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

Kimco Realty (NY: KIM )

23.24 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 7.144 7.231 7.144 7.156 292,219 +0.00(+0.06%)
Nov 27, 2002 7.135 7.190 7.110 7.151 741,281 -0.00(-0.03%)
Nov 26, 2002 7.087 7.172 7.083 7.153 1,110,608 +0.03(+0.45%)
Nov 25, 2002 7.140 7.165 7.078 7.122 1,767,334 -0.06(-0.89%)
Nov 22, 2002 7.030 7.190 7.030 7.185 2,771,920 +0.07(+0.96%)
Nov 21, 2002 7.133 7.133 7.087 7.117 957,707 -0.02(-0.22%)
Nov 20, 2002 7.122 7.133 7.080 7.133 872,714 +0.03(+0.42%)
Nov 19, 2002 7.087 7.153 7.087 7.103 760,558 -0.01(-0.10%)
Nov 18, 2002 7.076 7.133 7.076 7.110 679,508 +0.04(+0.58%)
Nov 15, 2002 7.051 7.122 7.035 7.069 411,385 +0.02(+0.26%)
Nov 14, 2002 6.996 7.051 6.966 7.051 1,291,109 +0.10(+1.45%)
Nov 13, 2002 6.996 7.051 6.950 6.950 592,762 -0.01(-0.16%)
Nov 12, 2002 6.964 7.007 6.893 6.962 1,319,586 +0.00(+0.03%)
Nov 11, 2002 7.053 7.053 6.893 6.959 927,916 -0.08(-1.20%)
Nov 08, 2002 7.110 7.115 6.985 7.044 556,399 -0.02(-0.29%)
Nov 07, 2002 7.167 7.167 7.064 7.064 517,845 -0.08(-1.15%)
Nov 06, 2002 7.076 7.147 7.030 7.147 672,498 +0.09(+1.33%)
Nov 05, 2002 7.076 7.112 7.019 7.053 772,387 -0.02(-0.32%)
Nov 04, 2002 6.996 7.122 6.996 7.076 833,284 +0.09(+1.24%)
Nov 01, 2002 6.893 6.989 6.850 6.989 916,087 +0.07(+1.06%)
Oct 31, 2002 6.804 6.921 6.756 6.916 732,957 +0.11(+1.68%)
Oct 30, 2002 6.825 6.870 6.688 6.802 1,568,432 -0.04(-0.53%)
Oct 29, 2002 6.893 6.902 6.733 6.838 1,312,576 -0.08(-1.15%)
Oct 28, 2002 6.978 7.030 6.868 6.918 987,499 -0.06(-0.82%)
Oct 25, 2002 6.870 6.996 6.848 6.975 1,210,497 +0.13(+1.90%)
Oct 24, 2002 6.736 6.857 6.736 6.845 545,446 +0.13(+1.94%)
Oct 23, 2002 6.711 6.756 6.592 6.715 711,052 +0.00(+0.07%)
Oct 22, 2002 6.866 6.866 6.665 6.711 1,525,059 -0.16(-2.26%)
Oct 21, 2002 6.875 6.882 6.756 6.866 678,631 -0.01(-0.10%)
Oct 18, 2002 6.859 6.916 6.818 6.873 1,100,531 +0.03(+0.40%)
Oct 17, 2002 6.733 6.845 6.711 6.845 1,152,666 +0.18(+2.78%)
Oct 16, 2002 6.686 6.690 6.622 6.660 1,108,855 +0.00(+0.00%)
Oct 15, 2002 6.597 6.688 6.528 6.660 2,409,165 +0.15(+2.31%)
Oct 14, 2002 6.601 6.606 6.482 6.510 674,250 -0.09(-1.35%)
Oct 11, 2002 6.654 6.788 6.581 6.599 1,806,326 +0.00(+0.03%)
Oct 10, 2002 6.482 6.608 6.339 6.597 2,632,163 +0.09(+1.37%)
Oct 09, 2002 6.592 6.597 6.478 6.508 1,906,215 -0.08(-1.28%)
Oct 08, 2002 6.619 6.688 6.448 6.592 1,541,708 -0.03(-0.41%)
Oct 07, 2002 6.745 6.752 6.606 6.619 1,920,234 -0.17(-2.52%)
Oct 04, 2002 6.905 6.905 6.699 6.791 2,445,090 -0.16(-2.27%)
Oct 03, 2002 6.893 6.948 6.852 6.948 693,089 +0.08(+1.13%)
Oct 02, 2002 7.007 7.007 6.857 6.870 797,797 -0.11(-1.60%)
Oct 01, 2002 6.980 6.998 6.900 6.982 1,979,817 -0.12(-1.64%)
Sep 30, 2002 7.190 7.195 7.085 7.099 1,086,074 -0.09(-1.21%)
Sep 27, 2002 7.208 7.423 7.185 7.185 1,518,050 -0.02(-0.32%)
Sep 26, 2002 7.142 7.224 7.103 7.208 976,546 +0.12(+1.74%)
Sep 25, 2002 7.144 7.167 7.064 7.085 511,712 -0.03(-0.42%)
Sep 24, 2002 7.179 7.179 7.087 7.115 684,765 -0.05(-0.73%)
Sep 23, 2002 7.144 7.190 7.115 7.167 705,356 +0.01(+0.19%)
Sep 20, 2002 7.144 7.165 7.133 7.153 700,975 +0.07(+0.93%)
Sep 19, 2002 7.122 7.179 7.076 7.087 987,061 -0.04(-0.58%)
Sep 18, 2002 7.179 7.190 7.099 7.128 557,713 -0.02(-0.22%)
Sep 17, 2002 7.224 7.233 7.144 7.144 569,980 -0.04(-0.54%)
Sep 16, 2002 7.236 7.240 7.167 7.183 410,946 -0.03(-0.41%)
Sep 13, 2002 7.156 7.224 7.137 7.213 1,210,497 +0.06(+0.83%)
Sep 12, 2002 7.190 7.197 7.135 7.153 384,222 -0.04(-0.51%)
Sep 11, 2002 7.190 7.204 7.169 7.190 386,412 +0.03(+0.35%)
Sep 10, 2002 7.190 7.208 7.147 7.165 697,908 +0.01(+0.19%)
Sep 09, 2002 7.224 7.224 7.144 7.151 867,457 -0.07(-1.01%)
Sep 06, 2002 7.224 7.224 7.172 7.224 962,527 +0.05(+0.64%)
Sep 05, 2002 7.213 7.213 7.135 7.179 764,939 -0.01(-0.16%)
Sep 04, 2002 7.236 7.258 7.133 7.190 1,330,539 -0.05(-0.63%)
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.