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 (%)
Feb 27, 2009 4.126 4.358 4.126 4.193 0 -0.09(-2.21%)
Feb 26, 2009 4.486 4.747 4.254 4.287 18,497,990 -0.18(-3.93%)
Feb 25, 2009 4.501 4.685 4.150 4.463 22,962,040 -0.10(-2.18%)
Feb 24, 2009 4.150 4.600 4.074 4.562 26,038,868 +0.40(+9.56%)
Feb 23, 2009 4.799 4.865 4.155 4.164 21,187,106 -0.58(-12.19%)
Feb 20, 2009 4.150 4.747 4.093 4.742 0 +0.38(+8.80%)
Feb 19, 2009 4.723 4.846 4.292 4.358 20,526,386 -0.28(-6.03%)
Feb 18, 2009 4.605 4.662 4.382 4.638 18,924,380 +0.14(+3.16%)
Feb 17, 2009 4.737 4.898 4.453 4.496 23,353,688 -0.43(-8.75%)
Feb 13, 2009 5.481 5.486 4.913 4.927 21,933,834 -0.62(-11.11%)
Feb 12, 2009 5.500 5.600 5.045 5.543 21,170,170 -0.04(-0.68%)
Feb 11, 2009 5.671 5.794 5.083 5.581 21,186,290 +0.06(+1.03%)
Feb 10, 2009 6.253 6.372 5.386 5.524 20,664,632 -0.85(-13.31%)
Feb 09, 2009 6.140 6.395 6.012 6.372 11,329,320 +0.03(+0.52%)
Feb 06, 2009 5.870 6.462 5.746 6.339 18,313,130 +0.61(+10.58%)
Feb 05, 2009 5.756 6.348 5.140 5.732 26,196,832 -0.64(-10.04%)
Feb 04, 2009 6.604 6.879 6.348 6.372 16,664,557 -0.19(-2.89%)
Feb 03, 2009 6.656 6.737 6.424 6.561 16,873,630 -0.12(-1.84%)
Feb 02, 2009 6.689 6.727 6.244 6.684 19,792,464 -0.13(-1.88%)
Jan 30, 2009 7.514 7.580 6.670 6.812 0 -0.50(-6.80%)
Jan 29, 2009 7.812 7.949 7.234 7.310 16,227,283 -0.86(-10.50%)
Jan 28, 2009 7.831 8.205 7.665 8.167 17,131,380 +0.74(+9.95%)
Jan 27, 2009 7.518 7.641 7.243 7.428 9,077,892 +0.06(+0.77%)
Jan 26, 2009 7.395 7.727 7.139 7.371 10,272,658 -0.02(-0.32%)
Jan 23, 2009 6.902 7.480 6.760 7.395 10,838,243 +0.24(+3.38%)
Jan 22, 2009 7.471 7.755 7.054 7.153 23,386,534 -0.76(-9.63%)
Jan 21, 2009 7.054 7.949 6.684 7.916 19,486,056 +0.93(+13.37%)
Jan 20, 2009 7.945 7.945 6.940 6.983 20,326,928 -1.10(-13.65%)
Jan 16, 2009 7.831 8.120 7.438 8.087 0 +0.48(+6.29%)
Jan 15, 2009 7.395 8.016 6.940 7.608 23,558,966 +0.12(+1.58%)
Jan 14, 2009 7.646 7.836 7.300 7.490 19,590,940 -0.42(-5.33%)
Jan 13, 2009 7.608 8.110 7.556 7.911 17,588,130 +0.16(+2.08%)
Jan 12, 2009 8.537 8.537 7.599 7.750 15,896,386 -0.73(-8.60%)
Jan 09, 2009 9.342 9.470 8.409 8.480 18,963,780 -0.92(-9.82%)
Jan 08, 2009 9.271 9.546 8.996 9.404 14,619,285 -0.11(-1.15%)
Jan 07, 2009 9.541 9.901 9.191 9.513 13,066,084 -0.18(-1.81%)
Jan 06, 2009 9.110 9.892 8.944 9.688 17,736,928 +0.78(+8.78%)
Jan 05, 2009 8.546 9.138 8.532 8.906 14,907,113 +0.28(+3.30%)
Jan 02, 2009 8.755 9.124 8.352 8.622 0 -0.04(-0.44%)
Jan 01, 2009 8.399 8.688 8.324 8.660 0 +0.00(+0.00%)
Dec 31, 2008 8.399 8.688 8.324 8.660 12,998,239 +0.24(+2.87%)
Dec 30, 2008 8.414 8.485 8.087 8.418 8,926,263 +0.21(+2.54%)
Dec 29, 2008 8.538 8.561 7.988 8.210 10,305,624 -0.34(-3.95%)
Dec 26, 2008 8.857 9.097 8.131 8.547 0 -0.23(-2.63%)
Dec 24, 2008 8.626 8.778 8.471 8.778 2,703,927 +0.16(+1.88%)
Dec 23, 2008 8.390 8.931 8.376 8.616 11,095,445 +0.07(+0.81%)
Dec 22, 2008 8.723 8.769 8.030 8.547 16,191,521 -0.16(-1.86%)
Dec 19, 2008 8.353 8.709 7.965 8.709 16,115,817 +0.61(+7.47%)
Dec 18, 2008 8.369 9.042 7.817 8.104 22,593,138 -0.61(-7.00%)
Dec 17, 2008 7.905 9.249 7.863 8.713 18,398,038 +0.54(+6.61%)
Dec 16, 2008 7.004 8.293 6.907 8.173 24,585,716 +1.18(+16.84%)
Dec 15, 2008 7.743 7.743 6.704 6.995 12,146,582 -0.39(-5.32%)
Dec 12, 2008 6.685 7.388 6.482 7.388 0 +0.50(+7.24%)
Dec 11, 2008 8.094 8.275 6.676 6.889 26,098,526 -1.52(-18.08%)
Dec 10, 2008 7.619 8.640 7.494 8.409 14,597,937 +0.88(+11.73%)
Dec 09, 2008 8.446 8.547 7.392 7.526 18,465,748 -1.14(-13.12%)
Dec 08, 2008 7.614 8.677 7.609 8.663 21,785,612 +1.14(+15.17%)
Dec 05, 2008 6.653 7.619 6.477 7.522 0 +0.77(+11.43%)
Dec 04, 2008 6.547 7.411 6.135 6.750 24,833,624 -0.06(-0.81%)
Dec 03, 2008 6.075 6.995 5.918 6.805 26,574,538 +0.37(+5.74%)
Dec 02, 2008 5.650 6.519 5.332 6.436 35,193,160 +0.95(+17.35%)
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.