2003 9.625 9.695 9.594 9.684 756,854 +0.05(+0.54%)
May 19, 2003 9.648 9.659 9.574 9.633 896,050 -0.02(-0.19%)
May 16, 2003 9.581 9.651 9.522 9.651 1,456,712 +0.05(+0.48%)
May 15, 2003 9.574 9.623 9.522 9.605 827,422 +0.01(+0.11%)
May 14, 2003 9.664 9.672 9.535 9.594 1,158,545 -0.04(-0.45%)
May 13, 2003 9.672 9.682 9.594 9.638 839,441 -0.05(-0.48%)
May 12, 2003 9.672 9.713 9.633 9.684 498,624 +0.01(+0.13%)
May 09, 2003 9.666 9.684 9.625 9.672 746,385 +0.01(+0.05%)
May 08, 2003 9.553 9.669 9.530 9.666 1,510,607 +0.12(+1.30%)
May 07, 2003 9.633 9.641 9.543 9.543 744,447 -0.10(-1.07%)
May 06, 2003 9.540 9.669 9.530 9.646 763,058 +0.11(+1.11%)
May 05, 2003 9.458 9.543 9.421 9.540 1,340,004 +0.13(+1.37%)
May 02, 2003 9.349 9.419 9.349 9.411 958,475 +0.09(+0.94%)
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.