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

Kimco Realty (NY: KIM )

19.02 +0.05 (+0.29%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 3, 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 (%)
Aug 31, 2011 9.713 9.868 9.541 9.824 9,250,157 +0.22(+2.31%)
Aug 30, 2011 9.519 9.669 9.370 9.602 5,891,976 +0.03(+0.29%)
Aug 29, 2011 9.413 9.574 9.358 9.574 4,852,417 +0.34(+3.73%)
Aug 26, 2011 9.119 9.358 8.930 9.230 14,351,093 +0.02(+0.18%)
Aug 25, 2011 9.363 9.508 9.019 9.213 9,806,229 -0.06(-0.60%)
Aug 24, 2011 9.108 9.291 8.989 9.269 12,783,077 +0.13(+1.46%)
Aug 23, 2011 9.102 9.175 8.991 9.136 12,475,973 +0.11(+1.23%)
Aug 22, 2011 9.197 9.252 8.936 9.025 7,674,684 +0.03(+0.37%)
Aug 19, 2011 8.936 9.197 8.886 8.991 12,402,740 -0.08(-0.86%)
Aug 18, 2011 9.258 9.336 8.947 9.069 12,944,698 -0.52(-5.39%)
Aug 17, 2011 9.691 9.788 9.435 9.585 6,265,680 -0.02(-0.17%)
Aug 16, 2011 9.685 9.793 9.541 9.602 7,411,866 -0.23(-2.37%)
Aug 15, 2011 9.452 9.835 9.402 9.835 8,028,876 +0.48(+5.10%)
Aug 12, 2011 9.608 9.730 9.297 9.358 7,754,396 -0.13(-1.35%)
Aug 11, 2011 8.969 9.691 8.858 9.485 14,899,874 +0.68(+7.69%)
Aug 10, 2011 8.775 9.302 8.714 8.808 20,692,634 -0.23(-2.58%)
Aug 09, 2011 8.797 9.052 8.270 9.041 19,611,266 +0.92(+11.27%)
Aug 08, 2011 8.797 8.875 8.103 8.126 20,773,032 -0.80(-9.01%)
Aug 05, 2011 9.352 9.352 8.758 8.930 18,230,640 -0.28(-3.01%)
Aug 04, 2011 9.768 9.802 9.186 9.208 13,041,812 -0.70(-7.06%)
Aug 03, 2011 10.01 10.05 9.657 9.907 11,719,957 -0.11(-1.05%)
Aug 02, 2011 10.30 10.36 10.01 10.01 6,803,042 -0.38(-3.63%)
Aug 01, 2011 10.67 10.72 10.32 10.39 7,247,862 -0.17(-1.63%)
Jul 29, 2011 10.51 10.65 10.36 10.56 9,717,873 -0.03(-0.31%)
Jul 28, 2011 10.70 10.78 10.56 10.60 8,152,161 -0.09(-0.83%)
Jul 27, 2011 11.07 11.07 10.68 10.68 10,165,869 -0.41(-3.70%)
Jul 26, 2011 11.16 11.18 11.04 11.10 5,851,286 -0.03(-0.25%)
Jul 25, 2011 11.16 11.24 11.07 11.12 7,293,478 -0.14(-1.28%)
Jul 22, 2011 11.23 11.27 11.23 11.27 6,163,361 +0.12(+1.04%)
Jul 21, 2011 11.10 11.24 11.07 11.15 9,279,908 +0.15(+1.36%)
Jul 20, 2011 10.96 11.06 10.91 11.00 6,125,818 +0.06(+0.51%)
Jul 19, 2011 10.73 10.97 10.72 10.95 5,549,075 +0.29(+2.76%)
Jul 18, 2011 10.71 10.75 10.59 10.65 6,602,141 -0.09(-0.83%)
Jul 15, 2011 10.65 10.76 10.56 10.74 6,963,166 +0.15(+1.42%)
Jul 14, 2011 10.71 10.71 10.53 10.59 9,570,152 -0.07(-0.62%)
Jul 13, 2011 10.77 10.81 10.65 10.66 10,749,405 -0.08(-0.72%)
Jul 12, 2011 10.58 10.88 10.58 10.73 10,000,908 +0.11(+0.99%)
Jul 11, 2011 10.66 10.73 10.59 10.63 6,481,527 -0.19(-1.79%)
Jul 08, 2011 10.61 10.84 10.61 10.82 10,458,243 +0.07(+0.67%)
Jul 07, 2011 10.66 10.80 10.65 10.75 6,620,058 +0.16(+1.52%)
Jul 06, 2011 10.51 10.61 10.44 10.59 7,704,897 +0.06(+0.58%)
Jul 05, 2011 10.40 10.54 10.37 10.53 6,912,372 +0.13(+1.28%)
Jul 01, 2011 10.25 10.42 10.20 10.40 6,605,138 +0.15(+1.46%)
Jun 30, 2011 10.31 10.34 10.19 10.25 7,044,611 -0.01(-0.11%)
Jun 29, 2011 10.19 10.27 10.09 10.26 5,871,314 +0.12(+1.19%)
Jun 28, 2011 10.07 10.14 9.971 10.14 5,671,397 +0.10(+0.99%)
Jun 27, 2011 9.971 10.09 9.932 10.04 5,566,452 +0.10(+1.00%)
Jun 24, 2011 9.916 10.01 9.834 9.938 7,211,569 +0.02(+0.22%)
Jun 23, 2011 9.817 9.998 9.746 9.916 12,942,127 -0.13(-1.26%)
Jun 22, 2011 9.943 10.14 9.911 10.04 8,739,471 +0.06(+0.61%)
Jun 21, 2011 9.976 10.00 9.856 9.982 8,915,370 +0.08(+0.78%)
Jun 20, 2011 9.897 9.932 9.878 9.905 10,341,920 +0.16(+1.64%)
Jun 17, 2011 9.669 9.751 9.553 9.746 9,653,979 +0.17(+1.78%)
Jun 16, 2011 9.476 9.608 9.434 9.575 11,558,865 +0.14(+1.52%)
Jun 15, 2011 9.487 9.515 9.350 9.432 15,970,512 -0.13(-1.32%)
Jun 14, 2011 9.575 9.597 9.526 9.559 13,053,160 +0.11(+1.16%)
Jun 13, 2011 9.493 9.592 9.432 9.449 12,588,002 -0.02(-0.23%)
Jun 10, 2011 9.707 9.740 9.449 9.471 12,861,937 -0.24(-2.49%)
Jun 09, 2011 9.998 9.998 9.713 9.713 10,966,718 -0.24(-2.43%)
Jun 08, 2011 10.06 10.15 9.921 9.954 9,967,199 -0.13(-1.25%)
Jun 07, 2011 10.02 10.22 9.993 10.08 8,025,153 +0.13(+1.33%)
Jun 06, 2011 10.27 10.30 9.943 9.949 9,527,511 -0.32(-3.11%)
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.