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 (%)
Aug 31, 2011 9.589 9.743 9.419 9.699 9,369,493 +0.22(+2.31%)
Aug 30, 2011 9.397 9.545 9.251 9.480 5,967,988 +0.03(+0.29%)
Aug 29, 2011 9.293 9.452 9.239 9.452 4,915,018 +0.34(+3.73%)
Aug 26, 2011 9.003 9.239 8.817 9.113 14,536,237 +0.02(+0.18%)
Aug 25, 2011 9.244 9.387 8.904 9.096 9,932,740 -0.05(-0.60%)
Aug 24, 2011 8.992 9.173 8.874 9.151 12,947,992 +0.13(+1.46%)
Aug 23, 2011 8.986 9.058 8.877 9.019 12,636,926 +0.11(+1.23%)
Aug 22, 2011 9.080 9.134 8.822 8.910 7,773,696 +0.03(+0.37%)
Aug 19, 2011 8.822 9.080 8.773 8.877 12,562,748 -0.08(-0.86%)
Aug 18, 2011 9.140 9.217 8.833 8.954 13,111,698 -0.51(-5.39%)
Aug 17, 2011 9.567 9.663 9.315 9.463 6,346,514 -0.02(-0.17%)
Aug 16, 2011 9.562 9.669 9.419 9.480 7,507,487 -0.23(-2.37%)
Aug 15, 2011 9.332 9.710 9.282 9.710 8,132,457 +0.47(+5.10%)
Aug 12, 2011 9.485 9.606 9.178 9.239 7,854,436 -0.13(-1.35%)
Aug 11, 2011 8.855 9.567 8.745 9.365 15,092,098 +0.67(+7.69%)
Aug 10, 2011 8.663 9.184 8.603 8.696 20,959,592 -0.23(-2.58%)
Aug 09, 2011 8.685 8.937 8.165 8.926 19,864,274 +0.90(+11.27%)
Aug 08, 2011 8.685 8.762 8.000 8.022 21,041,026 -0.79(-9.01%)
Aug 05, 2011 9.233 9.233 8.647 8.817 18,465,834 -0.27(-3.01%)
Aug 04, 2011 9.644 9.677 9.069 9.091 13,210,065 -0.69(-7.06%)
Aug 03, 2011 9.885 9.918 9.534 9.781 11,871,157 -0.10(-1.05%)
Aug 02, 2011 10.16 10.23 9.880 9.885 6,890,808 -0.37(-3.63%)
Aug 01, 2011 10.54 10.59 10.19 10.26 7,341,367 -0.17(-1.63%)
Jul 29, 2011 10.37 10.51 10.23 10.43 9,843,244 -0.03(-0.31%)
Jul 28, 2011 10.56 10.64 10.42 10.46 8,257,332 -0.09(-0.83%)
Jul 27, 2011 10.93 10.93 10.55 10.55 10,297,020 -0.41(-3.70%)
Jul 26, 2011 11.01 11.04 10.90 10.95 5,926,773 -0.03(-0.25%)
Jul 25, 2011 11.02 11.10 10.93 10.98 7,387,571 -0.14(-1.28%)
Jul 22, 2011 11.09 11.13 11.09 11.12 6,242,875 +0.12(+1.04%)
Jul 21, 2011 10.95 11.10 10.93 11.01 9,399,629 +0.15(+1.36%)
Jul 20, 2011 10.82 10.92 10.77 10.86 6,204,848 +0.05(+0.51%)
Jul 19, 2011 10.60 10.83 10.59 10.81 5,620,664 +0.29(+2.76%)
Jul 18, 2011 10.58 10.61 10.46 10.52 6,687,316 -0.09(-0.83%)
Jul 15, 2011 10.52 10.62 10.43 10.60 7,052,998 +0.15(+1.42%)
Jul 14, 2011 10.58 10.58 10.39 10.46 9,693,617 -0.07(-0.63%)
Jul 13, 2011 10.63 10.67 10.51 10.52 10,888,084 -0.08(-0.72%)
Jul 12, 2011 10.44 10.74 10.44 10.60 10,129,930 +0.10(+0.99%)
Jul 11, 2011 10.52 10.59 10.46 10.49 6,565,146 -0.19(-1.80%)
Jul 08, 2011 10.47 10.70 10.47 10.69 10,593,165 +0.07(+0.67%)
Jul 07, 2011 10.53 10.66 10.51 10.61 6,705,463 +0.16(+1.52%)
Jul 06, 2011 10.37 10.47 10.31 10.46 7,804,299 +0.06(+0.58%)
Jul 05, 2011 10.27 10.41 10.24 10.39 7,001,548 +0.13(+1.28%)
Jul 01, 2011 10.12 10.29 10.07 10.26 6,690,351 +0.15(+1.46%)
Jun 30, 2011 10.18 10.21 10.06 10.12 7,135,494 -0.01(-0.11%)
Jun 29, 2011 10.06 10.14 9.963 10.13 5,947,061 +0.12(+1.19%)
Jun 28, 2011 9.942 10.01 9.844 10.01 5,744,564 +0.10(+0.99%)
Jun 27, 2011 9.844 9.958 9.806 9.909 5,638,265 +0.10(+1.00%)
Jun 24, 2011 9.790 9.882 9.708 9.811 7,304,606 +0.02(+0.22%)
Jun 23, 2011 9.692 9.871 9.621 9.790 13,109,095 -0.12(-1.26%)
Jun 22, 2011 9.817 10.01 9.784 9.915 8,852,220 +0.06(+0.61%)
Jun 21, 2011 9.849 9.877 9.730 9.855 9,030,388 +0.08(+0.78%)
Jun 20, 2011 9.771 9.806 9.752 9.779 10,475,342 +0.16(+1.64%)
Jun 17, 2011 9.546 9.627 9.432 9.621 9,778,526 +0.17(+1.78%)
Jun 16, 2011 9.356 9.486 9.314 9.453 11,707,987 +0.14(+1.52%)
Jun 15, 2011 9.366 9.394 9.231 9.312 16,176,549 -0.12(-1.32%)
Jun 14, 2011 9.453 9.475 9.404 9.437 13,221,560 +0.11(+1.16%)
Jun 13, 2011 9.372 9.470 9.312 9.328 12,750,401 -0.02(-0.23%)
Jun 10, 2011 9.583 9.616 9.328 9.350 13,027,870 -0.24(-2.49%)
Jun 09, 2011 9.871 9.871 9.589 9.589 11,108,201 -0.24(-2.43%)
Jun 08, 2011 9.931 10.02 9.795 9.828 10,095,787 -0.12(-1.25%)
Jun 07, 2011 9.893 10.09 9.866 9.953 8,128,687 +0.13(+1.33%)
Jun 06, 2011 10.14 10.16 9.817 9.822 9,650,427 -0.31(-3.10%)
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.