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 (%)
Sep 30, 2009 6.879 6.946 6.616 6.724 24,081,946 -0.14(-2.10%)
Sep 29, 2009 7.121 7.126 6.827 6.869 12,097,225 -0.03(-0.45%)
Sep 28, 2009 6.760 7.101 6.740 6.900 14,753,111 +0.19(+2.76%)
Sep 25, 2009 6.652 6.915 6.539 6.714 15,515,874 +0.04(+0.54%)
Sep 24, 2009 7.152 7.297 6.668 6.678 20,566,754 -0.44(-6.16%)
Sep 23, 2009 7.704 7.740 7.116 7.116 18,165,636 -0.56(-7.32%)
Sep 22, 2009 7.524 7.704 7.420 7.678 17,329,774 +0.22(+2.97%)
Sep 21, 2009 7.611 7.699 7.431 7.457 16,775,226 -0.25(-3.21%)
Sep 18, 2009 7.900 7.972 7.624 7.704 34,034,388 -0.17(-2.10%)
Sep 17, 2009 7.632 8.184 7.591 7.869 36,737,616 +0.34(+4.45%)
Sep 16, 2009 7.348 7.890 7.322 7.534 38,264,468 +0.24(+3.25%)
Sep 15, 2009 6.905 7.338 6.719 7.297 45,678,584 +0.41(+5.99%)
Sep 14, 2009 6.616 6.884 6.559 6.884 19,501,028 +0.16(+2.38%)
Sep 11, 2009 6.704 6.848 6.585 6.724 18,423,996 +0.04(+0.54%)
Sep 10, 2009 6.508 6.704 6.379 6.688 12,864,834 +0.16(+2.45%)
Sep 09, 2009 6.343 6.570 6.250 6.528 15,706,100 +0.20(+3.18%)
Sep 08, 2009 6.142 6.327 6.116 6.327 15,911,134 +0.30(+4.96%)
Sep 04, 2009 5.930 6.028 5.770 6.028 8,736,939 +0.10(+1.74%)
Sep 03, 2009 5.884 5.930 5.677 5.925 14,310,605 +0.12(+2.04%)
Sep 02, 2009 6.059 6.059 5.791 5.806 19,986,840 -0.29(-4.82%)
Sep 01, 2009 6.446 6.477 6.069 6.100 20,195,840 -0.37(-5.74%)
Aug 31, 2009 6.456 6.513 6.291 6.472 22,475,026 -0.07(-1.10%)
Aug 28, 2009 6.343 6.570 6.307 6.544 16,065,539 +0.13(+2.09%)
Aug 27, 2009 6.405 6.472 6.219 6.410 19,824,384 -0.01(-0.16%)
Aug 26, 2009 6.322 6.441 6.157 6.420 15,401,718 +0.08(+1.30%)
Aug 25, 2009 5.987 6.436 5.982 6.338 17,212,350 +0.20(+3.19%)
Aug 24, 2009 6.270 6.358 6.126 6.142 13,927,945 -0.07(-1.16%)
Aug 21, 2009 6.116 6.286 5.935 6.214 18,860,312 +0.33(+5.61%)
Aug 20, 2009 5.471 5.910 5.471 5.884 12,008,255 +0.40(+7.34%)
Aug 19, 2009 5.451 5.528 5.399 5.482 9,993,466 -0.10(-1.76%)
Aug 18, 2009 5.384 5.662 5.384 5.579 10,340,697 +0.13(+2.48%)
Aug 17, 2009 5.487 5.579 5.363 5.444 13,383,755 -0.31(-5.39%)
Aug 14, 2009 5.801 5.848 5.579 5.755 12,975,534 -0.17(-2.79%)
Aug 13, 2009 6.028 6.085 5.868 5.920 12,951,460 -0.03(-0.52%)
Aug 12, 2009 5.817 6.105 5.781 5.951 12,953,458 +0.11(+1.94%)
Aug 11, 2009 5.997 6.059 5.817 5.837 14,658,257 -0.25(-4.07%)
Aug 10, 2009 6.173 6.276 5.966 6.085 15,842,058 -0.12(-1.91%)
Aug 07, 2009 5.935 6.451 5.832 6.203 18,987,750 +0.36(+6.18%)
Aug 06, 2009 5.899 6.142 5.770 5.842 24,095,184 -0.02(-0.26%)
Aug 05, 2009 5.394 5.858 5.384 5.858 28,128,818 +0.29(+5.28%)
Aug 04, 2009 5.182 5.719 5.100 5.564 30,665,770 +0.35(+6.73%)
Aug 03, 2009 5.126 5.224 5.100 5.213 18,722,580 +0.14(+2.74%)
Jul 31, 2009 4.888 5.141 4.801 5.074 16,930,764 +0.14(+2.82%)
Jul 30, 2009 4.754 5.064 4.687 4.935 21,958,192 +0.26(+5.51%)
Jul 29, 2009 4.646 4.739 4.605 4.677 12,904,100 -0.06(-1.31%)
Jul 28, 2009 4.821 4.821 4.713 4.739 11,174,068 -0.10(-2.03%)
Jul 27, 2009 4.796 4.904 4.729 4.837 14,419,233 +0.11(+2.40%)
Jul 24, 2009 4.667 4.760 4.486 4.723 1,237 +0.01(+0.11%)
Jul 23, 2009 4.548 4.811 4.445 4.718 24,586,496 +0.26(+5.90%)
Jul 22, 2009 4.347 4.558 4.311 4.455 9,035,807 +0.03(+0.58%)
Jul 21, 2009 4.466 4.512 4.316 4.430 12,677,263 -0.03(-0.69%)
Jul 20, 2009 4.270 4.491 4.270 4.460 20,116,656 +0.22(+5.23%)
Jul 17, 2009 4.734 4.739 4.208 4.239 25,686,810 -0.50(-10.55%)
Jul 16, 2009 4.775 4.785 4.620 4.739 12,481,260 -0.08(-1.71%)
Jul 15, 2009 4.615 4.930 4.564 4.821 22,090,068 +0.26(+5.77%)
Jul 14, 2009 4.522 4.595 4.404 4.558 15,275,332 -0.02(-0.45%)
Jul 13, 2009 4.435 4.595 4.424 4.579 21,584,908 +0.14(+3.14%)
Jul 10, 2009 4.357 4.466 4.208 4.440 16,538,315 +0.07(+1.53%)
Jul 09, 2009 4.641 4.672 4.357 4.373 22,506,350 -0.18(-3.96%)
Jul 08, 2009 4.806 4.852 4.424 4.553 30,057,300 -0.22(-4.64%)
Jul 07, 2009 5.043 5.043 4.749 4.775 15,696,264 -0.24(-4.73%)
Jul 06, 2009 4.667 5.012 4.667 5.012 17,698,440 +0.20(+4.07%)
Jul 02, 2009 5.182 5.182 4.816 4.816 13,506,776 -0.44(-8.43%)
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.