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

Kimco Realty (NY: KIM )

23.24 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 6.354 6.410 6.192 6.369 22,835,978 -0.07(-1.10%)
Aug 28, 2009 6.242 6.466 6.207 6.440 16,323,554 +0.13(+2.09%)
Aug 27, 2009 6.303 6.369 6.121 6.308 20,142,768 -0.01(-0.16%)
Aug 26, 2009 6.222 6.339 6.060 6.319 15,649,072 +0.08(+1.30%)
Aug 25, 2009 5.892 6.334 5.887 6.237 17,488,782 +0.19(+3.19%)
Aug 24, 2009 6.171 6.258 6.029 6.044 14,151,630 -0.07(-1.16%)
Aug 21, 2009 6.019 6.187 5.841 6.116 19,163,212 +0.32(+5.61%)
Aug 20, 2009 5.385 5.816 5.385 5.791 12,201,109 +0.40(+7.34%)
Aug 19, 2009 5.364 5.441 5.314 5.395 10,153,963 -0.10(-1.76%)
Aug 18, 2009 5.298 5.572 5.298 5.491 10,506,770 +0.13(+2.48%)
Aug 17, 2009 5.400 5.491 5.278 5.358 13,598,700 -0.31(-5.39%)
Aug 14, 2009 5.710 5.755 5.491 5.664 13,183,923 -0.16(-2.79%)
Aug 13, 2009 5.933 5.989 5.776 5.826 13,159,463 -0.03(-0.52%)
Aug 12, 2009 5.725 6.009 5.689 5.857 13,161,492 +0.11(+1.94%)
Aug 11, 2009 5.902 5.963 5.725 5.745 14,893,671 -0.24(-4.07%)
Aug 10, 2009 6.075 6.176 5.872 5.989 16,096,484 -0.12(-1.91%)
Aug 07, 2009 5.841 6.349 5.740 6.105 19,292,696 +0.36(+6.18%)
Aug 06, 2009 5.806 6.044 5.679 5.750 24,482,156 -0.02(-0.26%)
Aug 05, 2009 5.309 5.765 5.298 5.765 28,580,570 +0.29(+5.28%)
Aug 04, 2009 5.101 5.628 5.019 5.476 31,158,266 +0.35(+6.73%)
Aug 03, 2009 5.045 5.141 5.019 5.131 19,023,268 +0.14(+2.74%)
Jul 31, 2009 4.811 5.060 4.725 4.994 17,202,674 +0.14(+2.82%)
Jul 30, 2009 4.679 4.984 4.613 4.857 22,310,844 +0.25(+5.51%)
Jul 29, 2009 4.573 4.664 4.532 4.603 13,111,342 -0.06(-1.31%)
Jul 28, 2009 4.745 4.745 4.639 4.664 11,353,525 -0.10(-2.03%)
Jul 27, 2009 4.720 4.826 4.654 4.760 14,650,808 +0.11(+2.40%)
Jul 24, 2009 4.593 4.684 4.415 4.649 1,257 +0.01(+0.11%)
Jul 23, 2009 4.476 4.735 4.375 4.644 24,981,360 +0.26(+5.90%)
Jul 22, 2009 4.278 4.486 4.243 4.385 9,180,924 +0.03(+0.58%)
Jul 21, 2009 4.395 4.441 4.248 4.360 12,880,862 -0.03(-0.69%)
Jul 20, 2009 4.202 4.420 4.202 4.390 20,439,732 +0.22(+5.23%)
Jul 17, 2009 4.659 4.664 4.141 4.172 26,099,344 -0.49(-10.55%)
Jul 16, 2009 4.700 4.710 4.547 4.664 12,681,711 -0.08(-1.71%)
Jul 15, 2009 4.542 4.852 4.492 4.745 22,444,836 +0.26(+5.77%)
Jul 14, 2009 4.451 4.522 4.334 4.486 15,520,656 -0.02(-0.45%)
Jul 13, 2009 4.365 4.522 4.354 4.507 21,931,564 +0.14(+3.14%)
Jul 10, 2009 4.288 4.395 4.141 4.370 16,803,922 +0.07(+1.53%)
Jul 09, 2009 4.568 4.598 4.288 4.304 22,867,806 -0.18(-3.96%)
Jul 08, 2009 4.730 4.776 4.354 4.481 30,540,026 -0.22(-4.64%)
Jul 07, 2009 4.963 4.963 4.674 4.700 15,948,349 -0.23(-4.73%)
Jul 06, 2009 4.593 4.933 4.593 4.933 17,982,680 +0.19(+4.07%)
Jul 02, 2009 5.101 5.101 4.740 4.740 13,723,697 -0.44(-8.43%)
Jul 01, 2009 5.131 5.217 5.035 5.177 8,000,927 +0.11(+2.10%)
Jun 30, 2009 5.020 5.075 4.909 5.070 10,348,824 +0.09(+1.72%)
Jun 29, 2009 5.045 5.115 4.868 4.984 12,099,325 -0.05(-0.90%)
Jun 26, 2009 5.010 5.075 4.909 5.030 14,960,733 +0.01(+0.10%)
Jun 25, 2009 4.853 5.025 4.843 5.025 11,386,068 +0.10(+2.05%)
Jun 24, 2009 4.798 4.974 4.712 4.924 14,336,196 +0.16(+3.39%)
Jun 23, 2009 4.707 4.858 4.646 4.762 13,999,121 +0.09(+1.83%)
Jun 22, 2009 5.015 5.055 4.646 4.677 20,666,966 -0.45(-8.85%)
Jun 19, 2009 5.115 5.156 5.025 5.131 18,067,396 +0.09(+1.70%)
Jun 18, 2009 5.085 5.085 4.883 5.045 12,853,176 +0.02(+0.40%)
Jun 17, 2009 5.176 5.231 4.984 5.025 14,215,042 -0.15(-2.92%)
Jun 16, 2009 5.282 5.426 5.121 5.176 15,497,158 -0.29(-5.22%)
Jun 15, 2009 5.680 5.680 5.176 5.461 19,700,764 -0.26(-4.63%)
Jun 12, 2009 5.630 5.761 5.534 5.726 11,866,606 +0.14(+2.53%)
Jun 11, 2009 5.741 5.827 5.549 5.585 13,434,725 -0.19(-3.23%)
Jun 10, 2009 6.049 6.129 5.610 5.771 19,718,870 -0.22(-3.70%)
Jun 09, 2009 6.145 6.220 5.923 5.993 12,999,107 -0.20(-3.26%)
Jun 08, 2009 6.215 6.301 6.074 6.195 11,656,691 -0.06(-0.97%)
Jun 05, 2009 6.437 6.548 6.165 6.256 14,549,897 -0.11(-1.74%)
Jun 04, 2009 6.170 6.407 6.077 6.367 19,810,826 +0.23(+3.78%)
Jun 03, 2009 6.094 6.175 6.024 6.135 9,945,192 +0.00(+0.00%)
Jun 02, 2009 6.124 6.326 6.084 6.135 17,881,508 -0.11(-1.78%)
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.