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 (%)
Dec 31, 2002 8.031 8.031 7.900 7.900 2,023,406 -0.09(-1.16%)
Dec 30, 2002 8.083 8.083 7.915 7.993 1,254,690 -0.20(-2.48%)
Dec 27, 2002 8.135 8.199 8.135 8.196 600,777 -0.03(-0.34%)
Dec 26, 2002 8.266 8.271 8.186 8.225 564,707 -0.04(-0.50%)
Dec 24, 2002 8.212 8.261 8.199 8.266 539,109 +0.01(+0.12%)
Dec 23, 2002 8.070 8.253 8.062 8.256 1,406,339 +0.19(+2.30%)
Dec 20, 2002 7.928 8.070 7.928 8.070 1,951,654 +0.09(+1.16%)
Dec 19, 2002 8.044 8.096 7.954 7.977 890,500 -0.09(-1.09%)
Dec 18, 2002 8.127 8.163 8.065 8.065 747,384 -0.06(-0.76%)
Dec 17, 2002 8.225 8.227 8.080 8.127 961,864 -0.12(-1.44%)
Dec 16, 2002 8.070 8.245 8.060 8.245 1,502,138 +0.20(+2.50%)
Dec 13, 2002 8.037 8.096 8.013 8.044 678,347 -0.01(-0.16%)
Dec 12, 2002 8.057 8.068 8.019 8.057 621,721 -0.01(-0.16%)
Dec 11, 2002 8.031 8.109 8.031 8.070 1,345,059 -0.10(-1.26%)
Dec 10, 2002 8.243 8.269 8.160 8.173 923,855 -0.08(-1.00%)
Dec 09, 2002 8.235 8.269 8.215 8.256 1,146,480 +0.02(+0.22%)
Dec 06, 2002 8.186 8.251 8.109 8.238 1,304,335 +0.01(+0.16%)
Dec 05, 2002 8.160 8.225 8.127 8.225 1,011,121 +0.04(+0.44%)
Dec 04, 2002 8.140 8.199 8.124 8.189 735,749 +0.05(+0.63%)
Dec 03, 2002 8.093 8.168 8.021 8.137 1,229,480 +0.01(+0.13%)
Dec 02, 2002 8.086 8.196 8.057 8.127 1,185,265 +0.04(+0.54%)
Nov 29, 2002 8.070 8.168 8.070 8.083 258,695 +0.01(+0.06%)
Nov 27, 2002 8.060 8.122 8.031 8.078 656,240 -0.00(-0.03%)
Nov 26, 2002 8.006 8.101 8.001 8.080 983,196 +0.04(+0.45%)
Nov 25, 2002 8.065 8.093 7.995 8.044 1,564,581 -0.07(-0.89%)
Nov 22, 2002 7.941 8.122 7.941 8.117 2,453,919 +0.08(+0.96%)
Nov 21, 2002 8.057 8.057 8.006 8.039 847,837 -0.02(-0.22%)
Nov 20, 2002 8.044 8.057 7.998 8.057 772,594 +0.03(+0.42%)
Nov 19, 2002 8.006 8.080 8.006 8.024 673,305 -0.01(-0.10%)
Nov 18, 2002 7.993 8.057 7.993 8.031 601,553 +0.05(+0.58%)
Nov 15, 2002 7.964 8.044 7.946 7.985 364,189 +0.02(+0.26%)
Nov 14, 2002 7.903 7.964 7.869 7.964 1,142,990 +0.11(+1.44%)
Nov 13, 2002 7.903 7.964 7.851 7.851 524,759 -0.01(-0.16%)
Nov 12, 2002 7.866 7.915 7.787 7.864 1,168,200 +0.00(+0.03%)
Nov 11, 2002 7.967 7.967 7.787 7.861 821,463 -0.10(-1.20%)
Nov 08, 2002 8.031 8.037 7.890 7.957 492,567 -0.02(-0.29%)
Nov 07, 2002 8.096 8.096 7.980 7.980 458,437 -0.09(-1.15%)
Nov 06, 2002 7.993 8.073 7.941 8.073 595,347 +0.11(+1.33%)
Nov 05, 2002 7.993 8.034 7.928 7.967 683,777 -0.03(-0.32%)
Nov 04, 2002 7.903 8.044 7.903 7.993 737,688 +0.10(+1.24%)
Nov 01, 2002 7.787 7.895 7.738 7.895 810,991 +0.08(+1.06%)
Oct 31, 2002 7.686 7.817 7.632 7.812 648,870 +0.13(+1.68%)
Oct 30, 2002 7.709 7.761 7.554 7.683 1,388,498 -0.04(-0.53%)
Oct 29, 2002 7.787 7.797 7.606 7.725 1,161,994 -0.09(-1.15%)
Oct 28, 2002 7.882 7.941 7.758 7.815 874,211 -0.06(-0.82%)
Oct 25, 2002 7.761 7.903 7.735 7.879 1,071,626 +0.15(+1.90%)
Oct 24, 2002 7.609 7.745 7.609 7.732 482,871 +0.15(+1.94%)
Oct 23, 2002 7.580 7.632 7.446 7.585 629,478 +0.01(+0.07%)
Oct 22, 2002 7.756 7.756 7.529 7.580 1,350,101 -0.18(-2.26%)
Oct 21, 2002 7.766 7.774 7.632 7.756 600,777 -0.01(-0.10%)
Oct 18, 2002 7.748 7.812 7.701 7.763 974,276 +0.03(+0.40%)
Oct 17, 2002 7.606 7.732 7.580 7.732 1,020,430 +0.21(+2.78%)
Oct 16, 2002 7.552 7.557 7.480 7.524 981,645 +0.00(+0.00%)
Oct 15, 2002 7.451 7.554 7.374 7.524 2,132,780 +0.17(+2.31%)
Oct 14, 2002 7.457 7.462 7.322 7.353 596,899 -0.10(-1.35%)
Oct 11, 2002 7.516 7.668 7.433 7.454 1,599,100 +0.00(+0.03%)
Oct 10, 2002 7.322 7.464 7.160 7.451 2,330,195 +0.10(+1.37%)
Oct 09, 2002 7.446 7.451 7.317 7.351 1,687,529 -0.10(-1.28%)
Oct 08, 2002 7.477 7.554 7.284 7.446 1,364,839 -0.03(-0.41%)
Oct 07, 2002 7.619 7.627 7.462 7.477 1,699,941 -0.19(-2.52%)
Oct 04, 2002 7.799 7.799 7.567 7.671 2,164,583 -0.18(-2.27%)
Oct 03, 2002 7.787 7.848 7.740 7.848 613,576 +0.09(+1.13%)
Oct 02, 2002 7.915 7.915 7.745 7.761 706,272 -0.13(-1.60%)
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.