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

Kimco Realty (NY: KIM )

19.04 +0.12 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 30, 2003 9.898 9.924 9.814 9.898 1,537,379 -0.04(-0.42%)
Jun 27, 2003 9.924 9.968 9.908 9.940 807,171 +0.02(+0.18%)
Jun 26, 2003 9.793 9.921 9.754 9.921 770,412 +0.16(+1.69%)
Jun 25, 2003 9.778 9.786 9.702 9.757 1,487,600 -0.01(-0.05%)
Jun 24, 2003 9.663 9.820 9.663 9.762 1,770,570 -0.12(-1.19%)
Jun 23, 2003 9.950 9.976 9.859 9.880 910,557 -0.11(-1.07%)
Jun 20, 2003 9.919 10.02 9.890 9.987 1,782,440 +0.09(+0.90%)
Jun 19, 2003 10.05 10.07 9.846 9.898 3,014,641 +0.18(+1.88%)
Jun 18, 2003 9.793 9.793 9.637 9.715 1,021,600 -0.09(-0.93%)
Jun 17, 2003 9.997 10.05 9.807 9.807 757,776 -0.19(-1.91%)
Jun 16, 2003 10.05 10.05 9.955 9.997 1,240,241 +0.18(+1.81%)
Jun 13, 2003 9.989 10.01 9.820 9.820 774,624 -0.21(-2.08%)
Jun 12, 2003 10.28 10.30 10.03 10.03 966,461 -0.19(-1.84%)
Jun 11, 2003 10.19 10.27 10.10 10.22 1,607,451 +0.03(+0.31%)
Jun 10, 2003 9.955 10.19 9.924 10.19 1,403,743 +0.21(+2.15%)
Jun 09, 2003 10.01 10.01 9.924 9.971 821,339 -0.04(-0.37%)
Jun 06, 2003 9.955 10.02 9.955 10.01 778,836 +0.07(+0.71%)
Jun 05, 2003 9.929 9.987 9.898 9.937 519,224 -0.03(-0.26%)
Jun 04, 2003 9.958 10.03 9.937 9.963 707,232 +0.01(+0.05%)
Jun 03, 2003 9.924 9.958 9.856 9.958 561,727 +0.08(+0.82%)
Jun 02, 2003 9.833 9.924 9.817 9.877 1,131,495 +0.11(+1.12%)
May 30, 2003 9.611 9.778 9.598 9.767 1,653,783 +0.21(+2.19%)
May 29, 2003 9.874 9.898 9.438 9.558 3,403,676 -0.33(-3.33%)
May 28, 2003 10.17 10.17 9.885 9.887 998,243 -0.28(-2.77%)
May 27, 2003 10.08 10.17 10.01 10.17 989,819 +0.06(+0.62%)
May 23, 2003 10.02 10.11 9.963 10.11 998,626 +0.05(+0.52%)
May 22, 2003 9.950 10.06 9.908 10.05 644,435 +0.10(+1.05%)
May 21, 2003 9.796 9.955 9.754 9.950 1,415,614 +0.14(+1.46%)
May 20, 2003 9.746 9.817 9.715 9.807 747,438 +0.05(+0.54%)
May 19, 2003 9.770 9.780 9.694 9.754 884,902 -0.02(-0.19%)
May 16, 2003 9.702 9.773 9.642 9.773 1,438,588 +0.05(+0.48%)
May 15, 2003 9.694 9.744 9.642 9.726 817,127 +0.01(+0.11%)
May 14, 2003 9.786 9.793 9.655 9.715 1,144,131 -0.04(-0.45%)
May 13, 2003 9.793 9.804 9.715 9.759 828,997 -0.05(-0.48%)
May 12, 2003 9.793 9.835 9.754 9.807 492,420 +0.01(+0.13%)
May 09, 2003 9.788 9.807 9.746 9.793 737,099 +0.01(+0.05%)
May 08, 2003 9.673 9.791 9.650 9.788 1,491,812 +0.13(+1.30%)
May 07, 2003 9.754 9.762 9.663 9.663 735,185 -0.10(-1.07%)
May 06, 2003 9.660 9.791 9.650 9.767 753,564 +0.11(+1.11%)
May 05, 2003 9.577 9.663 9.540 9.660 1,323,333 +0.13(+1.37%)
May 02, 2003 9.467 9.538 9.467 9.530 946,550 +0.09(+0.94%)
May 01, 2003 9.480 9.511 9.363 9.441 1,302,655 -0.01(-0.14%)
Apr 30, 2003 9.611 9.611 9.391 9.454 2,009,122 -0.15(-1.60%)
Apr 29, 2003 9.658 9.705 9.605 9.608 1,698,966 -0.03(-0.27%)
Apr 28, 2003 9.590 9.634 9.548 9.634 1,858,256 +0.02(+0.22%)
Apr 25, 2003 9.624 9.626 9.585 9.613 1,160,596 -0.01(-0.08%)
Apr 24, 2003 9.587 9.650 9.558 9.621 1,493,727 -0.05(-0.49%)
Apr 23, 2003 9.650 9.679 9.605 9.668 553,686 +0.03(+0.35%)
Apr 22, 2003 9.532 9.676 9.493 9.634 1,190,463 +0.12(+1.23%)
Apr 21, 2003 9.524 9.532 9.446 9.517 709,147 +0.01(+0.11%)
Apr 17, 2003 9.530 9.556 9.464 9.506 617,631 -0.02(-0.25%)
Apr 16, 2003 9.504 9.530 9.402 9.530 566,322 +0.08(+0.80%)
Apr 15, 2003 9.428 9.488 9.336 9.454 737,482 +0.03(+0.28%)
Apr 14, 2003 9.378 9.428 9.229 9.428 1,481,474 +0.05(+0.56%)
Apr 11, 2003 9.428 9.504 9.368 9.376 646,733 -0.08(-0.86%)
Apr 10, 2003 9.402 9.480 9.363 9.457 1,156,001 +0.06(+0.61%)
Apr 09, 2003 9.271 9.399 9.258 9.399 1,116,562 +0.11(+1.24%)
Apr 08, 2003 9.284 9.297 9.219 9.284 1,168,637 +0.00(+0.00%)
Apr 07, 2003 9.206 9.284 9.188 9.284 677,365 +0.17(+1.83%)
Apr 04, 2003 9.227 9.271 9.117 9.117 676,217 -0.10(-1.05%)
Apr 03, 2003 9.323 9.323 9.182 9.214 653,625 -0.08(-0.84%)
Apr 02, 2003 9.245 9.394 9.240 9.292 1,688,245 +0.08(+0.91%)
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.