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 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%)
Apr 01, 2003 9.033 9.208 9.002 9.208 1,285,042 +0.04(+0.40%)
Mar 31, 2003 9.229 9.250 9.164 9.172 1,538,144 -0.10(-1.07%)
Mar 28, 2003 9.300 9.323 9.180 9.271 1,388,427 -0.03(-0.28%)
Mar 27, 2003 9.271 9.318 9.211 9.297 757,776 +0.01(+0.14%)
Mar 26, 2003 9.232 9.308 9.161 9.284 857,332 +0.08(+0.88%)
Mar 25, 2003 9.114 9.232 9.114 9.203 1,359,326 +0.07(+0.71%)
Mar 24, 2003 9.378 9.378 9.120 9.138 1,436,674 -0.24(-2.53%)
Mar 21, 2003 9.284 9.402 9.245 9.376 1,335,586 +0.13(+1.41%)
Mar 20, 2003 9.219 9.269 9.138 9.245 1,395,319 -0.02(-0.25%)
Mar 19, 2003 9.269 9.269 9.114 9.269 2,024,439 +0.00(+0.00%)
Mar 18, 2003 9.242 9.276 9.182 9.269 1,021,217 +0.03(+0.28%)
Mar 17, 2003 8.945 9.242 8.906 9.242 1,185,102 +0.26(+2.94%)
Mar 14, 2003 8.958 9.010 8.932 8.979 584,318 +0.03(+0.38%)
Mar 13, 2003 8.903 8.979 8.903 8.945 1,013,559 +0.04(+0.44%)
Mar 12, 2003 8.879 8.906 8.838 8.906 869,586 +0.02(+0.18%)
Mar 11, 2003 8.882 8.913 8.853 8.890 899,069 +0.01(+0.09%)
Mar 10, 2003 8.903 8.929 8.856 8.882 1,337,883 -0.02(-0.21%)
Mar 07, 2003 8.885 8.906 8.832 8.900 1,003,221 -0.00(-0.03%)
Mar 06, 2003 8.788 8.903 8.788 8.903 2,157,308 +0.05(+0.56%)
Mar 05, 2003 8.697 8.853 8.697 8.853 1,974,660 +0.03(+0.30%)
Mar 04, 2003 8.835 8.853 8.806 8.827 1,164,808 -0.01(-0.09%)
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.