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 30, 2009 6.649 6.790 6.383 6.602 24,996,428 -0.18(-2.62%)
Oct 29, 2009 6.492 6.811 6.445 6.780 14,369,307 +0.41(+6.39%)
Oct 28, 2009 6.613 6.816 6.346 6.372 21,825,074 -0.31(-4.69%)
Oct 27, 2009 7.104 7.137 6.633 6.686 21,691,304 -0.38(-5.40%)
Oct 26, 2009 7.171 7.417 7.030 7.067 11,862,043 -0.07(-0.95%)
Oct 23, 2009 7.255 7.265 7.077 7.135 13,669,616 -0.18(-2.50%)
Oct 22, 2009 7.104 7.318 7.046 7.318 20,564,012 +0.22(+3.09%)
Oct 21, 2009 6.769 7.354 6.769 7.098 21,581,732 +0.25(+3.66%)
Oct 20, 2009 6.785 6.905 6.774 6.848 9,286,384 -0.15(-2.09%)
Oct 19, 2009 6.895 7.046 6.889 6.994 11,387,740 +0.12(+1.75%)
Oct 16, 2009 6.978 7.046 6.829 6.874 10,220,961 -0.26(-3.66%)
Oct 15, 2009 6.978 7.140 6.905 7.135 13,263,139 +0.08(+1.11%)
Oct 14, 2009 6.733 7.098 6.722 7.057 18,794,758 +0.46(+7.05%)
Oct 13, 2009 6.633 6.660 6.440 6.592 12,162,236 -0.08(-1.17%)
Oct 12, 2009 6.602 6.733 6.581 6.670 8,787,591 +0.04(+0.55%)
Oct 09, 2009 6.534 6.633 6.398 6.633 11,710,723 +0.06(+0.95%)
Oct 08, 2009 6.435 6.623 6.425 6.571 10,140,456 +0.20(+3.11%)
Oct 07, 2009 6.357 6.456 6.200 6.372 11,232,393 -0.02(-0.33%)
Oct 06, 2009 6.393 6.529 6.263 6.393 17,599,994 +0.07(+1.16%)
Oct 05, 2009 6.216 6.383 6.163 6.320 10,945,914 +0.19(+3.15%)
Oct 02, 2009 6.106 6.391 6.028 6.127 18,576,276 -0.15(-2.41%)
Oct 01, 2009 6.754 6.806 6.263 6.278 20,761,976 -0.53(-7.82%)
Sep 30, 2009 6.968 7.036 6.701 6.811 23,775,222 -0.15(-2.10%)
Sep 29, 2009 7.213 7.218 6.915 6.957 11,943,147 -0.03(-0.45%)
Sep 28, 2009 6.848 7.192 6.827 6.989 14,565,205 +0.19(+2.76%)
Sep 25, 2009 6.738 7.004 6.623 6.801 15,318,253 +0.04(+0.54%)
Sep 24, 2009 7.245 7.391 6.754 6.764 20,304,802 -0.44(-6.16%)
Sep 23, 2009 7.803 7.840 7.208 7.208 17,934,266 -0.57(-7.32%)
Sep 22, 2009 7.621 7.803 7.516 7.777 17,109,050 +0.22(+2.97%)
Sep 21, 2009 7.709 7.798 7.527 7.553 16,561,566 -0.25(-3.21%)
Sep 18, 2009 8.002 8.075 7.722 7.803 33,600,900 -0.17(-2.10%)
Sep 17, 2009 7.730 8.289 7.689 7.971 36,269,700 +0.34(+4.45%)
Sep 16, 2009 7.443 7.991 7.417 7.631 37,777,104 +0.24(+3.25%)
Sep 15, 2009 6.994 7.433 6.806 7.391 45,096,792 +0.42(+5.99%)
Sep 14, 2009 6.701 6.973 6.644 6.973 19,252,648 +0.16(+2.38%)
Sep 11, 2009 6.790 6.936 6.670 6.811 18,189,336 +0.04(+0.54%)
Sep 10, 2009 6.592 6.790 6.461 6.774 12,700,979 +0.16(+2.45%)
Sep 09, 2009 6.425 6.654 6.330 6.613 15,506,056 +0.20(+3.18%)
Sep 08, 2009 6.221 6.409 6.195 6.409 15,708,479 +0.30(+4.96%)
Sep 04, 2009 6.007 6.106 5.845 6.106 8,625,659 +0.10(+1.74%)
Sep 03, 2009 5.960 6.007 5.751 6.001 14,128,335 +0.12(+2.04%)
Sep 02, 2009 6.137 6.137 5.866 5.881 19,732,274 -0.30(-4.82%)
Sep 01, 2009 6.529 6.560 6.148 6.179 19,938,612 -0.38(-5.74%)
Aug 31, 2009 6.539 6.597 6.372 6.555 22,188,770 -0.07(-1.10%)
Aug 28, 2009 6.425 6.654 6.388 6.628 15,860,917 +0.14(+2.09%)
Aug 27, 2009 6.487 6.555 6.299 6.492 19,571,888 -0.01(-0.16%)
Aug 26, 2009 6.404 6.524 6.236 6.503 15,205,551 +0.08(+1.30%)
Aug 25, 2009 6.064 6.519 6.059 6.419 16,993,122 +0.20(+3.19%)
Aug 24, 2009 6.351 6.440 6.205 6.221 13,750,549 -0.07(-1.16%)
Aug 21, 2009 6.195 6.367 6.012 6.294 18,620,094 +0.33(+5.61%)
Aug 20, 2009 5.542 5.986 5.542 5.960 11,855,310 +0.41(+7.34%)
Aug 19, 2009 5.521 5.599 5.469 5.552 9,866,182 -0.10(-1.76%)
Aug 18, 2009 5.453 5.735 5.453 5.651 10,208,991 +0.14(+2.48%)
Aug 17, 2009 5.557 5.651 5.432 5.515 13,213,290 -0.31(-5.39%)
Aug 14, 2009 5.876 5.923 5.651 5.829 12,810,269 -0.17(-2.79%)
Aug 13, 2009 6.106 6.163 5.944 5.996 12,786,502 -0.03(-0.52%)
Aug 12, 2009 5.892 6.184 5.855 6.028 12,788,474 +0.11(+1.94%)
Aug 11, 2009 6.075 6.137 5.892 5.913 14,471,559 -0.25(-4.07%)
Aug 10, 2009 6.252 6.357 6.043 6.163 15,640,283 -0.12(-1.91%)
Aug 07, 2009 6.012 6.534 5.907 6.283 18,745,910 +0.37(+6.18%)
Aug 06, 2009 5.975 6.221 5.845 5.918 23,788,290 -0.02(-0.26%)
Aug 05, 2009 5.463 5.934 5.453 5.934 27,770,550 +0.30(+5.28%)
Aug 04, 2009 5.249 5.793 5.166 5.636 30,275,190 +0.36(+6.73%)
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.