Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

18.75 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 7.209 6.977 6.977 6.977 10,193,635 -0.21(-2.87%)
Dec 30, 2009 7.111 7.183 7.003 7.183 6,129,817 +0.04(+0.58%)
Dec 29, 2009 7.255 7.333 7.101 7.142 5,639,051 -0.07(-0.93%)
Dec 28, 2009 7.250 7.328 7.147 7.209 5,271,434 +0.01(+0.07%)
Dec 24, 2009 7.111 7.214 7.023 7.204 3,978,535 +0.16(+2.27%)
Dec 23, 2009 6.951 7.157 6.889 7.044 8,622,380 +0.11(+1.64%)
Dec 22, 2009 6.724 6.936 6.724 6.931 7,760,481 +0.14(+2.05%)
Dec 21, 2009 6.683 6.796 6.616 6.791 11,194,740 +0.18(+2.65%)
Dec 18, 2009 6.503 6.616 6.425 6.616 13,417,391 +0.20(+3.05%)
Dec 17, 2009 6.399 6.497 6.353 6.420 7,916,008 -0.02(-0.24%)
Dec 16, 2009 6.358 6.508 6.343 6.436 12,235,689 -0.01(-0.16%)
Dec 15, 2009 6.363 6.482 6.343 6.446 15,953,158 -0.01(-0.16%)
Dec 14, 2009 6.394 6.495 6.394 6.456 19,172,864 +0.01(+0.16%)
Dec 11, 2009 6.399 6.456 6.307 6.446 17,063,528 +0.12(+1.96%)
Dec 10, 2009 6.446 6.466 6.281 6.322 19,267,336 -0.08(-1.21%)
Dec 09, 2009 6.539 6.539 6.384 6.399 26,875,100 -0.05(-0.80%)
Dec 08, 2009 6.389 6.544 6.307 6.451 68,197,536 -0.29(-4.36%)
Dec 07, 2009 6.998 7.111 6.688 6.745 18,161,266 -0.26(-3.75%)
Dec 04, 2009 6.724 7.034 6.724 7.008 30,022,458 +0.43(+6.50%)
Dec 03, 2009 6.420 6.791 6.420 6.580 18,610,860 -0.02(-0.31%)
Dec 02, 2009 6.322 6.637 6.255 6.601 14,595,390 +0.28(+4.49%)
Dec 01, 2009 6.410 6.446 6.255 6.317 13,993,946 -0.04(-0.57%)
Nov 30, 2009 6.142 6.368 6.100 6.353 15,144,485 +0.24(+3.97%)
Nov 27, 2009 6.064 6.255 6.064 6.111 6,408,110 -0.23(-3.58%)
Nov 25, 2009 6.219 6.368 6.219 6.338 7,850,287 +0.12(+1.91%)
Nov 24, 2009 6.420 6.420 6.188 6.219 10,475,663 -0.15(-2.43%)
Nov 23, 2009 6.441 6.595 6.338 6.374 11,016,981 -0.02(-0.32%)
Nov 20, 2009 6.379 6.436 6.296 6.394 9,702,372 -0.03(-0.40%)
Nov 19, 2009 6.487 6.487 6.327 6.420 13,673,902 -0.12(-1.89%)
Nov 18, 2009 6.497 6.575 6.441 6.544 15,129,739 +0.06(+0.95%)
Nov 17, 2009 6.585 6.704 6.482 6.482 11,749,988 -0.11(-1.72%)
Nov 16, 2009 6.472 6.714 6.472 6.595 15,848,919 +0.18(+2.73%)
Nov 13, 2009 6.518 6.621 6.358 6.420 16,217,574 -0.02(-0.24%)
Nov 12, 2009 6.564 6.606 6.425 6.436 8,644,895 -0.17(-2.50%)
Nov 11, 2009 6.564 6.642 6.436 6.601 11,548,817 +0.15(+2.40%)
Nov 10, 2009 6.601 6.601 6.327 6.446 10,739,677 -0.16(-2.42%)
Nov 09, 2009 6.291 6.611 6.203 6.606 19,444,250 +0.44(+7.20%)
Nov 06, 2009 6.111 6.250 6.085 6.162 14,817,866 +0.10(+1.70%)
Nov 05, 2009 6.363 6.384 5.951 6.059 31,478,378 -0.38(-5.85%)
Nov 04, 2009 6.781 6.853 6.420 6.436 20,755,672 -0.25(-3.78%)
Nov 03, 2009 6.487 6.709 6.389 6.688 15,647,513 +0.10(+1.49%)
Nov 02, 2009 6.451 6.714 6.343 6.590 16,120,305 +0.07(+1.11%)
Oct 30, 2009 6.564 6.704 6.301 6.518 25,318,906 -0.18(-2.62%)
Oct 29, 2009 6.410 6.724 6.363 6.693 14,554,686 +0.40(+6.39%)
Oct 28, 2009 6.528 6.729 6.265 6.291 22,106,640 -0.31(-4.69%)
Oct 27, 2009 7.013 7.046 6.549 6.601 21,971,142 -0.38(-5.40%)
Oct 26, 2009 7.080 7.322 6.941 6.977 12,015,075 -0.07(-0.95%)
Oct 23, 2009 7.163 7.173 6.987 7.044 13,845,968 -0.18(-2.50%)
Oct 22, 2009 7.013 7.224 6.956 7.224 20,829,308 +0.22(+3.09%)
Oct 21, 2009 6.683 7.261 6.683 7.008 21,860,158 +0.25(+3.66%)
Oct 20, 2009 6.698 6.817 6.688 6.760 9,406,187 -0.14(-2.09%)
Oct 19, 2009 6.807 6.956 6.802 6.905 11,534,653 +0.12(+1.75%)
Oct 16, 2009 6.889 6.956 6.742 6.786 10,352,821 -0.26(-3.66%)
Oct 15, 2009 6.889 7.049 6.817 7.044 13,434,247 +0.08(+1.11%)
Oct 14, 2009 6.647 7.008 6.637 6.967 19,037,230 +0.46(+7.05%)
Oct 13, 2009 6.549 6.575 6.358 6.508 12,319,141 -0.08(-1.17%)
Oct 12, 2009 6.518 6.647 6.497 6.585 8,900,960 +0.04(+0.55%)
Oct 09, 2009 6.451 6.549 6.317 6.549 11,861,803 +0.06(+0.95%)
Oct 08, 2009 6.353 6.539 6.343 6.487 10,271,278 +0.20(+3.11%)
Oct 07, 2009 6.276 6.374 6.121 6.291 11,377,303 -0.02(-0.33%)
Oct 06, 2009 6.312 6.446 6.183 6.312 17,827,050 +0.07(+1.16%)
Oct 05, 2009 6.136 6.301 6.085 6.240 11,087,128 +0.19(+3.15%)
Oct 02, 2009 6.028 6.309 5.951 6.049 18,815,930 -0.15(-2.41%)
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.