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

Kimco Realty (NY: KIM )

18.84 -0.27 (-1.39%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 6, 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 (%)
Oct 29, 2010 9.231 9.365 9.231 9.274 6,263,134 -0.01(-0.12%)
Oct 28, 2010 9.231 9.312 9.096 9.285 4,492,260 +0.10(+1.12%)
Oct 27, 2010 9.145 9.220 9.107 9.182 6,471,317 -0.12(-1.33%)
Oct 25, 2010 9.430 9.430 9.279 9.306 6,281,462 -0.03(-0.35%)
Oct 22, 2010 9.371 9.425 9.317 9.338 5,271,720 -0.03(-0.29%)
Oct 21, 2010 9.360 9.419 9.306 9.365 11,003,067 +0.04(+0.46%)
Oct 20, 2010 9.064 9.387 9.053 9.322 8,775,047 +0.27(+2.98%)
Oct 19, 2010 9.069 9.215 9.010 9.053 7,583,179 -0.17(-1.87%)
Oct 18, 2010 9.166 9.236 9.134 9.225 7,902,502 +0.05(+0.53%)
Oct 15, 2010 9.128 9.220 9.064 9.177 13,667,148 +0.16(+1.73%)
Oct 14, 2010 9.101 9.166 8.934 9.021 6,895,184 -0.12(-1.30%)
Oct 13, 2010 9.161 9.247 9.091 9.139 6,573,083 +0.03(+0.36%)
Oct 12, 2010 9.037 9.134 8.983 9.107 6,736,327 +0.06(+0.72%)
Oct 11, 2010 9.058 9.139 9.021 9.042 5,836,549 -0.02(-0.24%)
Oct 08, 2010 9.064 9.123 9.004 9.064 7,919,693 +0.01(+0.12%)
Oct 07, 2010 9.112 9.161 9.031 9.053 11,226,211 -0.01(-0.06%)
Oct 06, 2010 8.956 9.069 8.913 9.058 13,159,137 +0.08(+0.90%)
Oct 05, 2010 8.880 9.031 8.740 8.977 12,005,706 +0.21(+2.40%)
Oct 04, 2010 8.492 8.783 8.487 8.767 13,040,394 +0.26(+3.04%)
Oct 01, 2010 8.509 8.563 8.428 8.509 11,204,326 +0.11(+1.26%)
Sep 30, 2010 8.399 8.588 8.316 8.403 28,804 +0.00(+0.02%)
Sep 29, 2010 8.566 8.604 8.358 8.401 10,830,338 -0.23(-2.72%)
Sep 28, 2010 8.673 8.684 8.490 8.636 41,498 -0.01(-0.06%)
Sep 27, 2010 8.876 8.876 8.620 8.641 6,785,325 -0.24(-2.70%)
Sep 24, 2010 8.721 8.908 8.721 8.881 8,073,446 +0.29(+3.42%)
Sep 23, 2010 8.588 8.902 8.577 8.588 626 -0.30(-3.42%)
Sep 22, 2010 8.902 9.030 8.814 8.892 20,610,900 -0.06(-0.71%)
Sep 21, 2010 8.977 9.094 8.902 8.956 27,259,276 -0.01(-0.06%)
Sep 20, 2010 8.588 8.982 8.588 8.961 10,808,806 +0.35(+4.07%)
Sep 17, 2010 8.610 8.620 8.438 8.610 9,828,892 +0.08(+0.89%)
Sep 15, 2010 8.428 8.534 8.396 8.534 5,090,574 +0.06(+0.76%)
Sep 14, 2010 8.417 8.534 8.369 8.470 5,360,772 +0.01(+0.13%)
Sep 13, 2010 8.438 8.476 8.337 8.460 4,334,969 +0.17(+1.99%)
Sep 10, 2010 8.230 8.369 8.172 8.294 4,004,704 +0.06(+0.78%)
Sep 09, 2010 8.412 8.444 8.161 8.230 7,304 -0.05(-0.58%)
Sep 08, 2010 8.337 8.390 8.230 8.278 5,180,947 -0.01(-0.13%)
Sep 07, 2010 8.353 8.412 8.278 8.289 809 -0.17(-1.96%)
Sep 03, 2010 8.406 8.470 8.326 8.454 4,636,012 +0.14(+1.67%)
Sep 02, 2010 8.140 8.342 8.076 8.316 7,337,965 +0.15(+1.90%)
Sep 01, 2010 8.092 8.172 8.028 8.161 12,188,635 +0.22(+2.82%)
Aug 31, 2010 7.932 7.996 7.825 7.937 79,866 -0.01(-0.07%)
Aug 30, 2010 7.937 8.033 7.900 7.942 8,282,935 +0.17(+2.13%)
Aug 27, 2010 7.921 7.985 7.654 7.777 7,704,993 -0.05(-0.61%)
Aug 26, 2010 7.830 7.918 7.745 7.825 10,238 +0.03(+0.41%)
Aug 25, 2010 7.510 7.835 7.510 7.793 14,625 +0.20(+2.67%)
Aug 24, 2010 7.526 7.691 7.467 7.590 1,014 -0.08(-1.04%)
Aug 23, 2010 7.739 7.766 7.649 7.670 4,862,193 +0.00(+0.00%)
Aug 20, 2010 7.659 7.723 7.601 7.670 5,523,417 -0.06(-0.76%)
Aug 19, 2010 8.017 8.044 7.699 7.729 1,014 -0.34(-4.23%)
Aug 18, 2010 8.049 8.134 8.006 8.070 7,533,385 +0.01(+0.13%)
Aug 17, 2010 7.921 8.113 7.819 8.060 4,786 +0.23(+2.93%)
Aug 16, 2010 7.723 7.867 7.622 7.830 7,305,886 +0.05(+0.69%)
Aug 13, 2010 7.777 7.910 7.734 7.777 9,061,315 +0.02(+0.21%)
Aug 12, 2010 7.702 7.819 7.686 7.761 12,636,667 -0.05(-0.68%)
Aug 11, 2010 7.793 7.964 7.761 7.814 81,343 -0.19(-2.33%)
Aug 10, 2010 8.033 8.086 7.900 8.001 257,569 -0.13(-1.64%)
Aug 09, 2010 8.118 8.145 8.006 8.134 5,814,298 +0.10(+1.26%)
Aug 06, 2010 8.033 8.156 7.921 8.033 9,441,187 -0.14(-1.70%)
Aug 05, 2010 8.038 8.252 8.022 8.172 8,717,253 +0.06(+0.79%)
Aug 04, 2010 8.076 8.150 7.990 8.108 10,080 +0.05(+0.60%)
Aug 03, 2010 8.188 8.193 7.996 8.060 14,625 -0.20(-2.39%)
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.