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

Kimco Realty (NY: KIM )

18.79 -0.22 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009 5.997 6.374 5.920 6.198 34,291,988 +0.36(+6.09%)
Apr 29, 2009 5.647 6.075 0.8251 5.842 25,690,960 +0.27(+4.91%)
Apr 28, 2009 5.409 5.760 5.378 5.569 18,644,984 +0.02(+0.37%)
Apr 27, 2009 5.858 5.961 5.353 5.549 22,750,714 -0.47(-7.80%)
Apr 24, 2009 5.569 6.214 5.440 6.018 29,157,206 +0.46(+8.36%)
Apr 23, 2009 5.389 5.579 5.177 5.554 22,808,258 +0.24(+4.56%)
Apr 22, 2009 5.420 5.734 5.301 5.311 27,837,742 -0.37(-6.53%)
Apr 21, 2009 4.909 5.796 4.785 5.683 35,570,016 +0.58(+11.31%)
Apr 20, 2009 5.574 5.621 5.059 5.105 28,674,238 -0.61(-10.65%)
Apr 17, 2009 5.621 6.018 5.414 5.714 26,522,224 +0.09(+1.65%)
Apr 16, 2009 5.327 6.002 5.002 5.621 34,997,100 +0.36(+6.76%)
Apr 15, 2009 4.837 5.311 4.718 5.265 32,248,370 +0.59(+12.57%)
Apr 14, 2009 5.182 5.430 4.631 4.677 31,749,156 -0.57(-10.82%)
Apr 13, 2009 5.079 5.399 5.002 5.244 24,523,022 -0.06(-1.07%)
Apr 09, 2009 4.723 5.347 4.543 5.301 41,764,928 +0.69(+14.99%)
Apr 08, 2009 4.393 4.636 4.332 4.610 37,356,564 +0.20(+4.44%)
Apr 07, 2009 4.780 4.837 4.393 4.414 32,983,728 -0.40(-8.25%)
Apr 06, 2009 4.672 4.976 4.512 4.811 45,621,624 -0.04(-0.74%)
Apr 03, 2009 4.476 4.873 4.136 4.847 189,398,432 +0.98(+25.50%)
Apr 02, 2009 3.852 3.940 3.625 3.862 28,354,196 +0.14(+3.74%)
Apr 01, 2009 3.940 4.023 3.723 3.723 19,131,310 -0.21(-5.25%)
Mar 31, 2009 3.604 4.094 3.599 3.929 23,069,500 +0.34(+9.33%)
Mar 30, 2009 3.708 3.800 3.589 3.594 16,398,633 -0.57(-13.74%)
Mar 26, 2009 4.032 4.218 3.878 4.167 21,289,326 +0.22(+5.48%)
Mar 25, 2009 4.270 4.357 3.574 3.950 23,868,826 -0.14(-3.53%)
Mar 24, 2009 4.270 4.558 3.991 4.094 20,425,292 -0.27(-6.26%)
Mar 23, 2009 4.007 4.466 4.002 4.368 32,022,764 +0.60(+16.03%)
Mar 20, 2009 4.404 4.414 3.651 3.764 26,630,558 -0.56(-12.99%)
Mar 19, 2009 4.816 4.873 4.270 4.326 19,933,602 -0.37(-7.87%)
Mar 18, 2009 4.265 4.775 4.079 4.696 21,321,954 +0.37(+8.67%)
Mar 17, 2009 4.079 4.337 3.749 4.321 25,953,094 +0.24(+5.94%)
Mar 16, 2009 4.950 4.950 4.058 4.079 21,094,794 -0.65(-13.83%)
Mar 13, 2009 4.899 4.930 4.569 4.734 0 -0.13(-2.75%)
Mar 12, 2009 4.466 4.935 4.259 4.868 30,802,640 +0.43(+9.77%)
Mar 11, 2009 4.651 4.739 4.357 4.435 22,641,326 -0.20(-4.34%)
Mar 10, 2009 3.914 4.667 3.806 4.636 31,529,240 +0.80(+21.00%)
Mar 09, 2009 3.625 3.831 3.424 3.831 18,002,446 +0.22(+5.99%)
Mar 06, 2009 3.759 3.816 3.264 3.615 0 -0.10(-2.77%)
Mar 05, 2009 4.089 4.141 3.656 3.718 22,544,706 -0.54(-12.61%)
Mar 04, 2009 4.239 4.409 4.069 4.254 19,210,960 +0.11(+2.61%)
Mar 02, 2009 4.259 4.497 4.063 4.146 23,302,396 -0.42(-9.15%)
Feb 27, 2009 4.491 4.744 4.491 4.564 0 -0.10(-2.21%)
Feb 26, 2009 4.883 5.167 4.631 4.667 16,994,046 -0.19(-3.93%)
Feb 25, 2009 4.899 5.100 4.517 4.858 21,095,156 -0.11(-2.18%)
Feb 24, 2009 4.517 5.007 4.435 4.966 23,921,828 +0.43(+9.56%)
Feb 23, 2009 5.224 5.296 4.522 4.533 19,464,528 -0.63(-12.19%)
Feb 20, 2009 4.517 5.167 4.455 5.162 0 +0.42(+8.80%)
Feb 19, 2009 5.141 5.275 4.672 4.744 18,857,528 -0.30(-6.03%)
Feb 18, 2009 5.012 5.074 4.770 5.048 17,385,770 +0.15(+3.16%)
Feb 17, 2009 5.157 5.332 4.847 4.894 21,454,962 -0.47(-8.75%)
Feb 13, 2009 5.966 5.971 5.347 5.363 20,150,546 -0.67(-11.11%)
Feb 12, 2009 5.987 6.095 5.492 6.033 19,448,970 -0.04(-0.68%)
Feb 11, 2009 6.173 6.307 5.533 6.075 19,463,780 +0.06(+1.03%)
Feb 10, 2009 6.807 6.936 5.863 6.013 18,984,534 -0.92(-13.31%)
Feb 09, 2009 6.683 6.961 6.544 6.936 10,408,212 +0.04(+0.52%)
Feb 06, 2009 6.389 7.034 6.255 6.900 16,824,218 +0.66(+10.58%)
Feb 05, 2009 6.265 6.910 5.595 6.240 24,066,950 -0.70(-10.04%)
Feb 04, 2009 7.188 7.487 6.910 6.936 15,309,678 -0.21(-2.89%)
Feb 03, 2009 7.245 7.333 6.992 7.142 15,501,752 -0.13(-1.84%)
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.