Skip to main content

Kimco Realty (NY: KIM )

19.61 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.67 12.92 12.61 12.88 5,136,951 +0.04(+0.34%)
Jan 30, 2014 12.76 12.89 12.75 12.84 4,372,164 +0.17(+1.36%)
Jan 29, 2014 12.80 12.80 12.55 12.67 3,833,256 -0.09(-0.68%)
Jan 28, 2014 12.59 12.81 12.59 12.75 3,628,591 +0.15(+1.17%)
Jan 27, 2014 12.74 12.84 12.58 12.61 4,010,199 -0.14(-1.11%)
Jan 24, 2014 12.80 12.87 12.69 12.75 5,442,679 -0.12(-0.91%)
Jan 23, 2014 12.90 12.98 12.80 12.87 5,889,255 -0.12(-0.95%)
Jan 22, 2014 12.92 12.99 12.86 12.99 3,640,581 +0.07(+0.57%)
Jan 21, 2014 12.86 12.93 12.79 12.92 5,505,854 +0.12(+0.96%)
Jan 17, 2014 12.81 12.79 12.79 12.79 5,625,815 -0.08(-0.62%)
Jan 16, 2014 12.75 12.89 12.67 12.87 4,540,671 +0.08(+0.63%)
Jan 15, 2014 12.69 12.82 12.66 12.79 5,737,124 +0.10(+0.83%)
Jan 14, 2014 12.48 12.80 12.47 12.69 9,480,819 +0.22(+1.73%)
Jan 13, 2014 12.60 12.60 12.43 12.47 5,506,580 -0.20(-1.56%)
Jan 10, 2014 12.41 12.71 12.40 12.67 5,656,093 +0.18(+1.43%)
Jan 09, 2014 12.47 12.49 12.30 12.49 4,998,074 +0.07(+0.60%)
Jan 08, 2014 12.34 12.48 12.30 12.42 5,071,325 +0.09(+0.70%)
Jan 07, 2014 12.32 12.40 12.26 12.33 9,962,320 +0.04(+0.30%)
Jan 06, 2014 12.31 12.35 12.17 12.29 7,336,728 +0.01(+0.05%)
Jan 03, 2014 12.16 12.35 12.16 12.29 5,154,391 +0.10(+0.86%)
Jan 02, 2014 12.18 12.24 12.08 12.18 4,261,880 +0.01(+0.10%)
Dec 31, 2013 12.29 12.17 12.17 12.17 4,330,733 -0.11(-0.90%)
Dec 30, 2013 12.27 12.36 12.27 12.28 2,605,615 +0.02(+0.13%)
Dec 27, 2013 12.33 12.36 12.20 12.27 2,316,960 -0.08(-0.64%)
Dec 26, 2013 12.59 12.64 12.25 12.34 2,680,627 +0.09(+0.75%)
Dec 24, 2013 12.28 12.34 12.21 12.25 1,573,401 -0.01(-0.05%)
Dec 23, 2013 12.39 12.41 12.22 12.26 4,025,501 -0.05(-0.45%)
Dec 20, 2013 12.29 12.38 12.22 12.31 7,826,726 -0.01(-0.05%)
Dec 19, 2013 12.45 12.45 12.24 12.32 4,800,949 -0.15(-1.22%)
Dec 18, 2013 12.29 12.49 12.02 12.47 6,946,231 +0.23(+1.84%)
Dec 17, 2013 12.14 12.35 12.08 12.25 7,815,889 +0.12(+0.95%)
Dec 16, 2013 12.17 12.26 12.07 12.13 5,301,494 -0.07(-0.55%)
Dec 13, 2013 12.38 12.51 12.20 12.20 5,255,434 -0.11(-0.89%)
Dec 12, 2013 12.25 12.43 12.22 12.31 6,004,208 +0.01(+0.05%)
Dec 11, 2013 12.69 12.75 12.30 12.30 7,133,509 -0.41(-3.21%)
Dec 10, 2013 12.85 12.92 12.70 12.71 4,032,414 -0.15(-1.18%)
Dec 09, 2013 12.78 12.89 12.70 12.86 3,490,947 +0.08(+0.62%)
Dec 06, 2013 12.72 12.81 12.65 12.78 5,228,581 +0.15(+1.21%)
Dec 05, 2013 12.56 12.69 12.47 12.63 3,852,603 +0.02(+0.15%)
Dec 04, 2013 12.48 12.67 12.43 12.61 4,198,146 +0.02(+0.19%)
Dec 03, 2013 12.51 12.67 12.54 12.59 4,552,416 +0.00(+0.00%)
Dec 02, 2013 12.54 12.64 12.35 12.59 8,896,635 +0.02(+0.19%)
Nov 29, 2013 12.73 12.75 12.56 12.56 2,275,548 -0.16(-1.25%)
Nov 27, 2013 12.80 12.83 12.71 12.72 3,646,358 +0.01(+0.05%)
Nov 26, 2013 12.73 12.81 12.67 12.72 7,194,128 +0.02(+0.14%)
Nov 25, 2013 12.78 12.80 12.67 12.70 3,711,622 -0.04(-0.34%)
Nov 22, 2013 12.79 12.79 12.65 12.74 5,228,998 -0.03(-0.24%)
Nov 21, 2013 12.73 12.81 12.69 12.77 5,212,907 +0.05(+0.38%)
Nov 20, 2013 12.86 13.01 12.67 12.72 3,879,424 -0.14(-1.09%)
Nov 19, 2013 12.87 12.92 12.74 12.86 4,074,382 -0.04(-0.28%)
Nov 18, 2013 12.94 13.02 12.86 12.90 4,357,206 -0.01(-0.05%)
Nov 15, 2013 12.82 12.90 12.78 12.90 9,009,329 +0.04(+0.28%)
Nov 14, 2013 12.80 12.97 12.80 12.87 4,353,356 +0.12(+0.96%)
Nov 13, 2013 12.67 12.75 12.62 12.75 4,095,121 +0.04(+0.34%)
Nov 12, 2013 12.88 12.88 12.62 12.70 4,607,005 -0.12(-0.90%)
Nov 11, 2013 12.78 12.88 12.75 12.82 3,384,161 +0.02(+0.19%)
Nov 08, 2013 12.79 12.83 12.57 12.80 5,627,022 -0.07(-0.57%)
Nov 07, 2013 13.08 13.08 12.83 12.87 4,962,146 -0.16(-1.22%)
Nov 06, 2013 13.04 13.25 13.00 13.03 5,718,217 +0.01(+0.09%)
Nov 05, 2013 13.11 13.15 12.97 13.01 9,059,551 -0.18(-1.39%)
Nov 04, 2013 13.20 13.30 13.15 13.20 8,526,601 +0.06(+0.46%)
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.