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

Kimco Realty (NY: KIM )

18.38 -0.04 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002 7.785 7.918 7.730 7.913 640,606 +0.13(+1.68%)
Oct 30, 2002 7.809 7.861 7.652 7.783 1,370,813 -0.04(-0.53%)
Oct 29, 2002 7.887 7.897 7.704 7.824 1,147,194 -0.09(-1.15%)
Oct 28, 2002 7.984 8.044 7.858 7.916 863,076 -0.07(-0.82%)
Oct 25, 2002 7.861 8.005 7.835 7.981 1,057,977 +0.15(+1.90%)
Oct 24, 2002 7.707 7.845 7.707 7.832 476,721 +0.15(+1.94%)
Oct 23, 2002 7.678 7.730 7.542 7.683 621,461 +0.01(+0.07%)
Oct 22, 2002 7.856 7.856 7.626 7.678 1,332,905 -0.18(-2.26%)
Oct 21, 2002 7.866 7.874 7.730 7.856 593,125 -0.01(-0.10%)
Oct 18, 2002 7.848 7.913 7.801 7.863 961,867 +0.03(+0.40%)
Oct 17, 2002 7.704 7.832 7.678 7.832 1,007,433 +0.21(+2.78%)
Oct 16, 2002 7.649 7.655 7.576 7.621 969,142 +0.00(+0.00%)
Oct 15, 2002 7.547 7.652 7.469 7.621 2,105,615 +0.17(+2.31%)
Oct 14, 2002 7.553 7.558 7.417 7.448 589,296 -0.10(-1.35%)
Oct 11, 2002 7.613 7.767 7.529 7.550 1,578,733 +0.00(+0.03%)
Oct 10, 2002 7.417 7.561 7.252 7.547 2,300,516 +0.10(+1.37%)
Oct 09, 2002 7.542 7.547 7.412 7.446 1,666,036 -0.10(-1.28%)
Oct 08, 2002 7.574 7.652 7.378 7.542 1,347,456 -0.03(-0.41%)
Oct 07, 2002 7.717 7.725 7.558 7.574 1,678,289 -0.20(-2.52%)
Oct 04, 2002 7.900 7.900 7.665 7.769 2,137,014 -0.18(-2.27%)
Oct 03, 2002 7.887 7.950 7.840 7.950 605,761 +0.09(+1.13%)
Oct 02, 2002 8.018 8.018 7.845 7.861 697,277 -0.13(-1.60%)
Oct 01, 2002 7.986 8.007 7.895 7.989 1,730,365 -0.13(-1.64%)
Sep 30, 2002 8.226 8.232 8.106 8.122 949,231 -0.10(-1.21%)
Sep 27, 2002 8.247 8.493 8.221 8.221 1,326,779 -0.03(-0.32%)
Sep 26, 2002 8.172 8.266 8.127 8.247 853,503 +0.14(+1.74%)
Sep 25, 2002 8.174 8.200 8.083 8.106 447,237 -0.03(-0.42%)
Sep 24, 2002 8.213 8.213 8.109 8.140 598,486 -0.06(-0.73%)
Sep 23, 2002 8.174 8.226 8.140 8.200 616,483 +0.02(+0.19%)
Sep 20, 2002 8.174 8.198 8.161 8.185 612,654 +0.08(+0.93%)
Sep 19, 2002 8.148 8.213 8.096 8.109 862,693 -0.05(-0.58%)
Sep 18, 2002 8.213 8.226 8.122 8.156 487,442 -0.02(-0.22%)
Sep 17, 2002 8.266 8.276 8.174 8.174 498,164 -0.04(-0.54%)
Sep 16, 2002 8.279 8.284 8.200 8.219 359,168 -0.03(-0.41%)
Sep 13, 2002 8.187 8.266 8.166 8.253 1,057,977 +0.07(+0.83%)
Sep 12, 2002 8.226 8.234 8.164 8.185 335,811 -0.04(-0.51%)
Sep 11, 2002 8.226 8.242 8.203 8.226 337,725 +0.03(+0.35%)
Sep 10, 2002 8.226 8.247 8.177 8.198 609,973 +0.02(+0.19%)
Sep 09, 2002 8.266 8.266 8.174 8.182 758,159 -0.08(-1.01%)
Sep 06, 2002 8.266 8.266 8.206 8.266 841,250 +0.05(+0.64%)
Sep 05, 2002 8.253 8.253 8.164 8.213 668,558 -0.01(-0.16%)
Sep 04, 2002 8.279 8.305 8.161 8.226 1,162,894 -0.05(-0.63%)
Sep 03, 2002 8.344 8.344 8.274 8.279 561,344 -0.01(-0.16%)
Aug 30, 2002 8.370 8.435 8.292 8.292 848,143 -0.07(-0.81%)
Aug 29, 2002 8.383 8.475 8.357 8.360 1,552,312 -0.02(-0.28%)
Aug 28, 2002 8.279 8.401 8.266 8.383 1,884,677 +0.13(+1.55%)
Aug 27, 2002 8.315 8.331 8.253 8.255 678,131 -0.05(-0.60%)
Aug 26, 2002 8.213 8.315 8.190 8.305 527,265 +0.11(+1.40%)
Aug 23, 2002 8.200 8.242 8.135 8.190 391,715 -0.02(-0.22%)
Aug 22, 2002 8.226 8.266 8.109 8.208 1,829,921 -0.02(-0.22%)
Aug 21, 2002 8.190 8.292 8.109 8.226 1,425,952 +0.10(+1.25%)
Aug 20, 2002 8.096 8.146 8.072 8.125 394,779 -0.04(-0.45%)
Aug 16, 2002 8.002 8.161 7.978 8.161 678,131 +0.21(+2.63%)
Aug 15, 2002 8.031 8.062 7.853 7.952 1,044,575 -0.05(-0.59%)
Aug 14, 2002 8.065 8.083 7.874 7.999 1,114,264 +0.00(+0.00%)
Aug 13, 2002 8.057 8.182 7.999 7.999 760,074 -0.12(-1.51%)
Aug 12, 2002 7.991 8.122 7.973 8.122 604,230 +0.13(+1.63%)
Aug 07, 2002 7.991 8.018 7.950 7.991 1,334,437 +0.05(+0.59%)
Aug 06, 2002 7.994 8.044 7.882 7.944 897,921 +0.02(+0.20%)
Aug 05, 2002 8.041 8.083 7.848 7.929 1,365,835 -0.09(-1.11%)
Aug 02, 2002 8.253 8.266 8.005 8.018 1,045,341 -0.25(-2.97%)
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.