Skip to main content

Kimco Realty (NY: KIM )

19.61 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.26 12.32 12.21 12.28 6,570,620 -0.01(-0.05%)
Jan 30, 2013 12.29 12.32 12.20 12.29 4,586,575 -0.02(-0.19%)
Jan 29, 2013 12.27 12.35 12.23 12.31 5,310,323 +0.02(+0.19%)
Jan 28, 2013 12.25 12.31 12.18 12.29 6,171,902 +0.05(+0.39%)
Jan 25, 2013 12.06 12.28 12.01 12.24 16,948,354 +0.20(+1.67%)
Jan 24, 2013 11.92 12.05 11.91 12.04 6,816,212 +0.13(+1.09%)
Jan 23, 2013 11.87 11.96 11.86 11.91 5,885,760 +0.02(+0.15%)
Jan 22, 2013 11.73 11.92 11.73 11.89 5,753,592 +0.14(+1.21%)
Jan 18, 2013 11.76 11.79 11.68 11.75 5,046,353 +0.02(+0.20%)
Jan 17, 2013 11.70 11.79 11.68 11.73 7,549,323 +0.05(+0.46%)
Jan 16, 2013 11.61 11.68 11.60 11.68 4,407,703 -0.06(-0.50%)
Jan 15, 2013 11.68 11.76 11.65 11.73 3,831,120 +0.04(+0.35%)
Jan 14, 2013 11.72 11.76 11.66 11.69 2,143,889 -0.02(-0.15%)
Jan 11, 2013 11.69 11.72 11.63 11.71 3,022,697 -0.01(-0.05%)
Jan 10, 2013 11.72 11.76 11.64 11.72 4,283,023 +0.03(+0.25%)
Jan 09, 2013 11.69 11.72 11.63 11.69 3,104,059 -0.01(-0.05%)
Jan 08, 2013 11.72 11.73 11.61 11.69 2,848,545 -0.05(-0.40%)
Jan 07, 2013 11.66 11.74 11.62 11.74 2,449,742 +0.03(+0.25%)
Jan 04, 2013 11.61 11.71 11.56 11.71 5,269,691 +0.10(+0.87%)
Jan 03, 2013 11.57 11.66 11.48 11.61 5,084,961 +0.06(+0.51%)
Jan 02, 2013 11.59 11.62 11.49 11.55 4,623,990 +0.12(+1.09%)
Dec 31, 2012 11.24 11.44 11.19 11.43 4,307,176 +0.16(+1.42%)
Dec 28, 2012 11.35 11.39 11.25 11.27 2,822,205 -0.10(-0.88%)
Dec 27, 2012 11.37 11.42 11.20 11.37 3,215,031 -0.02(-0.15%)
Dec 26, 2012 11.42 11.45 11.33 11.39 2,882,190 -0.02(-0.21%)
Dec 24, 2012 11.38 11.43 11.31 11.41 1,487,158 +0.03(+0.26%)
Dec 21, 2012 11.44 11.50 11.37 11.38 7,927,865 -0.12(-1.07%)
Dec 20, 2012 11.34 11.50 11.30 11.50 3,799,477 +0.18(+1.55%)
Dec 19, 2012 11.40 11.43 11.31 11.33 8,112,007 -0.07(-0.62%)
Dec 18, 2012 11.31 11.40 11.28 11.40 6,589,088 +0.11(+0.99%)
Dec 17, 2012 11.33 11.34 11.22 11.29 5,066,603 +0.00(+0.00%)
Dec 14, 2012 11.22 11.31 11.21 11.29 7,023,650 +0.05(+0.42%)
Dec 13, 2012 11.30 11.31 11.17 11.24 6,190,884 -0.07(-0.62%)
Dec 12, 2012 11.38 11.40 11.26 11.31 6,642,142 -0.05(-0.41%)
Dec 11, 2012 11.40 11.44 11.31 11.36 4,094,239 -0.01(-0.05%)
Dec 10, 2012 11.47 11.47 11.32 11.36 5,869,406 -0.11(-0.92%)
Dec 07, 2012 11.55 11.60 11.46 11.47 8,868,515 -0.06(-0.56%)
Dec 06, 2012 11.41 11.59 11.39 11.53 11,483,513 +0.10(+0.87%)
Dec 05, 2012 11.37 11.50 11.32 11.43 8,381,284 +0.04(+0.31%)
Dec 04, 2012 11.26 11.44 11.26 11.40 5,888,711 +0.13(+1.14%)
Nov 30, 2012 11.12 11.27 11.12 11.27 7,096,481 +0.15(+1.37%)
Nov 29, 2012 11.09 11.14 11.01 11.12 4,367,631 +0.09(+0.85%)
Nov 28, 2012 11.00 11.09 10.92 11.02 4,781,259 -0.03(-0.26%)
Nov 27, 2012 11.14 11.19 10.99 11.05 5,772,012 -0.16(-1.46%)
Nov 26, 2012 11.15 11.31 11.10 11.22 4,584,489 +0.00(+0.00%)
Nov 23, 2012 11.17 11.26 11.11 11.22 1,351,600 +0.09(+0.84%)
Nov 21, 2012 11.06 11.13 10.96 11.12 4,031,255 +0.06(+0.53%)
Nov 20, 2012 10.97 11.06 10.89 11.06 3,947,700 +0.06(+0.53%)
Nov 19, 2012 10.96 11.11 10.94 11.00 6,716,681 +0.15(+1.35%)
Nov 16, 2012 10.69 10.88 10.64 10.86 6,178,668 +0.17(+1.59%)
Nov 15, 2012 10.71 10.80 10.60 10.69 4,011,310 -0.03(-0.27%)
Nov 14, 2012 10.96 10.97 10.68 10.72 4,555,471 -0.22(-2.03%)
Nov 13, 2012 10.97 11.03 10.89 10.94 5,928,738 -0.10(-0.90%)
Nov 12, 2012 11.07 11.12 10.98 11.04 3,720,349 -0.04(-0.37%)
Nov 09, 2012 11.04 11.20 11.00 11.08 7,241,886 +0.00(+0.00%)
Nov 08, 2012 11.30 11.34 11.07 11.08 5,975,312 -0.25(-2.17%)
Nov 07, 2012 11.38 11.40 11.24 11.33 7,602,926 -0.06(-0.57%)
Nov 06, 2012 11.45 11.48 11.30 11.39 5,471,106 +0.02(+0.21%)
Nov 05, 2012 11.47 11.48 11.23 11.37 5,118,597 -0.09(-0.82%)
Nov 02, 2012 11.51 11.57 11.46 11.46 9,342,944 +0.05(+0.41%)
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.