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

Kimco Realty (NY: KIM )

18.50 -0.13 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 28, 2011 10.31 10.59 10.28 10.54 8,303,502 +0.27(+2.65%)
Feb 25, 2011 10.03 10.28 10.03 10.27 7,458,637 +0.28(+2.83%)
Feb 24, 2011 10.07 10.12 9.881 9.990 6,593,685 -0.09(-0.92%)
Feb 23, 2011 10.14 10.22 10.00 10.08 5,210,199 -0.04(-0.43%)
Feb 22, 2011 10.09 10.25 10.05 10.13 5,521,079 -0.10(-0.96%)
Feb 18, 2011 10.26 10.28 10.13 10.22 7,465,112 -0.03(-0.32%)
Feb 17, 2011 10.15 10.28 10.15 10.26 3,701,558 +0.07(+0.64%)
Feb 16, 2011 10.06 10.20 10.02 10.19 4,862,653 +0.19(+1.90%)
Feb 15, 2011 10.06 10.11 9.946 10.00 6,417,621 -0.09(-0.92%)
Feb 14, 2011 10.11 10.15 10.06 10.09 6,340,486 -0.01(-0.05%)
Feb 11, 2011 10.13 10.17 10.07 10.10 10,001,762 -0.05(-0.54%)
Feb 10, 2011 10.15 10.32 10.06 10.15 10,552,440 -0.10(-0.96%)
Feb 09, 2011 10.16 10.26 10.13 10.25 5,082,273 +0.09(+0.86%)
Feb 08, 2011 10.19 10.22 10.14 10.16 7,804,242 -0.02(-0.21%)
Feb 07, 2011 10.02 10.21 9.974 10.19 8,650,300 +0.19(+1.85%)
Feb 04, 2011 10.07 10.09 9.908 10.00 7,977,053 -0.07(-0.70%)
Feb 03, 2011 10.03 10.09 9.930 10.07 7,232,352 +0.04(+0.43%)
Feb 02, 2011 9.908 10.07 9.870 10.03 7,236,623 +0.08(+0.82%)
Feb 01, 2011 9.908 9.963 9.772 9.946 7,181,956 +0.10(+1.05%)
Jan 31, 2011 9.750 9.876 9.750 9.843 9,284,644 +0.14(+1.46%)
Jan 28, 2011 9.848 9.914 9.696 9.701 8,399,586 -0.12(-1.22%)
Jan 27, 2011 9.827 9.886 9.772 9.821 7,853,600 +0.04(+0.39%)
Jan 26, 2011 9.772 9.783 9.620 9.783 16,218,864 +0.06(+0.62%)
Jan 25, 2011 9.674 9.761 9.604 9.723 8,965,251 +0.01(+0.11%)
Jan 24, 2011 9.658 9.745 9.609 9.712 5,531,610 +0.08(+0.79%)
Jan 21, 2011 9.729 9.729 9.631 9.636 6,074,885 -0.02(-0.17%)
Jan 20, 2011 9.696 9.794 9.631 9.653 8,041,461 -0.02(-0.22%)
Jan 19, 2011 9.794 9.827 9.636 9.674 7,677,512 -0.14(-1.44%)
Jan 18, 2011 9.789 9.859 9.734 9.816 8,624,072 -0.02(-0.22%)
Jan 14, 2011 9.734 9.870 9.729 9.838 9,849,999 +0.10(+1.01%)
Jan 13, 2011 9.729 9.789 9.701 9.740 10,712,070 -0.02(-0.17%)
Jan 12, 2011 9.669 9.799 9.609 9.756 16,170,851 +0.17(+1.82%)
Jan 11, 2011 9.772 9.794 9.533 9.582 10,570,370 -0.12(-1.23%)
Jan 10, 2011 9.783 9.838 9.701 9.701 9,226,913 -0.13(-1.33%)
Jan 07, 2011 9.919 9.952 9.767 9.832 10,008,596 -0.01(-0.11%)
Jan 06, 2011 9.952 9.995 9.816 9.843 9,197,678 -0.09(-0.88%)
Jan 05, 2011 9.750 9.930 9.750 9.930 9,310,178 +0.14(+1.45%)
Jan 04, 2011 10.02 10.03 9.748 9.789 11,044,560 -0.21(-2.07%)
Jan 03, 2011 9.941 10.01 9.870 9.995 10,621,066 +0.18(+1.83%)
Dec 31, 2010 9.832 10.02 9.783 9.816 8,384,680 -0.02(-0.22%)
Dec 30, 2010 9.794 9.881 9.750 9.838 5,899,736 +0.08(+0.84%)
Dec 29, 2010 9.691 9.772 9.637 9.756 5,753,279 +0.10(+1.06%)
Dec 28, 2010 9.600 9.697 9.530 9.654 6,631,097 +0.08(+0.84%)
Dec 27, 2010 9.320 9.578 9.282 9.573 5,176,274 +0.23(+2.42%)
Dec 23, 2010 9.395 9.454 9.325 9.346 3,773,776 -0.03(-0.34%)
Dec 22, 2010 9.379 9.513 9.373 9.379 5,724,605 -0.01(-0.11%)
Dec 21, 2010 9.282 9.406 9.223 9.390 8,259,676 +0.16(+1.69%)
Dec 20, 2010 9.131 9.271 9.126 9.233 9,153,465 +0.12(+1.36%)
Dec 17, 2010 8.964 9.169 8.964 9.109 18,578,818 +0.16(+1.74%)
Dec 16, 2010 8.926 9.003 8.862 8.953 3,967,501 +0.04(+0.48%)
Dec 15, 2010 8.986 9.109 8.862 8.910 5,654,130 -0.12(-1.31%)
Dec 14, 2010 9.223 9.266 8.991 9.029 5,619,447 -0.18(-1.99%)
Dec 13, 2010 9.266 9.314 9.196 9.212 4,650,064 -0.03(-0.29%)
Dec 10, 2010 9.212 9.303 9.174 9.239 5,492,378 +0.07(+0.76%)
Dec 09, 2010 9.400 9.433 9.136 9.169 11,000,218 -0.19(-2.07%)
Dec 08, 2010 9.551 9.562 9.239 9.363 8,089,379 -0.15(-1.59%)
Dec 07, 2010 9.573 9.594 9.487 9.513 12,189,043 +0.22(+2.42%)
Dec 06, 2010 9.287 9.465 9.206 9.289 12,779,646 -0.02(-0.22%)
Dec 03, 2010 9.266 9.341 9.174 9.309 8,068,644 +0.02(+0.17%)
Dec 02, 2010 9.093 9.336 9.066 9.293 8,879,017 +0.22(+2.43%)
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.