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

Kimco Realty (NY: KIM )

18.73 -0.28 (-1.47%)
Streaming Delayed Price Updated: 12:36 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 (%)
Apr 30, 2009 5.997 6.374 5.920 6.198 34,291,988 +0.36(+6.09%)
Apr 29, 2009 5.647 6.075 0.8251 5.842 25,690,960 +0.27(+4.91%)
Apr 28, 2009 5.409 5.760 5.378 5.569 18,644,984 +0.02(+0.37%)
Apr 27, 2009 5.858 5.961 5.353 5.549 22,750,714 -0.47(-7.80%)
Apr 24, 2009 5.569 6.214 5.440 6.018 29,157,206 +0.46(+8.36%)
Apr 23, 2009 5.389 5.579 5.177 5.554 22,808,258 +0.24(+4.56%)
Apr 22, 2009 5.420 5.734 5.301 5.311 27,837,742 -0.37(-6.53%)
Apr 21, 2009 4.909 5.796 4.785 5.683 35,570,016 +0.58(+11.31%)
Apr 20, 2009 5.574 5.621 5.059 5.105 28,674,238 -0.61(-10.65%)
Apr 17, 2009 5.621 6.018 5.414 5.714 26,522,224 +0.09(+1.65%)
Apr 16, 2009 5.327 6.002 5.002 5.621 34,997,100 +0.36(+6.76%)
Apr 15, 2009 4.837 5.311 4.718 5.265 32,248,370 +0.59(+12.57%)
Apr 14, 2009 5.182 5.430 4.631 4.677 31,749,156 -0.57(-10.82%)
Apr 13, 2009 5.079 5.399 5.002 5.244 24,523,022 -0.06(-1.07%)
Apr 09, 2009 4.723 5.347 4.543 5.301 41,764,928 +0.69(+14.99%)
Apr 08, 2009 4.393 4.636 4.332 4.610 37,356,564 +0.20(+4.44%)
Apr 07, 2009 4.780 4.837 4.393 4.414 32,983,728 -0.40(-8.25%)
Apr 06, 2009 4.672 4.976 4.512 4.811 45,621,624 -0.04(-0.74%)
Apr 03, 2009 4.476 4.873 4.136 4.847 189,398,432 +0.98(+25.50%)
Apr 02, 2009 3.852 3.940 3.625 3.862 28,354,196 +0.14(+3.74%)
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.