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

Kimco Realty (NY: KIM )

19.01 -0.09 (-0.47%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Aug 02, 2010 8.193 8.332 8.145 8.257 10,665,314 +0.22(+2.72%)
Jul 30, 2010 8.038 8.102 7.894 8.038 10,767,378 -0.03(-0.40%)
Jul 29, 2010 8.156 8.198 7.969 8.070 8,459,466 -0.01(-0.07%)
Jul 28, 2010 8.076 8.300 8.012 8.076 10,813 +0.04(+0.46%)
Jul 27, 2010 8.038 8.182 7.926 8.038 8,129 -0.05(-0.59%)
Jul 26, 2010 7.825 8.118 7.766 8.086 8,501,578 +0.23(+2.92%)
Jul 23, 2010 7.665 7.873 7.574 7.857 12,704,439 +0.18(+2.29%)
Jul 22, 2010 7.387 7.723 7.387 7.681 103,123 +0.40(+5.49%)
Jul 21, 2010 7.526 7.526 7.243 7.281 12,030,634 -0.16(-2.15%)
Jul 20, 2010 7.441 7.451 7.105 7.441 10,649,684 +0.15(+2.05%)
Jul 19, 2010 7.137 7.307 7.025 7.291 9,342,975 +0.17(+2.32%)
Jul 16, 2010 7.131 7.441 7.073 7.126 13,608,617 -0.38(-5.05%)
Jul 15, 2010 7.515 7.537 7.254 7.505 8,402,333 +0.03(+0.43%)
Jul 14, 2010 7.451 7.542 7.334 7.473 78,507 -0.05(-0.71%)
Jul 13, 2010 7.403 7.569 7.382 7.526 12,466,917 +0.23(+3.14%)
Jul 12, 2010 7.249 7.329 7.158 7.297 6,926,413 +0.04(+0.59%)
Jul 09, 2010 7.254 7.259 7.115 7.254 8,928,224 +0.08(+1.12%)
Jul 08, 2010 7.195 7.254 7.030 7.174 51,924 +0.06(+0.82%)
Jul 07, 2010 6.790 7.121 6.763 7.115 247,483 +0.36(+5.37%)
Jul 06, 2010 6.753 7.206 6.673 6.753 7,161 -0.20(-2.84%)
Jul 02, 2010 6.950 7.179 6.854 6.950 10,661,757 -0.12(-1.73%)
Jul 01, 2010 7.185 7.233 6.907 7.073 14,944 -0.10(-1.34%)
Jun 30, 2010 7.233 7.414 7.142 7.169 34,100 -0.06(-0.88%)
Jun 29, 2010 7.233 7.542 7.169 7.233 174,229 -0.52(-6.68%)
Jun 25, 2010 7.750 7.798 7.523 7.750 14,503,069 +0.22(+2.87%)
Jun 24, 2010 7.682 7.729 7.513 7.534 16,497,975 -0.22(-2.79%)
Jun 23, 2010 7.771 7.835 7.629 7.750 14,412,070 +0.02(+0.27%)
Jun 22, 2010 7.993 8.093 7.724 7.729 44,014 -0.30(-3.68%)
Jun 21, 2010 8.114 8.241 7.982 8.024 10,363,191 +0.02(+0.26%)
Jun 18, 2010 8.003 8.030 7.819 8.003 14,562,868 +0.11(+1.40%)
Jun 17, 2010 7.935 7.982 7.750 7.893 11,967,079 -0.02(-0.27%)
Jun 16, 2010 7.988 8.046 7.872 7.914 9,267,540 -0.15(-1.90%)
Jun 15, 2010 7.887 8.088 7.777 8.067 8,102,223 +0.24(+3.10%)
Jun 14, 2010 7.750 7.911 7.689 7.824 11,790,252 +0.15(+1.99%)
Jun 11, 2010 7.523 7.687 7.486 7.671 9,492,880 +0.03(+0.35%)
Jun 10, 2010 7.376 7.655 7.328 7.645 55,726 +0.41(+5.61%)
Jun 09, 2010 7.286 7.492 7.196 7.238 13,450,408 +0.02(+0.22%)
Jun 08, 2010 7.054 7.233 6.874 7.223 15,512,966 +0.14(+1.94%)
Jun 07, 2010 7.080 7.244 7.033 7.085 14,611,062 +0.06(+0.90%)
Jun 04, 2010 7.022 7.566 6.980 7.022 17,651,872 -0.58(-7.63%)
Jun 03, 2010 7.618 7.682 7.513 7.602 308,387 -0.04(-0.48%)
Jun 02, 2010 7.502 7.650 7.386 7.639 383,951 +0.22(+2.91%)
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.