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

Kimco Realty (NY: KIM )

23.24 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2003 9.975 10.05 9.966 10.04 405,689 +0.07(+0.71%)
Nov 26, 2003 9.867 9.972 9.854 9.972 601,962 +0.11(+1.13%)
Nov 25, 2003 9.769 9.861 9.749 9.861 722,004 +0.07(+0.70%)
Nov 24, 2003 9.787 9.815 9.712 9.792 837,665 +0.03(+0.35%)
Nov 21, 2003 9.712 9.760 9.644 9.758 810,941 +0.02(+0.16%)
Nov 20, 2003 9.838 9.838 9.619 9.742 1,091,769 -0.07(-0.74%)
Nov 19, 2003 9.959 9.959 9.790 9.815 940,621 -0.09(-0.88%)
Nov 18, 2003 9.963 9.963 9.849 9.902 1,031,310 -0.00(-0.05%)
Nov 17, 2003 9.833 9.842 9.778 9.906 996,699 +0.02(+0.23%)
Nov 14, 2003 9.826 9.870 9.826 9.883 732,081 +0.10(+1.05%)
Nov 13, 2003 9.767 9.803 9.735 9.781 1,048,834 +0.02(+0.23%)
Nov 12, 2003 9.735 9.824 9.712 9.758 1,282,785 +0.06(+0.59%)
Nov 11, 2003 9.810 9.810 9.724 9.701 2,003,913 -0.08(-0.77%)
Nov 10, 2003 9.705 9.776 9.705 9.776 587,943 +0.02(+0.19%)
Nov 07, 2003 9.838 9.838 9.701 9.758 997,575 -0.06(-0.60%)
Nov 06, 2003 9.689 9.817 9.667 9.817 957,707 +0.16(+1.61%)
Nov 05, 2003 9.552 9.662 9.589 9.662 974,794 +0.01(+0.07%)
Nov 04, 2003 9.552 9.655 9.514 9.655 1,213,563 +0.13(+1.34%)
Nov 03, 2003 9.532 9.587 9.507 9.527 1,155,365 +0.02(+0.19%)
Oct 31, 2003 9.504 9.518 9.415 9.509 1,882,995 +0.07(+0.70%)
Oct 30, 2003 9.415 9.475 9.415 9.443 960,774 +0.06(+0.68%)
Oct 29, 2003 9.313 9.418 9.301 9.379 1,262,632 +0.09(+0.96%)
Oct 28, 2003 9.415 9.436 9.210 9.290 960,336 -0.09(-0.97%)
Oct 27, 2003 9.415 9.504 9.381 9.381 1,550,908 +0.06(+0.61%)
Oct 24, 2003 9.484 9.530 9.299 9.324 1,534,698 -0.01(-0.12%)
Oct 23, 2003 9.342 9.352 9.267 9.336 2,109,060 -0.02(-0.20%)
Oct 22, 2003 9.427 9.438 9.342 9.354 970,851 -0.09(-0.97%)
Oct 21, 2003 9.418 9.459 9.381 9.445 1,422,104 +0.03(+0.29%)
Oct 20, 2003 9.452 9.495 9.413 9.418 1,643,349 +0.02(+0.24%)
Oct 17, 2003 9.461 9.575 9.358 9.395 1,571,499 -0.01(-0.07%)
Oct 16, 2003 9.450 9.450 9.383 9.402 2,013,114 +0.00(+0.00%)
Oct 15, 2003 9.520 9.541 9.399 9.402 2,195,367 -0.05(-0.51%)
Oct 14, 2003 9.484 9.484 9.450 9.450 948,507 +0.00(+0.00%)
Oct 13, 2003 9.457 9.470 9.450 9.450 621,239 -0.02(-0.24%)
Oct 10, 2003 9.495 9.511 9.450 9.473 570,856 +0.00(+0.00%)
Oct 09, 2003 9.507 9.530 9.418 9.473 923,535 -0.02(-0.24%)
Oct 08, 2003 9.564 9.564 9.493 9.495 1,392,750 -0.07(-0.72%)
Oct 07, 2003 9.593 9.628 9.509 9.564 1,219,259 -0.03(-0.31%)
Oct 06, 2003 9.301 9.593 9.301 9.593 1,088,264 +0.12(+1.28%)
Oct 03, 2003 9.370 9.473 9.370 9.473 1,203,925 +0.16(+1.67%)
Oct 02, 2003 9.313 9.356 9.304 9.317 1,015,100 +0.08(+0.91%)
Oct 01, 2003 9.233 9.267 9.189 9.233 1,558,356 -0.12(-1.27%)
Sep 30, 2003 9.347 9.356 9.292 9.352 2,180,033 +0.02(+0.20%)
Sep 29, 2003 9.221 9.379 9.221 9.333 1,914,977 +0.11(+1.16%)
Sep 26, 2003 9.228 9.244 9.187 9.226 1,256,498 -0.00(-0.02%)
Sep 25, 2003 9.336 9.358 9.205 9.228 2,085,840 -0.16(-1.75%)
Sep 24, 2003 9.484 9.507 9.406 9.393 697,908 -0.07(-0.72%)
Sep 23, 2003 9.390 9.461 9.386 9.461 1,767,772 +0.07(+0.75%)
Sep 22, 2003 9.445 9.445 9.324 9.390 1,670,074 -0.07(-0.75%)
Sep 19, 2003 9.441 9.459 9.429 9.461 1,858,899 +0.02(+0.19%)
Sep 18, 2003 9.267 9.443 9.267 9.443 3,464,133 +0.15(+1.65%)
Sep 17, 2003 9.313 9.340 9.278 9.290 1,720,018 -0.08(-0.80%)
Sep 16, 2003 9.393 9.395 9.324 9.365 413,575 -0.00(-0.05%)
Sep 15, 2003 9.358 9.413 9.320 9.370 531,427 +0.01(+0.12%)
Sep 12, 2003 9.256 9.399 9.187 9.358 1,065,044 +0.08(+0.86%)
Sep 11, 2003 9.256 9.358 9.244 9.278 2,325,924 -0.01(-0.12%)
Sep 10, 2003 9.427 9.436 9.244 9.290 1,906,653 -0.16(-1.69%)
Sep 09, 2003 9.404 9.450 9.381 9.450 5,073,310 -0.15(-1.55%)
Sep 08, 2003 9.767 9.767 9.504 9.598 1,653,864 -0.17(-1.73%)
Sep 05, 2003 9.883 9.883 9.678 9.767 803,493 -0.13(-1.27%)
Sep 04, 2003 9.819 9.895 9.735 9.893 714,995 +0.10(+0.98%)
Sep 03, 2003 9.667 9.797 9.644 9.797 985,308 +0.19(+1.95%)
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.