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

Kimco Realty (NY: KIM )

19.10 +0.14 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 26, 2010 7.302 7.359 7.250 7.255 15,411,757 -0.03(-0.43%)
Feb 25, 2010 7.109 7.318 7.041 7.286 9,469,856 +0.08(+1.09%)
Feb 24, 2010 7.057 7.208 7.020 7.208 8,354,525 +0.19(+2.68%)
Feb 23, 2010 7.088 7.145 6.989 7.020 8,147,360 -0.10(-1.47%)
Feb 22, 2010 7.156 7.208 7.098 7.124 6,511,531 -0.04(-0.51%)
Feb 19, 2010 7.156 7.203 7.046 7.161 8,616,146 -0.02(-0.22%)
Feb 18, 2010 6.968 7.239 6.968 7.177 9,938,342 +0.17(+2.38%)
Feb 17, 2010 6.962 7.088 6.910 7.010 8,470,753 +0.10(+1.44%)
Feb 16, 2010 6.696 6.926 6.727 6.910 8,464,546 +0.21(+3.20%)
Feb 12, 2010 6.597 6.696 6.696 6.696 9,137,928 +0.05(+0.71%)
Feb 11, 2010 6.675 6.712 6.550 6.649 9,606,517 -0.02(-0.24%)
Feb 10, 2010 6.701 6.790 6.529 6.665 6,565,024 -0.02(-0.31%)
Feb 09, 2010 6.660 6.733 6.558 6.686 19,154,896 -0.06(-0.85%)
Feb 08, 2010 6.764 6.848 6.571 6.743 12,419,821 -0.03(-0.46%)
Feb 05, 2010 6.613 6.889 6.597 6.774 23,219,222 +0.16(+2.45%)
Feb 04, 2010 6.566 6.743 6.524 6.613 25,779,090 +0.00(+0.00%)
Feb 03, 2010 6.774 6.827 6.550 6.613 11,442,873 -0.18(-2.69%)
Feb 02, 2010 6.764 6.837 6.665 6.795 10,645,358 +0.10(+1.44%)
Feb 01, 2010 6.644 6.754 6.610 6.699 8,590,014 +0.11(+1.62%)
Jan 29, 2010 6.628 6.707 6.508 6.592 14,077,630 +0.02(+0.24%)
Jan 28, 2010 6.785 6.785 6.477 6.576 11,779,802 -0.13(-1.87%)
Jan 27, 2010 6.712 6.738 6.539 6.701 14,534,201 -0.01(-0.08%)
Jan 26, 2010 6.780 6.842 6.680 6.707 11,912,137 -0.11(-1.61%)
Jan 25, 2010 6.936 6.936 6.686 6.816 11,815,200 +0.01(+0.08%)
Jan 22, 2010 6.936 7.067 6.769 6.811 17,525,842 -0.12(-1.73%)
Jan 21, 2010 7.140 7.182 6.921 6.931 17,936,058 -0.18(-2.50%)
Jan 20, 2010 7.130 7.140 6.999 7.109 14,710,242 -0.10(-1.45%)
Jan 19, 2010 6.983 7.239 6.962 7.213 15,577,896 +0.10(+1.40%)
Jan 15, 2010 7.250 7.114 7.114 7.114 15,076,844 -0.18(-2.51%)
Jan 14, 2010 7.370 7.412 7.205 7.297 11,110,140 -0.11(-1.55%)
Jan 13, 2010 7.166 7.516 7.145 7.412 14,983,740 +0.24(+3.28%)
Jan 12, 2010 7.182 7.344 7.140 7.177 18,857,038 -0.20(-2.76%)
Jan 11, 2010 7.344 7.401 7.250 7.380 10,858,085 +0.10(+1.44%)
Jan 08, 2010 7.339 7.406 7.198 7.276 10,792,228 -0.09(-1.28%)
Jan 07, 2010 7.093 7.386 7.093 7.370 13,260,417 +0.24(+3.37%)
Jan 06, 2010 7.098 7.187 7.057 7.130 11,804,297 +0.03(+0.44%)
Jan 05, 2010 7.093 7.166 7.004 7.098 11,479,917 -0.04(-0.51%)
Jan 04, 2010 7.114 7.250 7.083 7.135 11,992,184 +0.07(+0.96%)
Dec 31, 2009 7.302 7.067 7.067 7.067 10,063,802 -0.21(-2.87%)
Dec 30, 2009 7.203 7.276 7.093 7.276 6,051,744 +0.04(+0.58%)
Dec 29, 2009 7.349 7.427 7.192 7.234 5,567,228 -0.07(-0.93%)
Dec 28, 2009 7.344 7.422 7.239 7.302 5,204,294 +0.01(+0.07%)
Dec 24, 2009 7.203 7.307 7.114 7.297 3,927,861 +0.16(+2.27%)
Dec 23, 2009 7.041 7.250 6.978 7.135 8,512,559 +0.11(+1.64%)
Dec 22, 2009 6.811 7.025 6.811 7.020 7,661,638 +0.14(+2.05%)
Dec 21, 2009 6.769 6.884 6.701 6.879 11,052,156 +0.18(+2.65%)
Dec 18, 2009 6.586 6.701 6.508 6.701 13,246,498 +0.20(+3.05%)
Dec 17, 2009 6.482 6.581 6.435 6.503 7,815,185 -0.02(-0.24%)
Dec 16, 2009 6.440 6.592 6.425 6.519 12,079,847 -0.01(-0.16%)
Dec 15, 2009 6.445 6.566 6.425 6.529 15,749,967 -0.01(-0.16%)
Dec 14, 2009 6.477 6.579 6.477 6.539 18,928,666 +0.01(+0.16%)
Dec 11, 2009 6.482 6.539 6.388 6.529 16,846,196 +0.13(+1.96%)
Dec 10, 2009 6.529 6.550 6.362 6.404 19,021,934 -0.08(-1.21%)
Dec 09, 2009 6.623 6.623 6.466 6.482 26,532,800 -0.05(-0.80%)
Dec 08, 2009 6.472 6.628 6.388 6.534 67,328,928 -0.30(-4.36%)
Dec 07, 2009 7.088 7.203 6.774 6.832 17,929,952 -0.27(-3.75%)
Dec 04, 2009 6.811 7.124 6.811 7.098 29,640,072 +0.43(+6.50%)
Dec 03, 2009 6.503 6.879 6.503 6.665 18,373,820 -0.02(-0.31%)
Dec 02, 2009 6.404 6.722 6.336 6.686 14,409,493 +0.29(+4.49%)
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.