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 (%)
Nov 30, 2010 8.799 8.946 8.767 8.863 7,357,079 -0.06(-0.72%)
Nov 29, 2010 8.762 8.948 8.735 8.927 6,897,492 +0.09(+0.96%)
Nov 26, 2010 8.842 8.911 8.799 8.842 1,884,395 -0.10(-1.13%)
Nov 24, 2010 8.762 8.943 8.943 8.943 7,079,498 +0.27(+3.07%)
Nov 23, 2010 8.602 8.688 8.504 8.677 8,674,139 -0.04(-0.49%)
Nov 22, 2010 8.783 8.799 8.661 8.719 6,664,372 +0.01(+0.12%)
Nov 19, 2010 8.592 8.709 8.528 8.709 7,035,421 +0.07(+0.86%)
Nov 18, 2010 8.549 8.704 8.533 8.634 9,118,704 +0.20(+2.33%)
Nov 17, 2010 8.336 8.496 8.336 8.438 10,370,536 +0.10(+1.15%)
Nov 16, 2010 8.714 8.783 8.305 8.342 13,963,784 -0.44(-5.03%)
Nov 15, 2010 9.060 9.124 8.778 8.783 10,500,156 -0.23(-2.54%)
Nov 12, 2010 9.103 9.246 8.975 9.012 9,078,335 -0.16(-1.80%)
Nov 11, 2010 9.193 9.267 9.092 9.177 5,787,689 -0.18(-1.93%)
Nov 10, 2010 9.326 9.422 9.182 9.358 8,111,009 +0.05(+0.57%)
Nov 09, 2010 9.704 9.725 9.230 9.305 13,882,134 -0.29(-3.05%)
Nov 08, 2010 9.635 9.666 9.432 9.597 6,899,819 -0.02(-0.22%)
Nov 05, 2010 9.395 9.693 9.369 9.619 8,353,111 +0.25(+2.67%)
Nov 04, 2010 9.693 9.789 8.991 9.369 20,612,028 +0.36(+4.02%)
Nov 03, 2010 9.118 9.193 8.964 9.007 7,798,305 -0.07(-0.76%)
Nov 02, 2010 9.236 9.289 9.033 9.076 9,757,522 -0.07(-0.81%)
Nov 01, 2010 9.209 9.310 9.081 9.150 6,103,085 -0.01(-0.06%)
Oct 29, 2010 9.113 9.246 9.113 9.156 6,343,935 -0.01(-0.12%)
Oct 28, 2010 9.113 9.193 8.980 9.166 4,550,215 +0.10(+1.12%)
Oct 27, 2010 9.028 9.103 8.991 9.065 6,554,804 -0.12(-1.33%)
Oct 25, 2010 9.310 9.310 9.161 9.188 6,362,499 -0.03(-0.35%)
Oct 22, 2010 9.251 9.305 9.198 9.220 5,339,731 -0.03(-0.29%)
Oct 21, 2010 9.241 9.299 9.188 9.246 11,145,018 +0.04(+0.46%)
Oct 20, 2010 8.948 9.267 8.938 9.204 8,888,254 +0.27(+2.98%)
Oct 19, 2010 8.954 9.097 8.895 8.938 7,681,010 -0.17(-1.87%)
Oct 18, 2010 9.049 9.118 9.017 9.108 8,004,452 +0.05(+0.53%)
Oct 15, 2010 9.012 9.103 8.948 9.060 13,843,468 +0.15(+1.73%)
Oct 14, 2010 8.985 9.049 8.821 8.906 6,984,139 -0.12(-1.30%)
Oct 13, 2010 9.044 9.129 8.975 9.023 6,657,883 +0.03(+0.36%)
Oct 12, 2010 8.922 9.017 8.868 8.991 6,823,233 +0.06(+0.72%)
Oct 11, 2010 8.943 9.023 8.906 8.927 5,911,847 -0.02(-0.24%)
Oct 08, 2010 8.948 9.007 8.890 8.948 8,021,866 +0.01(+0.12%)
Oct 07, 2010 8.996 9.044 8.916 8.938 11,371,041 -0.01(-0.06%)
Oct 06, 2010 8.842 8.954 8.799 8.943 13,328,904 +0.08(+0.90%)
Oct 05, 2010 8.767 8.916 8.629 8.863 12,160,592 +0.21(+2.40%)
Oct 04, 2010 8.384 8.672 8.379 8.656 13,208,629 +0.26(+3.04%)
Oct 01, 2010 8.400 8.453 8.320 8.400 11,348,874 +0.10(+1.26%)
Sep 30, 2010 8.292 8.478 8.210 8.296 29,176 +0.00(+0.02%)
Sep 29, 2010 8.457 8.494 8.252 8.294 10,970,062 -0.23(-2.72%)
Sep 28, 2010 8.562 8.573 8.382 8.526 42,034 -0.01(-0.06%)
Sep 27, 2010 8.763 8.763 8.510 8.531 6,872,864 -0.24(-2.70%)
Sep 24, 2010 8.610 8.794 8.610 8.768 8,177,604 +0.29(+3.42%)
Sep 23, 2010 8.478 8.789 8.468 8.478 634 -0.30(-3.42%)
Sep 22, 2010 8.789 8.915 8.702 8.778 20,876,806 -0.06(-0.71%)
Sep 21, 2010 8.863 8.978 8.789 8.842 27,610,954 -0.01(-0.06%)
Sep 20, 2010 8.478 8.868 8.478 8.847 10,948,252 +0.35(+4.07%)
Sep 17, 2010 8.501 8.510 8.331 8.501 9,955,697 +0.08(+0.89%)
Sep 15, 2010 8.320 8.426 8.289 8.426 5,156,249 +0.06(+0.76%)
Sep 14, 2010 8.310 8.426 8.262 8.362 5,429,933 +0.01(+0.13%)
Sep 13, 2010 8.331 8.368 8.231 8.352 4,390,896 +0.16(+1.99%)
Sep 10, 2010 8.125 8.262 8.067 8.189 4,056,370 +0.06(+0.78%)
Sep 09, 2010 8.304 8.336 8.057 8.125 7,398 -0.05(-0.58%)
Sep 08, 2010 8.231 8.283 8.125 8.173 5,247,787 -0.01(-0.13%)
Sep 07, 2010 8.246 8.304 8.173 8.183 820 -0.16(-1.96%)
Sep 03, 2010 8.299 8.362 8.220 8.347 4,695,822 +0.14(+1.67%)
Sep 02, 2010 8.036 8.236 7.973 8.210 7,432,634 +0.15(+1.90%)
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.