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, 2011 9.851 10.01 9.843 9.982 5,455,406 +0.09(+0.94%)
Mar 30, 2011 9.889 9.889 9.889 9.889 5,544,209 +0.14(+1.45%)
Mar 29, 2011 9.628 9.759 9.530 9.748 3,632,727 +0.10(+1.07%)
Mar 28, 2011 9.661 9.721 9.574 9.645 4,793,297 -0.02(-0.17%)
Mar 25, 2011 9.645 9.759 9.612 9.661 4,612,780 +0.04(+0.40%)
Mar 24, 2011 9.606 9.661 9.459 9.623 5,050,956 +0.07(+0.74%)
Mar 23, 2011 9.672 9.710 9.487 9.552 5,737,151 -0.16(-1.63%)
Mar 22, 2011 9.715 9.764 9.655 9.710 4,880,962 +0.02(+0.17%)
Mar 21, 2011 9.732 9.764 9.677 9.693 3,801,304 +0.07(+0.74%)
Mar 18, 2011 9.655 9.732 9.557 9.623 6,699,552 +0.12(+1.26%)
Mar 17, 2011 9.498 9.536 9.378 9.503 5,483,940 +0.15(+1.63%)
Mar 16, 2011 9.552 9.579 9.242 9.351 10,221,956 -0.23(-2.39%)
Mar 15, 2011 9.585 9.674 9.557 9.579 6,061,487 -0.06(-0.62%)
Mar 14, 2011 9.721 9.781 9.628 9.639 4,762,272 -0.19(-1.88%)
Mar 11, 2011 9.753 9.868 9.661 9.824 7,112,567 +0.09(+0.89%)
Mar 10, 2011 9.895 9.911 9.721 9.737 8,161,131 -0.30(-2.98%)
Mar 09, 2011 9.971 10.09 9.857 10.04 3,832,640 +0.05(+0.55%)
Mar 08, 2011 9.884 10.08 9.868 9.982 5,284,301 +0.10(+1.05%)
Mar 07, 2011 9.928 9.974 9.770 9.879 4,559,750 -0.02(-0.22%)
Mar 04, 2011 9.982 9.998 9.811 9.900 6,089,826 -0.09(-0.93%)
Mar 03, 2011 9.993 10.07 9.873 9.993 7,983,787 +0.10(+1.05%)
Mar 02, 2011 10.06 10.11 9.857 9.889 8,489,268 -0.18(-1.78%)
Mar 01, 2011 10.56 10.61 10.05 10.07 11,978,543 -0.48(-4.54%)
Feb 28, 2011 10.31 10.60 10.29 10.55 8,301,020 +0.27(+2.65%)
Feb 25, 2011 10.04 10.29 10.04 10.28 7,456,408 +0.28(+2.83%)
Feb 24, 2011 10.07 10.12 9.884 9.993 6,591,714 -0.09(-0.92%)
Feb 23, 2011 10.14 10.22 10.00 10.09 5,208,642 -0.04(-0.43%)
Feb 22, 2011 10.09 10.25 10.05 10.13 5,519,429 -0.10(-0.96%)
Feb 18, 2011 10.27 10.29 10.13 10.23 7,462,881 -0.03(-0.32%)
Feb 17, 2011 10.15 10.29 10.15 10.26 3,700,452 +0.07(+0.64%)
Feb 16, 2011 10.06 10.20 10.03 10.19 4,861,200 +0.19(+1.90%)
Feb 15, 2011 10.06 10.11 9.949 10.00 6,415,703 -0.09(-0.92%)
Feb 14, 2011 10.11 10.16 10.06 10.10 6,338,591 -0.01(-0.05%)
Feb 11, 2011 10.13 10.18 10.07 10.10 9,998,773 -0.05(-0.54%)
Feb 10, 2011 10.16 10.32 10.06 10.16 10,549,286 -0.10(-0.96%)
Feb 09, 2011 10.17 10.26 10.13 10.25 5,080,754 +0.09(+0.86%)
Feb 08, 2011 10.19 10.23 10.14 10.17 7,801,910 -0.02(-0.21%)
Feb 07, 2011 10.02 10.21 9.977 10.19 8,647,714 +0.19(+1.85%)
Feb 04, 2011 10.07 10.10 9.911 10.00 7,974,669 -0.07(-0.70%)
Feb 03, 2011 10.03 10.10 9.933 10.07 7,230,190 +0.04(+0.43%)
Feb 02, 2011 9.911 10.07 9.873 10.03 7,234,460 +0.08(+0.82%)
Feb 01, 2011 9.911 9.966 9.775 9.949 7,179,809 +0.10(+1.05%)
Jan 31, 2011 9.753 9.879 9.753 9.846 9,281,869 +0.14(+1.46%)
Jan 28, 2011 9.851 9.917 9.699 9.704 8,397,075 -0.12(-1.22%)
Jan 27, 2011 9.830 9.889 9.775 9.824 7,851,253 +0.04(+0.39%)
Jan 26, 2011 9.775 9.786 9.623 9.786 16,214,016 +0.06(+0.62%)
Jan 25, 2011 9.677 9.764 9.606 9.726 8,962,572 +0.01(+0.11%)
Jan 24, 2011 9.661 9.748 9.612 9.715 5,529,957 +0.08(+0.79%)
Jan 21, 2011 9.732 9.732 9.634 9.639 6,073,069 -0.02(-0.17%)
Jan 20, 2011 9.699 9.797 9.634 9.655 8,039,058 -0.02(-0.22%)
Jan 19, 2011 9.797 9.830 9.639 9.677 7,675,218 -0.14(-1.44%)
Jan 18, 2011 9.791 9.862 9.737 9.819 8,621,494 -0.02(-0.22%)
Jan 14, 2011 9.737 9.873 9.732 9.840 9,847,055 +0.10(+1.01%)
Jan 13, 2011 9.732 9.791 9.704 9.742 10,708,868 -0.02(-0.17%)
Jan 12, 2011 9.672 9.802 9.612 9.759 16,166,018 +0.17(+1.82%)
Jan 11, 2011 9.775 9.797 9.536 9.585 10,567,211 -0.12(-1.23%)
Jan 10, 2011 9.786 9.840 9.704 9.704 9,224,156 -0.13(-1.33%)
Jan 07, 2011 9.922 9.955 9.770 9.835 10,005,604 -0.01(-0.11%)
Jan 06, 2011 9.955 9.998 9.819 9.846 9,194,929 -0.09(-0.88%)
Jan 05, 2011 9.753 9.933 9.753 9.933 9,307,395 +0.14(+1.45%)
Jan 04, 2011 10.02 10.03 9.751 9.791 11,041,259 -0.21(-2.07%)
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.