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 (%)
Mar 31, 2010 8.381 8.404 8.244 8.249 13,078,667 -0.13(-1.51%)
Mar 30, 2010 8.443 8.464 8.336 8.375 10,046,373 -0.06(-0.74%)
Mar 29, 2010 8.454 8.464 8.323 8.438 8,481,520 +0.03(+0.37%)
Mar 26, 2010 8.407 8.475 8.292 8.407 10,793,952 +0.02(+0.25%)
Mar 25, 2010 8.349 8.584 8.344 8.386 9,132,504 +0.09(+1.13%)
Mar 24, 2010 8.167 8.349 8.156 8.292 7,908,454 +0.10(+1.21%)
Mar 23, 2010 8.271 8.302 8.114 8.193 10,490,040 -0.05(-0.63%)
Mar 22, 2010 8.083 8.276 8.020 8.245 7,206,556 +0.11(+1.41%)
Mar 19, 2010 8.151 8.229 8.067 8.130 10,266,833 -0.04(-0.45%)
Mar 18, 2010 8.308 8.308 8.146 8.167 11,078,634 -0.14(-1.64%)
Mar 17, 2010 8.161 8.381 8.120 8.302 9,370,841 +0.17(+2.12%)
Mar 16, 2010 7.921 8.159 7.890 8.130 9,663,834 +0.25(+3.18%)
Mar 15, 2010 7.791 7.926 7.780 7.879 6,837,254 -0.02(-0.20%)
Mar 12, 2010 7.838 7.937 7.812 7.895 5,504,808 +0.10(+1.27%)
Mar 11, 2010 7.671 7.806 7.603 7.796 5,773,304 +0.09(+1.22%)
Mar 10, 2010 7.702 7.765 7.608 7.702 6,520,404 +0.04(+0.48%)
Mar 09, 2010 7.671 7.796 7.592 7.665 7,916,304 -0.04(-0.47%)
Mar 08, 2010 7.629 7.754 7.624 7.702 5,903,449 +0.07(+0.96%)
Mar 05, 2010 7.378 7.655 7.315 7.629 10,597,557 +0.30(+4.06%)
Mar 04, 2010 7.310 7.357 7.276 7.331 8,365,722 +0.02(+0.29%)
Mar 03, 2010 7.310 7.383 7.253 7.310 10,733,308 -0.01(-0.14%)
Mar 02, 2010 7.347 7.373 7.279 7.321 12,954,473 +0.01(+0.14%)
Mar 01, 2010 7.284 7.362 7.242 7.310 10,781,938 +0.06(+0.79%)
Feb 26, 2010 7.300 7.357 7.248 7.253 15,416,363 -0.03(-0.43%)
Feb 25, 2010 7.107 7.315 7.039 7.284 9,472,686 +0.08(+1.09%)
Feb 24, 2010 7.054 7.206 7.018 7.206 8,357,022 +0.19(+2.68%)
Feb 23, 2010 7.086 7.143 6.987 7.018 8,149,795 -0.10(-1.47%)
Feb 22, 2010 7.154 7.206 7.096 7.122 6,513,477 -0.04(-0.51%)
Feb 19, 2010 7.154 7.201 7.044 7.159 8,618,721 -0.02(-0.22%)
Feb 18, 2010 6.966 7.237 6.966 7.175 9,941,312 +0.17(+2.38%)
Feb 17, 2010 6.960 7.086 6.908 7.007 8,473,285 +0.10(+1.44%)
Feb 16, 2010 6.694 6.924 6.725 6.908 8,467,076 +0.21(+3.20%)
Feb 12, 2010 6.595 6.694 6.694 6.694 9,140,659 +0.05(+0.71%)
Feb 11, 2010 6.673 6.710 6.548 6.647 9,609,387 -0.02(-0.24%)
Feb 10, 2010 6.699 6.788 6.527 6.663 6,566,985 -0.02(-0.31%)
Feb 09, 2010 6.658 6.731 6.556 6.684 19,160,620 -0.06(-0.85%)
Feb 08, 2010 6.762 6.846 6.569 6.741 12,423,532 -0.03(-0.46%)
Feb 05, 2010 6.611 6.887 6.595 6.772 23,226,162 +0.16(+2.45%)
Feb 04, 2010 6.564 6.741 6.522 6.611 25,786,794 +0.00(+0.00%)
Feb 03, 2010 6.772 6.825 6.548 6.611 11,446,292 -0.18(-2.69%)
Feb 02, 2010 6.762 6.835 6.663 6.793 10,648,539 +0.10(+1.44%)
Feb 01, 2010 6.642 6.752 6.608 6.697 8,592,581 +0.11(+1.62%)
Jan 29, 2010 6.626 6.705 6.506 6.590 14,081,837 +0.02(+0.24%)
Jan 28, 2010 6.783 6.783 6.475 6.574 11,783,322 -0.13(-1.87%)
Jan 27, 2010 6.710 6.736 6.537 6.699 14,538,545 -0.01(-0.08%)
Jan 26, 2010 6.778 6.840 6.678 6.705 11,915,697 -0.11(-1.61%)
Jan 25, 2010 6.934 6.934 6.684 6.814 11,818,731 +0.01(+0.08%)
Jan 22, 2010 6.934 7.065 6.767 6.809 17,531,078 -0.12(-1.73%)
Jan 21, 2010 7.138 7.180 6.919 6.929 17,941,420 -0.18(-2.50%)
Jan 20, 2010 7.128 7.138 6.997 7.107 14,714,638 -0.10(-1.45%)
Jan 19, 2010 6.981 7.237 6.960 7.211 15,582,551 +0.10(+1.39%)
Jan 15, 2010 7.248 7.112 7.112 7.112 15,081,350 -0.18(-2.51%)
Jan 14, 2010 7.368 7.409 7.203 7.295 11,113,460 -0.11(-1.55%)
Jan 13, 2010 7.164 7.514 7.143 7.409 14,988,218 +0.23(+3.28%)
Jan 12, 2010 7.180 7.342 7.138 7.175 18,862,672 -0.20(-2.76%)
Jan 11, 2010 7.342 7.399 7.248 7.378 10,861,330 +0.10(+1.44%)
Jan 08, 2010 7.336 7.404 7.195 7.274 10,795,453 -0.09(-1.28%)
Jan 07, 2010 7.091 7.383 7.091 7.368 13,264,379 +0.24(+3.37%)
Jan 06, 2010 7.096 7.185 7.054 7.128 11,807,824 +0.03(+0.44%)
Jan 05, 2010 7.091 7.164 7.002 7.096 11,483,348 -0.04(-0.51%)
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.