Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

18.41 -0.13 (-0.70%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 11, 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 (%)
Aug 30, 2002 8.264 8.328 8.186 8.186 859,085 -0.07(-0.81%)
Aug 29, 2002 8.276 8.367 8.251 8.253 1,572,338 -0.02(-0.28%)
Aug 28, 2002 8.173 8.294 8.160 8.276 1,908,991 +0.13(+1.55%)
Aug 27, 2002 8.209 8.225 8.148 8.150 686,880 -0.05(-0.60%)
Aug 26, 2002 8.109 8.209 8.086 8.199 534,067 +0.11(+1.40%)
Aug 23, 2002 8.096 8.137 8.031 8.086 396,769 -0.02(-0.22%)
Aug 22, 2002 8.122 8.160 8.006 8.104 1,853,529 -0.02(-0.22%)
Aug 21, 2002 8.086 8.186 8.006 8.122 1,444,348 +0.10(+1.25%)
Aug 20, 2002 7.993 8.042 7.970 8.021 399,872 -0.04(-0.45%)
Aug 16, 2002 7.900 8.057 7.877 8.057 686,880 +0.21(+2.63%)
Aug 15, 2002 7.928 7.959 7.753 7.851 1,058,051 -0.05(-0.59%)
Aug 14, 2002 7.962 7.980 7.774 7.897 1,128,639 +0.00(+0.00%)
Aug 13, 2002 7.954 8.078 7.897 7.897 769,879 -0.12(-1.51%)
Aug 12, 2002 7.890 8.019 7.872 8.019 612,025 +0.13(+1.63%)
Aug 07, 2002 7.890 7.915 7.848 7.890 1,351,652 +0.05(+0.59%)
Aug 06, 2002 7.892 7.941 7.781 7.843 909,505 +0.02(+0.20%)
Aug 05, 2002 7.939 7.980 7.748 7.828 1,383,456 -0.09(-1.11%)
Aug 02, 2002 8.148 8.160 7.903 7.915 1,058,827 -0.24(-2.97%)
Aug 01, 2002 8.238 8.240 8.073 8.158 790,047 -0.13(-1.56%)
Jul 31, 2002 8.196 8.300 8.148 8.287 2,211,513 +0.09(+1.07%)
Jul 30, 2002 8.019 8.416 7.970 8.199 1,575,053 +0.14(+1.69%)
Jul 29, 2002 7.632 8.083 7.606 8.062 1,057,663 +0.53(+7.09%)
Jul 26, 2002 7.542 7.640 7.410 7.529 3,440,606 +0.12(+1.57%)
Jul 25, 2002 7.235 7.423 7.129 7.413 2,508,605 +0.18(+2.46%)
Jul 24, 2002 7.116 7.284 6.693 7.235 2,272,018 +0.01(+0.18%)
Jul 23, 2002 7.529 7.580 7.145 7.222 1,161,994 -0.25(-3.31%)
Jul 22, 2002 7.645 7.709 7.116 7.469 2,053,659 -0.16(-2.13%)
Jul 19, 2002 7.735 7.787 7.616 7.632 1,917,912 -0.31(-3.90%)
Jul 17, 2002 8.019 8.044 7.890 7.941 2,090,504 -0.07(-0.87%)
Jul 12, 2002 8.078 8.132 7.995 8.011 677,183 -0.07(-0.89%)
Jul 11, 2002 8.199 8.253 7.993 8.083 3,200,915 -0.17(-2.09%)
Jul 10, 2002 8.380 8.431 8.256 8.256 852,103 -0.10(-1.17%)
Jul 09, 2002 8.333 8.354 8.333 8.354 613,188 +0.02(+0.25%)
Jul 08, 2002 8.496 8.496 8.333 8.333 617,455 -0.16(-1.88%)
Jul 05, 2002 8.431 8.496 8.385 8.493 212,541 +0.11(+1.29%)
Jul 04, 2002 8.485 8.488 8.302 8.385 930,837 +0.00(+0.00%)
Jul 03, 2002 8.485 8.488 8.302 8.385 930,837 -0.11(-1.31%)
Jul 02, 2002 8.511 8.547 8.434 8.496 738,851 -0.02(-0.18%)
Jul 01, 2002 8.560 8.560 8.380 8.511 1,232,195 -0.12(-1.43%)
Jun 28, 2002 8.624 8.733 8.560 8.635 2,570,273 +0.01(+0.12%)
Jun 27, 2002 8.516 8.658 8.516 8.624 1,056,887 +0.11(+1.33%)
Jun 26, 2002 8.506 8.547 8.385 8.511 1,468,007 +0.01(+0.06%)
Jun 25, 2002 8.496 8.534 8.472 8.506 899,809 +0.02(+0.27%)
Jun 21, 2002 8.320 8.552 8.320 8.483 1,784,104 +0.18(+2.17%)
Jun 20, 2002 8.225 8.313 8.194 8.302 1,021,205 +0.05(+0.63%)
Jun 19, 2002 8.261 8.261 8.199 8.251 601,553 -0.00(-0.03%)
Jun 18, 2002 8.251 8.323 8.251 8.253 645,380 -0.04(-0.53%)
Jun 17, 2002 8.248 8.297 8.191 8.297 940,145 +0.05(+0.59%)
Jun 14, 2002 8.251 8.251 8.189 8.248 989,014 +0.10(+1.23%)
Jun 12, 2002 8.088 8.160 8.088 8.148 748,160 +0.06(+0.80%)
Jun 11, 2002 8.117 8.135 8.073 8.083 1,476,152 -0.03(-0.32%)
Jun 10, 2002 8.070 8.148 8.070 8.109 740,015 -0.01(-0.13%)
Jun 07, 2002 8.186 8.186 7.993 8.119 550,357 -0.07(-0.82%)
Jun 06, 2002 8.225 8.225 8.160 8.186 748,548 -0.04(-0.47%)
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.