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

Kimco Realty (NY: KIM )

18.80 +0.12 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 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%)
Oct 01, 2009 6.668 6.719 6.183 6.198 21,029,826 -0.53(-7.82%)
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%)
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.