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

Kimco Realty (NY: KIM )

22.96 +0.09 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2003 8.400 8.546 8.388 8.537 1,892,195 +0.18(+2.19%)
May 29, 2003 8.630 8.651 8.249 8.354 3,894,357 -0.29(-3.33%)
May 28, 2003 8.888 8.888 8.639 8.642 1,142,152 -0.25(-2.77%)
May 27, 2003 8.811 8.888 8.749 8.888 1,132,513 +0.05(+0.62%)
May 23, 2003 8.754 8.833 8.708 8.833 1,142,590 +0.05(+0.52%)
May 22, 2003 8.696 8.790 8.660 8.788 737,338 +0.09(+1.05%)
May 21, 2003 8.562 8.701 8.525 8.696 1,619,691 +0.13(+1.46%)
May 20, 2003 8.518 8.580 8.491 8.571 855,190 +0.05(+0.54%)
May 19, 2003 8.539 8.548 8.473 8.525 1,012,471 -0.02(-0.19%)
May 16, 2003 8.480 8.541 8.427 8.541 1,645,978 +0.04(+0.48%)
May 15, 2003 8.473 8.516 8.427 8.500 934,926 +0.01(+0.11%)
May 14, 2003 8.553 8.559 8.439 8.491 1,309,071 -0.04(-0.45%)
May 13, 2003 8.559 8.569 8.491 8.530 948,507 -0.04(-0.48%)
May 12, 2003 8.559 8.596 8.525 8.571 563,409 +0.01(+0.13%)
May 09, 2003 8.555 8.571 8.518 8.559 843,361 +0.00(+0.05%)
May 08, 2003 8.454 8.557 8.434 8.555 1,706,875 +0.11(+1.30%)
May 07, 2003 8.525 8.532 8.445 8.445 841,170 -0.09(-1.07%)
May 06, 2003 8.443 8.557 8.434 8.537 862,199 +0.09(+1.11%)
May 05, 2003 8.370 8.445 8.338 8.443 1,514,107 +0.11(+1.37%)
May 02, 2003 8.274 8.336 8.274 8.329 1,083,007 +0.08(+0.94%)
May 01, 2003 8.286 8.313 8.183 8.251 1,490,449 -0.01(-0.14%)
Apr 30, 2003 8.400 8.400 8.208 8.263 2,298,761 -0.13(-1.60%)
Apr 29, 2003 8.441 8.482 8.395 8.397 1,943,892 -0.02(-0.27%)
Apr 28, 2003 8.381 8.420 8.345 8.420 2,126,146 +0.02(+0.22%)
Apr 25, 2003 8.411 8.413 8.377 8.402 1,327,910 -0.01(-0.08%)
Apr 24, 2003 8.379 8.434 8.354 8.409 1,709,066 -0.04(-0.49%)
Apr 23, 2003 8.434 8.459 8.395 8.450 633,506 +0.03(+0.35%)
Apr 22, 2003 8.331 8.457 8.297 8.420 1,362,083 +0.10(+1.23%)
Apr 21, 2003 8.324 8.331 8.256 8.318 811,379 +0.01(+0.11%)
Apr 17, 2003 8.329 8.352 8.272 8.308 706,670 -0.02(-0.25%)
Apr 16, 2003 8.306 8.329 8.217 8.329 647,964 +0.07(+0.80%)
Apr 15, 2003 8.240 8.292 8.160 8.263 843,799 +0.02(+0.28%)
Apr 14, 2003 8.197 8.240 8.066 8.240 1,695,046 +0.05(+0.56%)
Apr 11, 2003 8.240 8.306 8.187 8.194 739,967 -0.07(-0.86%)
Apr 10, 2003 8.217 8.286 8.183 8.265 1,322,653 +0.05(+0.61%)
Apr 09, 2003 8.103 8.215 8.092 8.215 1,277,527 +0.10(+1.24%)
Apr 08, 2003 8.114 8.126 8.057 8.114 1,337,110 +0.00(+0.00%)
Apr 07, 2003 8.046 8.114 8.030 8.114 775,016 +0.15(+1.83%)
Apr 04, 2003 8.064 8.103 7.968 7.968 773,701 -0.08(-1.05%)
Apr 03, 2003 8.149 8.149 8.025 8.053 747,853 -0.07(-0.84%)
Apr 02, 2003 8.080 8.210 8.076 8.121 1,931,625 +0.07(+0.91%)
Apr 01, 2003 7.895 8.048 7.868 8.048 1,470,296 +0.03(+0.40%)
Mar 31, 2003 8.066 8.085 8.009 8.016 1,759,886 -0.09(-1.07%)
Mar 28, 2003 8.128 8.149 8.023 8.103 1,588,585 -0.02(-0.28%)
Mar 27, 2003 8.103 8.144 8.050 8.126 867,019 +0.01(+0.14%)
Mar 26, 2003 8.069 8.135 8.007 8.114 980,927 +0.07(+0.88%)
Mar 25, 2003 7.966 8.069 7.966 8.044 1,555,289 +0.06(+0.71%)
Mar 24, 2003 8.197 8.197 7.971 7.987 1,643,787 -0.21(-2.53%)
Mar 21, 2003 8.114 8.217 8.080 8.194 1,528,126 +0.11(+1.41%)
Mar 20, 2003 8.057 8.101 7.987 8.080 1,596,471 -0.02(-0.25%)
Mar 19, 2003 8.101 8.101 7.966 8.101 2,316,286 +0.00(+0.00%)
Mar 18, 2003 8.078 8.108 8.025 8.101 1,168,438 +0.02(+0.28%)
Mar 17, 2003 7.818 8.078 7.783 8.078 1,355,949 +0.23(+2.94%)
Mar 14, 2003 7.829 7.875 7.806 7.847 668,555 +0.03(+0.38%)
Mar 13, 2003 7.781 7.847 7.781 7.818 1,159,676 +0.03(+0.44%)
Mar 12, 2003 7.761 7.783 7.724 7.783 994,947 +0.01(+0.18%)
Mar 11, 2003 7.763 7.790 7.738 7.770 1,028,681 +0.01(+0.09%)
Mar 10, 2003 7.781 7.804 7.740 7.763 1,530,755 -0.02(-0.21%)
Mar 07, 2003 7.765 7.783 7.720 7.779 1,147,847 -0.00(-0.03%)
Mar 06, 2003 7.681 7.781 7.681 7.781 2,468,310 +0.04(+0.56%)
Mar 05, 2003 7.601 7.738 7.601 7.738 2,259,331 +0.02(+0.30%)
Mar 04, 2003 7.722 7.738 7.697 7.715 1,332,729 -0.01(-0.09%)
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.