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

Kimco Realty (NY: KIM )

18.79 -0.22 (-1.16%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2009 6.143 6.370 6.102 6.355 15,139,962 +0.24(+3.97%)
Nov 27, 2009 6.066 6.257 6.066 6.112 6,406,196 -0.23(-3.58%)
Nov 25, 2009 6.221 6.370 6.221 6.339 7,847,942 +0.12(+1.91%)
Nov 24, 2009 6.422 6.422 6.190 6.221 10,472,534 -0.15(-2.43%)
Nov 23, 2009 6.443 6.597 6.339 6.376 11,013,691 -0.02(-0.32%)
Nov 20, 2009 6.381 6.437 6.298 6.396 9,699,474 -0.03(-0.40%)
Nov 19, 2009 6.489 6.489 6.329 6.422 13,669,818 -0.12(-1.89%)
Nov 18, 2009 6.499 6.577 6.443 6.546 15,125,220 +0.06(+0.95%)
Nov 17, 2009 6.587 6.706 6.484 6.484 11,746,479 -0.11(-1.72%)
Nov 16, 2009 6.474 6.716 6.474 6.597 15,844,185 +0.18(+2.73%)
Nov 13, 2009 6.520 6.623 6.360 6.422 16,212,729 -0.02(-0.24%)
Nov 12, 2009 6.566 6.608 6.427 6.437 8,642,312 -0.17(-2.50%)
Nov 11, 2009 6.566 6.644 6.437 6.602 11,545,367 +0.15(+2.40%)
Nov 10, 2009 6.602 6.602 6.329 6.448 10,736,469 -0.16(-2.42%)
Nov 09, 2009 6.293 6.613 6.205 6.608 19,438,442 +0.44(+7.20%)
Nov 06, 2009 6.112 6.252 6.087 6.164 14,813,440 +0.10(+1.70%)
Nov 05, 2009 6.365 6.386 5.953 6.061 31,468,976 -0.38(-5.85%)
Nov 04, 2009 6.783 6.855 6.422 6.437 20,749,472 -0.25(-3.78%)
Nov 03, 2009 6.489 6.711 6.391 6.690 15,642,839 +0.10(+1.49%)
Nov 02, 2009 6.453 6.716 6.345 6.592 16,115,490 +0.07(+1.11%)
Oct 30, 2009 6.566 6.706 6.303 6.520 25,311,344 -0.18(-2.62%)
Oct 29, 2009 6.412 6.726 6.365 6.695 14,550,338 +0.40(+6.39%)
Oct 28, 2009 6.530 6.731 6.267 6.293 22,100,036 -0.31(-4.69%)
Oct 27, 2009 7.015 7.048 6.551 6.602 21,964,580 -0.38(-5.40%)
Oct 26, 2009 7.082 7.325 6.943 6.979 12,011,486 -0.07(-0.95%)
Oct 23, 2009 7.165 7.175 6.989 7.046 13,841,832 -0.18(-2.50%)
Oct 22, 2009 7.015 7.227 6.958 7.227 20,823,086 +0.22(+3.09%)
Oct 21, 2009 6.685 7.263 6.685 7.010 21,853,628 +0.25(+3.66%)
Oct 20, 2009 6.700 6.819 6.690 6.762 9,403,378 -0.14(-2.09%)
Oct 19, 2009 6.809 6.958 6.804 6.907 11,531,207 +0.12(+1.75%)
Oct 16, 2009 6.891 6.958 6.744 6.788 10,349,729 -0.26(-3.66%)
Oct 15, 2009 6.891 7.051 6.819 7.046 13,430,234 +0.08(+1.11%)
Oct 14, 2009 6.649 7.010 6.639 6.969 19,031,544 +0.46(+7.05%)
Oct 13, 2009 6.551 6.577 6.360 6.510 12,315,461 -0.08(-1.17%)
Oct 12, 2009 6.520 6.649 6.499 6.587 8,898,301 +0.04(+0.55%)
Oct 09, 2009 6.453 6.551 6.319 6.551 11,858,260 +0.06(+0.95%)
Oct 08, 2009 6.355 6.541 6.345 6.489 10,268,210 +0.20(+3.11%)
Oct 07, 2009 6.278 6.376 6.123 6.293 11,373,904 -0.02(-0.33%)
Oct 06, 2009 6.314 6.448 6.185 6.314 17,821,726 +0.07(+1.16%)
Oct 05, 2009 6.138 6.303 6.087 6.241 11,083,816 +0.19(+3.15%)
Oct 02, 2009 6.030 6.311 5.953 6.051 18,810,308 -0.15(-2.41%)
Oct 01, 2009 6.670 6.721 6.185 6.200 21,023,544 -0.53(-7.82%)
Sep 30, 2009 6.881 6.948 6.618 6.726 24,074,752 -0.14(-2.10%)
Sep 29, 2009 7.123 7.129 6.829 6.871 12,093,612 -0.03(-0.45%)
Sep 28, 2009 6.762 7.103 6.742 6.902 14,748,704 +0.19(+2.76%)
Sep 25, 2009 6.654 6.917 6.541 6.716 15,511,239 +0.04(+0.54%)
Sep 24, 2009 7.154 7.299 6.670 6.680 20,560,610 -0.44(-6.16%)
Sep 23, 2009 7.706 7.742 7.118 7.118 18,160,210 -0.56(-7.32%)
Sep 22, 2009 7.526 7.706 7.423 7.681 17,324,598 +0.22(+2.97%)
Sep 21, 2009 7.613 7.701 7.433 7.459 16,770,215 -0.25(-3.21%)
Sep 18, 2009 7.902 7.975 7.626 7.706 34,024,220 -0.17(-2.10%)
Sep 17, 2009 7.634 8.186 7.593 7.871 36,726,640 +0.34(+4.45%)
Sep 16, 2009 7.350 7.892 7.325 7.536 38,253,036 +0.24(+3.25%)
Sep 15, 2009 6.907 7.340 6.721 7.299 45,664,940 +0.41(+5.99%)
Sep 14, 2009 6.618 6.886 6.561 6.886 19,495,202 +0.16(+2.38%)
Sep 11, 2009 6.706 6.850 6.587 6.726 18,418,494 +0.04(+0.54%)
Sep 10, 2009 6.510 6.706 6.381 6.690 12,860,992 +0.16(+2.45%)
Sep 09, 2009 6.345 6.572 6.252 6.530 15,701,408 +0.20(+3.18%)
Sep 08, 2009 6.143 6.329 6.118 6.329 15,906,381 +0.30(+4.96%)
Sep 04, 2009 5.932 6.030 5.772 6.030 8,734,329 +0.10(+1.74%)
Sep 03, 2009 5.885 5.932 5.679 5.927 14,306,330 +0.12(+2.04%)
Sep 02, 2009 6.061 6.061 5.793 5.808 19,980,870 -0.29(-4.82%)
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.