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 (%)
May 28, 2010 7.448 7.636 7.417 7.448 10,109,371 -0.14(-1.79%)
May 27, 2010 7.355 7.594 7.261 7.584 11,197,407 +0.40(+5.51%)
May 26, 2010 7.334 7.464 7.125 7.188 115,435 -0.03(-0.43%)
May 25, 2010 6.948 7.235 6.808 7.219 12,134,693 +0.03(+0.36%)
May 24, 2010 7.454 7.480 7.172 7.193 8,664,704 -0.24(-3.29%)
May 21, 2010 7.063 7.448 6.995 7.438 16,572,171 +0.25(+3.48%)
May 20, 2010 7.240 7.459 7.177 7.188 274,507 -0.46(-6.06%)
May 19, 2010 7.782 8.006 7.464 7.651 13,513,104 -0.18(-2.26%)
May 18, 2010 8.245 8.329 7.797 7.829 255,074 -0.30(-3.65%)
May 17, 2010 8.198 8.401 7.917 8.125 14,810,872 -0.07(-0.83%)
May 14, 2010 8.193 8.365 8.110 8.193 15,257,721 -0.24(-2.90%)
May 13, 2010 8.620 8.672 8.422 8.438 12,032,944 -0.21(-2.41%)
May 12, 2010 8.589 8.704 8.521 8.646 10,798,559 +0.10(+1.22%)
May 11, 2010 8.594 8.641 8.459 8.542 5,552 +0.03(+0.31%)
May 10, 2010 8.360 8.537 8.323 8.516 19,760,706 +0.70(+8.93%)
May 07, 2010 7.870 8.157 7.631 7.818 18,773,976 -0.01(-0.07%)
May 06, 2010 8.032 8.157 7.141 7.823 12,598 -0.13(-1.64%)
May 05, 2010 7.959 8.162 7.921 7.954 9,982,546 -0.22(-2.74%)
May 04, 2010 8.271 8.339 8.058 8.178 14,617,663 -0.21(-2.54%)
May 03, 2010 8.209 8.428 8.198 8.391 11,263,427 +0.27(+3.34%)
Apr 30, 2010 8.443 8.584 8.110 8.120 12,377,057 -0.36(-4.30%)
Apr 29, 2010 8.146 8.490 8.146 8.485 11,452,441 +0.42(+5.16%)
Apr 28, 2010 8.094 8.178 7.980 8.068 10,234,658 +0.07(+0.85%)
Apr 27, 2010 8.209 8.334 7.990 8.000 11,210,526 -0.29(-3.46%)
Apr 26, 2010 8.204 8.407 8.204 8.287 9,009,608 +0.08(+1.02%)
Apr 23, 2010 8.204 8.287 8.110 8.204 8,753,693 +0.03(+0.32%)
Apr 22, 2010 7.907 8.214 7.839 8.178 10,598,819 +0.20(+2.55%)
Apr 21, 2010 7.974 8.079 7.844 7.974 33,778 +0.10(+1.26%)
Apr 20, 2010 7.990 7.990 7.771 7.875 18,827,894 -0.02(-0.20%)
Apr 19, 2010 7.818 7.974 7.714 7.891 20,154,674 +0.01(+0.13%)
Apr 16, 2010 8.120 8.214 7.870 7.881 21,351,020 -0.27(-3.32%)
Apr 15, 2010 8.480 8.490 8.115 8.151 13,853,306 -0.33(-3.93%)
Apr 14, 2010 8.678 8.709 8.454 8.485 11,956,203 -0.11(-1.27%)
Apr 13, 2010 8.412 8.641 8.412 8.594 10,115,430 +0.18(+2.10%)
Apr 12, 2010 8.553 8.599 8.417 8.417 8,983,561 -0.12(-1.46%)
Apr 09, 2010 8.412 8.579 8.381 8.542 10,576,287 +0.16(+1.93%)
Apr 08, 2010 8.313 8.448 8.266 8.381 9,660,036 +0.05(+0.63%)
Apr 07, 2010 8.579 8.620 8.292 8.329 12,411,876 -0.28(-3.27%)
Apr 06, 2010 8.334 8.620 8.303 8.610 10,341,973 +0.27(+3.25%)
Apr 05, 2010 8.204 8.401 8.198 8.339 11,938,888 +0.14(+1.72%)
Apr 01, 2010 8.224 8.198 8.198 8.198 11,443,947 +0.05(+0.64%)
Mar 31, 2010 8.276 8.300 8.141 8.146 13,243,437 -0.13(-1.51%)
Mar 30, 2010 8.338 8.359 8.233 8.271 10,172,941 -0.06(-0.74%)
Mar 29, 2010 8.349 8.359 8.220 8.333 8,588,373 +0.03(+0.37%)
Mar 26, 2010 8.302 8.369 8.189 8.302 10,929,938 +0.02(+0.25%)
Mar 25, 2010 8.245 8.478 8.240 8.282 9,247,559 +0.09(+1.13%)
Mar 24, 2010 8.065 8.245 8.055 8.189 8,008,087 +0.10(+1.21%)
Mar 23, 2010 8.168 8.199 8.013 8.091 10,622,198 -0.05(-0.63%)
Mar 22, 2010 7.982 8.173 7.921 8.142 7,297,347 +0.11(+1.41%)
Mar 19, 2010 8.050 8.127 7.967 8.029 10,396,179 -0.04(-0.45%)
Mar 18, 2010 8.204 8.204 8.044 8.065 11,218,207 -0.13(-1.64%)
Mar 17, 2010 8.060 8.276 8.019 8.199 9,488,898 +0.17(+2.12%)
Mar 16, 2010 7.823 8.057 7.792 8.029 9,785,583 +0.25(+3.18%)
Mar 15, 2010 7.694 7.828 7.683 7.781 6,923,393 -0.02(-0.20%)
Mar 12, 2010 7.740 7.838 7.714 7.797 5,574,160 +0.10(+1.27%)
Mar 11, 2010 7.575 7.709 7.508 7.699 5,846,038 +0.09(+1.22%)
Mar 10, 2010 7.606 7.668 7.513 7.606 6,602,551 +0.04(+0.48%)
Mar 09, 2010 7.575 7.699 7.498 7.570 8,016,036 -0.04(-0.47%)
Mar 08, 2010 7.534 7.658 7.529 7.606 5,977,823 +0.07(+0.96%)
Mar 05, 2010 7.286 7.560 7.224 7.534 10,731,069 +0.29(+4.06%)
Mar 04, 2010 7.219 7.266 7.186 7.240 8,471,117 +0.02(+0.29%)
Mar 03, 2010 7.219 7.292 7.163 7.219 10,868,530 -0.01(-0.14%)
Mar 02, 2010 7.255 7.281 7.188 7.230 13,117,679 +0.01(+0.14%)
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.