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

Kimco Realty (NY: KIM )

18.38 -0.04 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2009 6.069 6.111 5.834 6.106 18,425,286 +0.06(+1.04%)
May 28, 2009 6.085 6.142 5.845 6.043 19,565,462 +0.05(+0.87%)
May 27, 2009 6.242 6.242 5.949 5.991 25,644,422 -0.23(-3.69%)
May 26, 2009 5.714 6.268 5.615 6.221 27,960,416 +0.48(+8.27%)
May 22, 2009 5.918 6.017 5.719 5.745 13,819,245 -0.15(-2.57%)
May 21, 2009 5.745 6.007 5.594 5.897 20,335,130 +0.04(+0.62%)
May 20, 2009 5.897 6.163 5.808 5.860 24,026,034 +0.09(+1.54%)
May 19, 2009 5.855 5.960 5.651 5.772 18,452,418 -0.17(-2.90%)
May 18, 2009 5.380 6.007 5.312 5.944 23,925,106 +0.69(+13.12%)
May 15, 2009 5.521 5.589 5.150 5.255 18,100,598 -0.32(-5.72%)
May 14, 2009 5.218 5.667 5.150 5.573 21,249,096 +0.26(+4.92%)
May 13, 2009 5.693 5.693 5.249 5.312 18,919,416 -0.51(-8.79%)
May 12, 2009 6.033 6.095 5.667 5.824 19,276,126 -0.13(-2.19%)
May 11, 2009 6.022 6.142 5.913 5.954 21,382,234 -0.36(-5.71%)
May 08, 2009 5.928 6.414 5.777 6.315 33,418,242 +0.68(+12.10%)
May 07, 2009 6.440 6.440 5.604 5.633 24,403,576 -0.68(-10.79%)
May 06, 2009 6.169 6.378 5.965 6.315 23,820,678 +0.30(+5.04%)
May 05, 2009 6.388 6.451 5.913 6.012 20,808,082 -0.50(-7.62%)
May 04, 2009 6.085 6.508 6.085 6.508 29,418,086 +0.68(+11.75%)
May 01, 2009 6.242 6.263 5.725 5.824 22,781,572 -0.45(-7.24%)
Apr 30, 2009 6.075 6.456 5.996 6.278 33,855,224 +0.36(+6.09%)
Apr 29, 2009 5.719 6.153 0.8357 5.918 25,363,742 +0.28(+4.91%)
Apr 28, 2009 5.479 5.834 5.448 5.641 18,407,508 +0.02(+0.37%)
Apr 27, 2009 5.934 6.038 5.422 5.620 22,460,944 -0.48(-7.80%)
Apr 24, 2009 5.641 6.294 5.510 6.095 28,785,840 +0.47(+8.36%)
Apr 23, 2009 5.458 5.651 5.244 5.625 22,517,756 +0.25(+4.56%)
Apr 22, 2009 5.490 5.808 5.369 5.380 27,483,180 -0.38(-6.53%)
Apr 21, 2009 4.972 5.871 4.847 5.756 35,116,972 +0.58(+11.31%)
Apr 20, 2009 5.646 5.693 5.124 5.171 28,309,024 -0.62(-10.65%)
Apr 17, 2009 5.693 6.095 5.484 5.787 26,184,418 +0.09(+1.65%)
Apr 16, 2009 5.396 6.080 5.066 5.693 34,551,356 +0.36(+6.76%)
Apr 15, 2009 4.899 5.380 4.779 5.333 31,837,634 +0.60(+12.57%)
Apr 14, 2009 5.249 5.500 4.690 4.737 31,344,776 -0.57(-10.82%)
Apr 13, 2009 5.145 5.469 5.066 5.312 24,210,680 -0.06(-1.07%)
Apr 09, 2009 4.784 5.416 4.602 5.369 41,232,980 +0.70(+14.99%)
Apr 08, 2009 4.450 4.696 4.387 4.670 36,880,764 +0.20(+4.44%)
Apr 07, 2009 4.842 4.899 4.450 4.471 32,563,624 -0.40(-8.25%)
Apr 06, 2009 4.732 5.040 4.570 4.873 45,040,556 -0.04(-0.74%)
Apr 03, 2009 4.534 4.936 4.189 4.910 186,986,112 +1.00(+25.50%)
Apr 02, 2009 3.902 3.991 3.672 3.912 27,993,058 +0.14(+3.74%)
Apr 01, 2009 3.991 4.075 3.771 3.771 18,887,642 -0.21(-5.25%)
Mar 31, 2009 3.651 4.147 3.646 3.980 22,775,670 +0.34(+9.33%)
Mar 30, 2009 3.755 3.849 3.635 3.641 16,189,769 -0.58(-13.74%)
Mar 26, 2009 4.085 4.273 3.928 4.220 21,018,170 +0.22(+5.48%)
Mar 25, 2009 4.325 4.414 3.620 4.001 23,564,818 -0.15(-3.53%)
Mar 24, 2009 4.325 4.617 4.043 4.147 20,165,142 -0.28(-6.26%)
Mar 23, 2009 4.058 4.523 4.053 4.424 31,614,902 +0.61(+16.03%)
Mar 20, 2009 4.461 4.471 3.698 3.813 26,291,374 -0.57(-12.99%)
Mar 19, 2009 4.878 4.936 4.325 4.382 19,679,714 -0.37(-7.87%)
Mar 18, 2009 4.320 4.837 4.132 4.756 21,050,382 +0.38(+8.67%)
Mar 17, 2009 4.132 4.393 3.797 4.377 25,622,538 +0.25(+5.94%)
Mar 16, 2009 5.014 5.014 4.111 4.132 20,826,118 -0.66(-13.83%)
Mar 13, 2009 4.962 4.993 4.628 4.795 0 -0.14(-2.75%)
Mar 12, 2009 4.523 4.999 4.314 4.931 30,410,316 +0.44(+9.77%)
Mar 11, 2009 4.711 4.800 4.414 4.492 22,352,950 -0.20(-4.34%)
Mar 10, 2009 3.964 4.727 3.855 4.696 31,127,662 +0.81(+21.00%)
Mar 09, 2009 3.672 3.881 3.468 3.881 17,773,154 +0.22(+5.99%)
Mar 06, 2009 3.808 3.865 3.306 3.661 0 -0.10(-2.77%)
Mar 05, 2009 4.142 4.194 3.703 3.766 22,257,560 -0.54(-12.61%)
Mar 04, 2009 4.293 4.466 4.121 4.309 18,966,276 +0.11(+2.61%)
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.