Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.68	16.81	16.50	16.57	13,584,062	-0.14(-0.82%)
Feb 27, 2017	16.70	16.86	16.59	16.70	5,376,781	+0.05(+0.29%)
Feb 24, 2017	16.71	16.72	16.44	16.66	4,696,301	-0.07(-0.41%)
Feb 23, 2017	16.69	16.75	16.53	16.72	3,857,020	+0.09(+0.53%)
Feb 22, 2017	16.84	16.91	16.57	16.64	4,313,915	-0.20(-1.22%)
Feb 21, 2017	16.62	16.88	16.53	16.84	2,929,375	+0.22(+1.32%)
Feb 17, 2017		16.62	16.62	16.62	0	+0.07(+0.41%)
Feb 16, 2017	16.54	16.76	16.46	16.55	5,743,638	+0.06(+0.37%)
Feb 15, 2017	16.84	16.84	16.41	16.49	5,703,073	-0.37(-2.19%)
Feb 14, 2017	17.00	17.00	16.79	16.86	4,074,543	-0.16(-0.92%)
Feb 13, 2017	17.06	17.18	16.92	17.02	3,127,203	-0.09(-0.52%)
Feb 10, 2017	16.92	17.13	16.88	17.11	2,977,928	+0.17(+1.01%)
Feb 09, 2017	16.85	16.96	16.79	16.94	3,503,376	+0.12(+0.73%)
Feb 08, 2017	16.61	16.83	16.58	16.81	5,068,407	+0.21(+1.23%)
Feb 07, 2017	16.88	16.99	16.59	16.61	5,265,008	-0.31(-1.82%)
Feb 06, 2017	16.98	17.05	16.85	16.92	3,828,350	-0.06(-0.36%)
Feb 03, 2017	17.15	17.15	16.57	16.98	8,040,492	-0.01(-0.08%)
Feb 02, 2017	16.75	17.02	16.69	16.99	5,399,422	+0.20(+1.22%)
Feb 01, 2017	17.00	17.13	16.75	16.79	4,509,832	-0.22(-1.29%)
Jan 31, 2017	16.95	17.20	16.90	17.00	11,075,570	+0.09(+0.52%)
Jan 30, 2017	16.92	17.00	16.78	16.92	6,014,559	-0.03(-0.20%)
Jan 27, 2017	17.17	17.18	16.84	16.95	4,203,678	-0.18(-1.08%)
Jan 26, 2017	17.21	17.36	17.08	17.13	3,451,982	-0.03(-0.16%)
Jan 25, 2017	17.36	17.41	17.12	17.16	3,692,429	-0.19(-1.10%)
Jan 24, 2017	17.33	17.39	17.19	17.35	3,358,198	+0.03(+0.20%)
Jan 23, 2017	17.20	17.36	17.13	17.32	4,303,514	+0.14(+0.80%)
Jan 20, 2017	17.08	17.21	17.00	17.18	2,955,110	+0.12(+0.68%)
Jan 19, 2017	17.35	17.41	17.02	17.07	3,628,271	-0.36(-2.04%)
Jan 18, 2017	17.43	17.56	17.30	17.42	2,879,004	-0.03(-0.16%)
Jan 17, 2017	17.30	17.47	17.28	17.45	3,721,213	+0.14(+0.83%)
Jan 13, 2017		17.31	17.31	17.31	0	-0.01(-0.08%)
Jan 12, 2017	17.05	17.38	16.89	17.32	4,288,981	+0.27(+1.60%)
Jan 11, 2017	17.11	17.23	17.02	17.05	3,780,897	-0.13(-0.76%)
Jan 10, 2017	17.44	17.47	17.17	17.18	3,504,982	-0.29(-1.68%)
Jan 09, 2017	17.83	17.87	17.45	17.47	4,321,107	-0.21(-1.20%)
Jan 06, 2017	17.80	17.87	17.67	17.68	2,601,485	-0.13(-0.73%)
Jan 05, 2017	17.56	17.83	17.50	17.81	3,732,537	+0.08(+0.42%)
Jan 04, 2017	17.40	17.74	17.35	17.74	5,960,435	+0.40(+2.28%)
Jan 03, 2017	17.34	17.35	17.13	17.34	4,583,341	+0.15(+0.87%)
Dec 30, 2016		17.19	17.19	17.19	0	+0.26(+1.53%)
Dec 29, 2016	16.72	17.02	16.64	16.93	6,107,586	+0.23(+1.39%)
Dec 28, 2016	16.96	16.97	16.63	16.70	5,336,899	-0.22(-1.32%)
Dec 27, 2016	16.96	17.02	16.87	16.92	2,393,889	-0.01(-0.08%)
Dec 23, 2016		16.93	16.93	16.93	0	-0.08(-0.48%)
Dec 22, 2016	17.05	17.09	16.89	17.01	3,422,623	-0.09(-0.51%)
Dec 21, 2016	17.49	17.64	17.08	17.10	3,741,366	-0.38(-2.16%)
Dec 20, 2016	17.37	17.60	17.35	17.48	4,510,157	+0.12(+0.70%)
Dec 19, 2016	17.43	17.48	17.27	17.36	4,367,513	+0.12(+0.71%)
Dec 16, 2016	17.01	17.30	16.94	17.24	9,312,279	+0.30(+1.75%)
Dec 15, 2016	17.14	17.34	16.88	16.94	6,305,263	-0.24(-1.42%)
Dec 14, 2016	17.81	17.88	17.12	17.18	7,364,492	-0.64(-3.56%)
Dec 13, 2016	17.89	17.99	17.68	17.82	4,328,920	+0.01(+0.04%)
Dec 12, 2016	17.56	17.83	17.54	17.81	4,532,491	+0.26(+1.46%)
Dec 09, 2016	17.77	17.95	17.47	17.56	5,841,406	-0.24(-1.37%)
Dec 08, 2016	17.48	17.87	17.47	17.80	4,655,585	+0.09(+0.50%)
Dec 07, 2016	17.53	17.73	17.47	17.71	5,932,748	+0.22(+1.27%)
Dec 06, 2016	17.46	17.62	17.31	17.49	5,584,996	+0.11(+0.66%)
Dec 05, 2016	17.04	17.39	16.99	17.37	8,081,059	+0.34(+2.02%)
Dec 02, 2016	17.08	17.35	16.95	17.03	4,536,579	+0.03(+0.20%)

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.

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services

Decatur Daily Democrat