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

Kimco Realty (NY: KIM )

18.53 +0.23 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 28, 2002 8.627 8.735 8.563 8.637 2,569,506 +0.01(+0.12%)
Jun 27, 2002 8.519 8.661 8.519 8.627 1,056,572 +0.11(+1.33%)
Jun 26, 2002 8.508 8.550 8.387 8.514 1,467,569 +0.01(+0.06%)
Jun 25, 2002 8.498 8.537 8.475 8.508 899,540 +0.02(+0.27%)
Jun 21, 2002 8.323 8.555 8.323 8.485 1,783,571 +0.18(+2.17%)
Jun 20, 2002 8.227 8.315 8.196 8.305 1,020,900 +0.05(+0.63%)
Jun 19, 2002 8.263 8.263 8.202 8.253 601,373 -0.00(-0.03%)
Jun 18, 2002 8.253 8.325 8.253 8.256 645,187 -0.04(-0.53%)
Jun 17, 2002 8.251 8.300 8.194 8.300 939,864 +0.05(+0.59%)
Jun 14, 2002 8.253 8.253 8.191 8.251 988,718 +0.10(+1.23%)
Jun 12, 2002 8.091 8.163 8.091 8.150 747,936 +0.06(+0.80%)
Jun 11, 2002 8.119 8.137 8.075 8.085 1,475,711 -0.03(-0.32%)
Jun 10, 2002 8.073 8.150 8.073 8.111 739,794 -0.01(-0.13%)
Jun 07, 2002 8.189 8.189 7.995 8.122 550,193 -0.07(-0.82%)
Jun 06, 2002 8.227 8.227 8.163 8.189 748,324 -0.04(-0.47%)
Jun 05, 2002 8.227 8.248 8.207 8.227 532,745 +0.00(+0.00%)
May 31, 2002 8.292 8.325 8.227 8.227 753,752 -0.02(-0.28%)
May 28, 2002 8.248 8.279 8.183 8.251 1,367,533 +0.02(+0.19%)
May 27, 2002 8.300 8.318 8.227 8.235 756,854 +0.00(+0.00%)
May 24, 2002 8.300 8.318 8.227 8.235 756,854 -0.06(-0.78%)
May 23, 2002 8.150 8.305 8.124 8.300 1,226,786 +0.16(+1.93%)
May 22, 2002 8.155 8.173 8.106 8.142 578,497 +0.00(+0.03%)
May 21, 2002 8.176 8.176 8.049 8.140 897,601 -0.02(-0.22%)
May 20, 2002 8.085 8.163 8.083 8.158 514,521 +0.07(+0.83%)
May 17, 2002 8.137 8.173 8.047 8.091 1,297,354 -0.05(-0.57%)
May 16, 2002 8.240 8.248 8.132 8.137 1,393,124 -0.08(-0.97%)
May 15, 2002 8.253 8.305 8.176 8.217 1,156,219 -0.03(-0.34%)
May 14, 2002 8.227 8.248 8.202 8.245 1,306,272 +0.03(+0.31%)
May 13, 2002 8.176 8.220 8.140 8.220 705,673 +0.05(+0.57%)
May 10, 2002 8.214 8.248 8.150 8.173 626,964 -0.07(-0.84%)
May 09, 2002 8.253 8.284 8.230 8.243 820,442 -0.06(-0.78%)
May 08, 2002 8.305 8.330 8.227 8.307 837,503 +0.03(+0.34%)
May 07, 2002 8.258 8.305 8.230 8.279 704,122 -0.04(-0.53%)
May 06, 2002 8.379 8.379 8.279 8.323 562,212 -0.06(-0.68%)
May 03, 2002 8.369 8.431 8.253 8.379 723,121 -0.05(-0.61%)
May 02, 2002 8.356 8.441 8.354 8.431 548,642 +0.05(+0.58%)
May 01, 2002 8.279 8.382 8.191 8.382 588,578 +0.10(+1.25%)
Apr 30, 2002 8.122 8.279 8.101 8.279 1,103,487 +0.16(+1.94%)
Apr 29, 2002 8.227 8.227 8.085 8.122 1,197,706 -0.10(-1.16%)
Apr 26, 2002 8.227 8.253 8.189 8.217 950,333 -0.02(-0.19%)
Apr 25, 2002 8.204 8.261 8.160 8.232 772,363 -0.04(-0.44%)
Apr 24, 2002 8.251 8.312 8.227 8.269 1,555,196 +0.08(+0.94%)
Apr 23, 2002 8.305 8.323 8.150 8.191 866,583 -0.12(-1.46%)
Apr 22, 2002 8.369 8.400 8.279 8.312 561,824 -0.07(-0.83%)
Apr 19, 2002 8.506 8.506 8.356 8.382 1,891,361 -0.07(-0.79%)
Apr 18, 2002 8.447 8.508 8.398 8.449 628,515 +0.00(+0.00%)
Apr 17, 2002 8.452 8.498 8.395 8.449 714,591 -0.05(-0.55%)
Apr 16, 2002 8.614 8.632 8.449 8.496 1,124,813 -0.04(-0.48%)
Apr 15, 2002 8.550 8.630 8.485 8.537 651,003 -0.13(-1.52%)
Apr 12, 2002 8.557 8.668 8.485 8.668 765,772 +0.16(+1.88%)
Apr 11, 2002 8.570 8.612 8.459 8.508 603,312 -0.04(-0.42%)
Apr 10, 2002 8.447 8.557 8.447 8.545 1,646,701 +0.08(+0.94%)
Apr 09, 2002 8.439 8.493 8.398 8.465 1,325,658 +0.03(+0.31%)
Apr 08, 2002 8.485 8.493 8.395 8.439 1,461,753 -0.01(-0.06%)
Apr 05, 2002 8.382 8.459 8.356 8.444 1,829,711 +0.04(+0.46%)
Apr 04, 2002 8.343 8.423 8.343 8.405 1,071,306 +0.04(+0.46%)
Apr 03, 2002 8.387 8.387 8.330 8.367 1,970,458 -0.02(-0.25%)
Apr 02, 2002 8.379 8.405 8.341 8.387 938,313 +0.02(+0.22%)
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.