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

Kimco Realty (NY: KIM )

18.76 -0.25 (-1.32%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 7.688 7.820 7.634 7.815 648,677 +0.13(+1.68%)
Oct 30, 2002 7.711 7.763 7.557 7.686 1,388,083 -0.04(-0.53%)
Oct 29, 2002 7.789 7.799 7.608 7.727 1,161,647 -0.09(-1.15%)
Oct 28, 2002 7.884 7.944 7.761 7.817 873,949 -0.06(-0.82%)
Oct 25, 2002 7.763 7.905 7.737 7.882 1,071,306 +0.15(+1.90%)
Oct 24, 2002 7.611 7.748 7.611 7.735 482,727 +0.15(+1.94%)
Oct 23, 2002 7.583 7.634 7.448 7.588 629,290 +0.01(+0.07%)
Oct 22, 2002 7.758 7.758 7.531 7.583 1,349,698 -0.18(-2.26%)
Oct 21, 2002 7.768 7.776 7.634 7.758 600,598 -0.01(-0.10%)
Oct 18, 2002 7.750 7.815 7.704 7.766 973,985 +0.03(+0.40%)
Oct 17, 2002 7.608 7.735 7.583 7.735 1,020,125 +0.21(+2.78%)
Oct 16, 2002 7.554 7.559 7.482 7.526 981,351 +0.00(+0.00%)
Oct 15, 2002 7.454 7.557 7.376 7.526 2,132,143 +0.17(+2.31%)
Oct 14, 2002 7.459 7.464 7.325 7.356 596,720 -0.10(-1.35%)
Oct 11, 2002 7.518 7.670 7.436 7.456 1,598,622 +0.00(+0.03%)
Oct 10, 2002 7.325 7.466 7.162 7.454 2,329,499 +0.10(+1.37%)
Oct 09, 2002 7.448 7.454 7.319 7.353 1,687,025 -0.10(-1.28%)
Oct 08, 2002 7.479 7.557 7.286 7.448 1,364,432 -0.03(-0.41%)
Oct 07, 2002 7.621 7.629 7.464 7.479 1,699,433 -0.19(-2.52%)
Oct 04, 2002 7.802 7.802 7.570 7.673 2,163,937 -0.18(-2.27%)
Oct 03, 2002 7.789 7.851 7.742 7.851 613,393 +0.09(+1.13%)
Oct 02, 2002 7.918 7.918 7.748 7.763 706,061 -0.13(-1.60%)
Oct 01, 2002 7.887 7.908 7.797 7.889 1,752,165 -0.13(-1.64%)
Sep 30, 2002 8.124 8.129 8.006 8.021 961,189 -0.10(-1.21%)
Sep 27, 2002 8.145 8.387 8.119 8.119 1,343,494 -0.03(-0.32%)
Sep 26, 2002 8.070 8.163 8.026 8.145 864,256 +0.14(+1.74%)
Sep 25, 2002 8.073 8.098 7.982 8.006 452,872 -0.03(-0.42%)
Sep 24, 2002 8.111 8.111 8.008 8.039 606,026 -0.06(-0.73%)
Sep 23, 2002 8.073 8.124 8.039 8.098 624,249 +0.02(+0.19%)
Sep 20, 2002 8.073 8.096 8.060 8.083 620,372 +0.07(+0.93%)
Sep 19, 2002 8.047 8.111 7.995 8.008 873,562 -0.05(-0.58%)
Sep 18, 2002 8.111 8.124 8.021 8.055 493,583 -0.02(-0.22%)
Sep 17, 2002 8.163 8.173 8.073 8.073 504,440 -0.04(-0.54%)
Sep 16, 2002 8.176 8.181 8.098 8.116 363,693 -0.03(-0.41%)
Sep 13, 2002 8.085 8.163 8.065 8.150 1,071,306 +0.07(+0.83%)
Sep 12, 2002 8.124 8.132 8.062 8.083 340,041 -0.04(-0.51%)
Sep 11, 2002 8.124 8.140 8.101 8.124 341,980 +0.03(+0.35%)
Sep 10, 2002 8.124 8.145 8.075 8.096 617,658 +0.02(+0.19%)
Sep 09, 2002 8.163 8.163 8.073 8.080 767,711 -0.08(-1.01%)
Sep 06, 2002 8.163 8.163 8.104 8.163 851,849 +0.05(+0.64%)
Sep 05, 2002 8.150 8.150 8.062 8.111 676,981 -0.01(-0.16%)
Sep 04, 2002 8.176 8.202 8.060 8.124 1,177,544 -0.05(-0.63%)
Sep 03, 2002 8.240 8.240 8.171 8.176 568,416 -0.01(-0.16%)
Aug 30, 2002 8.266 8.330 8.189 8.189 858,828 -0.07(-0.81%)
Aug 29, 2002 8.279 8.369 8.253 8.256 1,571,869 -0.02(-0.28%)
Aug 28, 2002 8.176 8.297 8.163 8.279 1,908,421 +0.13(+1.55%)
Aug 27, 2002 8.212 8.227 8.150 8.153 686,674 -0.05(-0.60%)
Aug 26, 2002 8.111 8.212 8.088 8.202 533,908 +0.11(+1.40%)
Aug 23, 2002 8.098 8.140 8.034 8.088 396,650 -0.02(-0.22%)
Aug 22, 2002 8.124 8.163 8.008 8.106 1,852,975 -0.02(-0.22%)
Aug 21, 2002 8.088 8.189 8.008 8.124 1,443,917 +0.10(+1.25%)
Aug 20, 2002 7.995 8.044 7.972 8.024 399,752 -0.04(-0.45%)
Aug 16, 2002 7.902 8.060 7.879 8.060 686,674 +0.21(+2.63%)
Aug 15, 2002 7.931 7.962 7.755 7.853 1,057,735 -0.05(-0.59%)
Aug 14, 2002 7.964 7.982 7.776 7.900 1,128,302 +0.00(+0.00%)
Aug 13, 2002 7.957 8.080 7.900 7.900 769,649 -0.12(-1.51%)
Aug 12, 2002 7.892 8.021 7.874 8.021 611,842 +0.13(+1.63%)
Aug 07, 2002 7.892 7.918 7.851 7.892 1,351,249 +0.05(+0.59%)
Aug 06, 2002 7.895 7.944 7.784 7.846 909,233 +0.02(+0.20%)
Aug 05, 2002 7.941 7.982 7.750 7.830 1,383,043 -0.09(-1.11%)
Aug 02, 2002 8.150 8.163 7.905 7.918 1,058,510 -0.24(-2.97%)
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.