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

Kimco Realty (NY: KIM )

18.23 -0.30 (-1.59%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 25, 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 31, 2002 8.396 8.430 8.331 8.331 744,374 -0.02(-0.28%)
May 28, 2002 8.352 8.383 8.287 8.354 1,350,519 +0.02(+0.19%)
May 27, 2002 8.404 8.422 8.331 8.339 747,438 +0.00(+0.00%)
May 24, 2002 8.404 8.422 8.331 8.339 747,438 -0.07(-0.78%)
May 23, 2002 8.253 8.409 8.226 8.404 1,211,523 +0.16(+1.93%)
May 22, 2002 8.258 8.276 8.208 8.245 571,300 +0.00(+0.03%)
May 21, 2002 8.279 8.279 8.151 8.242 886,434 -0.02(-0.22%)
May 20, 2002 8.187 8.266 8.185 8.260 508,120 +0.07(+0.83%)
May 17, 2002 8.240 8.276 8.148 8.193 1,281,213 -0.05(-0.57%)
May 16, 2002 8.344 8.352 8.234 8.240 1,375,791 -0.08(-0.97%)
May 15, 2002 8.357 8.409 8.279 8.321 1,141,834 -0.03(-0.34%)
May 14, 2002 8.331 8.352 8.305 8.349 1,290,019 +0.03(+0.31%)
May 13, 2002 8.279 8.323 8.242 8.323 696,894 +0.05(+0.57%)
May 10, 2002 8.318 8.352 8.253 8.276 619,163 -0.07(-0.84%)
May 09, 2002 8.357 8.388 8.334 8.347 810,235 -0.07(-0.78%)
May 08, 2002 8.409 8.435 8.331 8.412 827,083 +0.03(+0.34%)
May 07, 2002 8.362 8.409 8.334 8.383 695,362 -0.04(-0.53%)
May 06, 2002 8.485 8.485 8.383 8.428 555,217 -0.06(-0.68%)
May 03, 2002 8.475 8.537 8.357 8.485 714,125 -0.05(-0.61%)
May 02, 2002 8.462 8.548 8.459 8.537 541,816 +0.05(+0.58%)
May 01, 2002 8.383 8.488 8.294 8.488 581,255 +0.10(+1.25%)
Apr 30, 2002 8.224 8.383 8.203 8.383 1,089,758 +0.16(+1.94%)
Apr 29, 2002 8.331 8.331 8.187 8.224 1,182,805 -0.10(-1.16%)
Apr 26, 2002 8.331 8.357 8.292 8.321 938,509 -0.02(-0.19%)
Apr 25, 2002 8.307 8.365 8.263 8.336 762,754 -0.04(-0.44%)
Apr 24, 2002 8.354 8.417 8.331 8.373 1,535,847 +0.08(+0.94%)
Apr 23, 2002 8.409 8.428 8.253 8.294 855,801 -0.12(-1.46%)
Apr 22, 2002 8.475 8.506 8.383 8.417 554,834 -0.07(-0.83%)
Apr 19, 2002 8.613 8.613 8.462 8.488 1,867,829 -0.07(-0.79%)
Apr 18, 2002 8.553 8.616 8.503 8.556 620,695 +0.00(+0.00%)
Apr 17, 2002 8.558 8.605 8.501 8.556 705,701 -0.05(-0.55%)
Apr 16, 2002 8.723 8.741 8.556 8.603 1,110,818 -0.04(-0.48%)
Apr 15, 2002 8.657 8.738 8.592 8.644 642,903 -0.13(-1.52%)
Apr 12, 2002 8.665 8.778 8.592 8.778 756,244 +0.16(+1.88%)
Apr 11, 2002 8.678 8.720 8.566 8.616 595,806 -0.04(-0.42%)
Apr 10, 2002 8.553 8.665 8.553 8.652 1,626,213 +0.08(+0.94%)
Apr 09, 2002 8.545 8.600 8.503 8.571 1,309,165 +0.03(+0.31%)
Apr 08, 2002 8.592 8.600 8.501 8.545 1,443,566 -0.01(-0.06%)
Apr 05, 2002 8.488 8.566 8.462 8.550 1,806,946 +0.04(+0.46%)
Apr 04, 2002 8.448 8.529 8.448 8.511 1,057,977 +0.04(+0.46%)
Apr 03, 2002 8.493 8.493 8.435 8.472 1,945,942 -0.02(-0.25%)
Apr 02, 2002 8.485 8.511 8.446 8.493 926,639 +0.02(+0.22%)
Apr 01, 2002 8.553 8.553 8.415 8.475 672,770 -0.07(-0.76%)
Mar 29, 2002 8.618 8.631 8.540 8.540 1,600,941 +0.00(+0.00%)
Mar 28, 2002 8.618 8.631 8.540 8.540 1,600,941 -0.07(-0.85%)
Mar 27, 2002 8.618 8.618 8.576 8.613 558,664 +0.05(+0.55%)
Mar 26, 2002 8.540 8.613 8.540 8.566 816,361 -0.03(-0.36%)
Mar 25, 2002 8.749 8.749 8.553 8.597 1,315,674 -0.04(-0.42%)
Mar 22, 2002 8.553 8.657 8.553 8.634 967,227 +0.02(+0.18%)
Mar 21, 2002 8.584 8.618 8.558 8.618 1,819,582 +0.02(+0.24%)
Mar 20, 2002 8.587 8.616 8.566 8.597 1,008,199 -0.01(-0.09%)
Mar 19, 2002 8.603 8.616 8.527 8.605 569,002 +0.02(+0.21%)
Mar 18, 2002 8.488 8.587 8.469 8.587 567,088 +0.03(+0.34%)
Mar 15, 2002 8.501 8.626 8.477 8.558 582,404 +0.06(+0.68%)
Mar 14, 2002 8.472 8.501 8.401 8.501 730,973 +0.09(+1.12%)
Mar 13, 2002 8.448 8.482 8.383 8.407 597,720 -0.05(-0.65%)
Mar 12, 2002 8.561 8.579 8.435 8.462 548,325 -0.13(-1.46%)
Mar 11, 2002 8.621 8.670 8.540 8.587 745,523 -0.11(-1.32%)
Mar 08, 2002 8.723 8.723 8.600 8.702 813,298 +0.03(+0.36%)
Mar 07, 2002 8.618 8.684 8.597 8.670 1,720,026 +0.03(+0.30%)
Mar 06, 2002 8.475 8.644 8.409 8.644 1,723,089 +0.18(+2.16%)
Mar 05, 2002 8.289 8.477 8.247 8.462 1,761,380 +0.17(+2.08%)
Mar 04, 2002 8.148 8.289 8.101 8.289 1,174,764 +0.12(+1.50%)
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.