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

Kimco Realty (NY: KIM )

18.75 -0.26 (-1.34%)
Streaming Delayed Price Updated: 12:27 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 (%)
Aug 31, 2009 6.458 6.515 6.293 6.474 22,468,312 -0.07(-1.10%)
Aug 28, 2009 6.345 6.572 6.308 6.546 16,060,740 +0.13(+2.09%)
Aug 27, 2009 6.406 6.474 6.221 6.412 19,818,462 -0.01(-0.16%)
Aug 26, 2009 6.324 6.443 6.159 6.422 15,397,118 +0.08(+1.30%)
Aug 25, 2009 5.989 6.437 5.984 6.339 17,207,208 +0.20(+3.19%)
Aug 24, 2009 6.272 6.360 6.128 6.143 13,923,785 -0.07(-1.16%)
Aug 21, 2009 6.118 6.288 5.937 6.216 18,854,680 +0.33(+5.61%)
Aug 20, 2009 5.473 5.911 5.473 5.885 12,004,668 +0.40(+7.34%)
Aug 19, 2009 5.452 5.530 5.401 5.483 9,990,481 -0.10(-1.76%)
Aug 18, 2009 5.385 5.664 5.385 5.581 10,337,608 +0.14(+2.48%)
Aug 17, 2009 5.488 5.581 5.365 5.446 13,379,757 -0.31(-5.39%)
Aug 14, 2009 5.803 5.849 5.581 5.757 12,971,658 -0.17(-2.79%)
Aug 13, 2009 6.030 6.087 5.870 5.922 12,947,592 -0.03(-0.52%)
Aug 12, 2009 5.818 6.107 5.782 5.953 12,949,589 +0.11(+1.94%)
Aug 11, 2009 5.999 6.061 5.818 5.839 14,653,878 -0.25(-4.07%)
Aug 10, 2009 6.174 6.278 5.968 6.087 15,837,326 -0.12(-1.91%)
Aug 07, 2009 5.937 6.453 5.834 6.205 18,982,078 +0.36(+6.18%)
Aug 06, 2009 5.901 6.143 5.772 5.844 24,087,986 -0.02(-0.26%)
Aug 05, 2009 5.395 5.860 5.385 5.860 28,120,416 +0.29(+5.28%)
Aug 04, 2009 5.184 5.720 5.101 5.566 30,656,610 +0.35(+6.73%)
Aug 03, 2009 5.127 5.225 5.101 5.215 18,716,988 +0.14(+2.74%)
Jul 31, 2009 4.890 5.143 4.802 5.076 16,925,706 +0.14(+2.82%)
Jul 30, 2009 4.756 5.065 4.689 4.936 21,951,634 +0.26(+5.51%)
Jul 29, 2009 4.648 4.740 4.606 4.678 12,900,246 -0.06(-1.31%)
Jul 28, 2009 4.823 4.823 4.715 4.740 11,170,730 -0.10(-2.03%)
Jul 27, 2009 4.797 4.905 4.730 4.838 14,414,926 +0.11(+2.40%)
Jul 24, 2009 4.668 4.761 4.488 4.725 1,236 +0.01(+0.11%)
Jul 23, 2009 4.550 4.813 4.446 4.720 24,579,152 +0.26(+5.90%)
Jul 22, 2009 4.348 4.560 4.312 4.457 9,033,108 +0.03(+0.58%)
Jul 21, 2009 4.467 4.513 4.317 4.431 12,673,476 -0.03(-0.69%)
Jul 20, 2009 4.271 4.493 4.271 4.462 20,110,646 +0.22(+5.23%)
Jul 17, 2009 4.735 4.740 4.209 4.240 25,679,136 -0.50(-10.56%)
Jul 16, 2009 4.776 4.787 4.622 4.740 12,477,532 -0.08(-1.71%)
Jul 15, 2009 4.617 4.931 4.565 4.823 22,083,468 +0.26(+5.77%)
Jul 14, 2009 4.524 4.596 4.405 4.560 15,270,769 -0.02(-0.45%)
Jul 13, 2009 4.436 4.596 4.426 4.580 21,578,460 +0.14(+3.14%)
Jul 10, 2009 4.359 4.467 4.209 4.441 16,533,375 +0.07(+1.53%)
Jul 09, 2009 4.642 4.673 4.359 4.374 22,499,628 -0.18(-3.96%)
Jul 08, 2009 4.807 4.854 4.426 4.555 30,048,322 -0.22(-4.64%)
Jul 07, 2009 5.045 5.045 4.751 4.776 15,691,576 -0.24(-4.73%)
Jul 06, 2009 4.668 5.014 4.668 5.014 17,693,154 +0.20(+4.07%)
Jul 02, 2009 5.184 5.184 4.818 4.818 13,502,742 -0.44(-8.43%)
Jul 01, 2009 5.215 5.303 5.117 5.261 7,872,110 +0.08(+1.49%)
Jun 30, 2009 5.132 5.189 5.019 5.184 10,121,414 +0.09(+1.72%)
Jun 29, 2009 5.158 5.230 4.978 5.096 11,833,449 -0.05(-0.90%)
Jun 26, 2009 5.122 5.189 5.019 5.143 14,631,979 +0.01(+0.10%)
Jun 25, 2009 4.962 5.138 4.952 5.138 11,135,865 +0.10(+2.05%)
Jun 24, 2009 4.905 5.086 4.818 5.034 14,021,166 +0.17(+3.39%)
Jun 23, 2009 4.813 4.967 4.751 4.869 13,691,498 +0.09(+1.83%)
Jun 22, 2009 5.127 5.169 4.751 4.782 20,212,820 -0.46(-8.85%)
Jun 19, 2009 5.230 5.272 5.138 5.246 17,670,374 +0.09(+1.70%)
Jun 18, 2009 5.199 5.199 4.993 5.158 12,570,735 +0.02(+0.40%)
Jun 17, 2009 5.292 5.349 5.096 5.138 13,902,675 -0.15(-2.92%)
Jun 16, 2009 5.401 5.548 5.236 5.292 15,156,617 -0.29(-5.22%)
Jun 15, 2009 5.808 5.808 5.292 5.584 19,267,852 -0.27(-4.63%)
Jun 12, 2009 5.757 5.891 5.659 5.855 11,605,844 +0.14(+2.53%)
Jun 11, 2009 5.870 5.958 5.674 5.710 13,139,504 -0.19(-3.23%)
Jun 10, 2009 6.185 6.267 5.736 5.901 19,285,558 -0.23(-3.70%)
Jun 09, 2009 6.283 6.360 6.056 6.128 12,713,459 -0.21(-3.26%)
Jun 08, 2009 6.355 6.443 6.210 6.334 11,400,541 -0.06(-0.97%)
Jun 05, 2009 6.582 6.695 6.303 6.396 14,230,171 -0.11(-1.74%)
Jun 04, 2009 6.308 6.551 6.213 6.510 19,375,494 +0.24(+3.78%)
Jun 03, 2009 6.231 6.314 6.159 6.272 9,726,652 +0.00(+0.00%)
Jun 02, 2009 6.262 6.468 6.221 6.272 17,488,572 -0.11(-1.78%)
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.