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: 4:10 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, 2003 9.488 9.488 9.272 9.334 2,035,042 -0.15(-1.60%)
Apr 29, 2003 9.535 9.581 9.483 9.486 1,720,884 -0.03(-0.27%)
Apr 28, 2003 9.468 9.511 9.426 9.511 1,882,230 +0.02(+0.22%)
Apr 25, 2003 9.501 9.504 9.462 9.491 1,175,569 -0.01(-0.08%)
Apr 24, 2003 9.465 9.527 9.437 9.499 1,512,998 -0.05(-0.49%)
Apr 23, 2003 9.527 9.555 9.483 9.545 560,829 +0.03(+0.35%)
Apr 22, 2003 9.411 9.553 9.372 9.511 1,205,821 +0.12(+1.23%)
Apr 21, 2003 9.403 9.411 9.326 9.395 718,295 +0.01(+0.11%)
Apr 17, 2003 9.408 9.434 9.344 9.385 625,600 -0.02(-0.25%)
Apr 16, 2003 9.383 9.408 9.282 9.408 573,628 +0.07(+0.80%)
Apr 15, 2003 9.308 9.367 9.218 9.334 746,996 +0.03(+0.28%)
Apr 14, 2003 9.259 9.308 9.112 9.308 1,500,586 +0.05(+0.56%)
Apr 11, 2003 9.308 9.383 9.248 9.256 655,076 -0.08(-0.86%)
Apr 10, 2003 9.282 9.359 9.243 9.336 1,170,915 +0.06(+0.61%)
Apr 09, 2003 9.153 9.279 9.140 9.279 1,130,967 +0.11(+1.24%)
Apr 08, 2003 9.166 9.179 9.101 9.166 1,183,714 +0.00(+0.00%)
Apr 07, 2003 9.089 9.166 9.071 9.166 686,104 +0.17(+1.83%)
Apr 04, 2003 9.109 9.153 9.001 9.001 684,940 -0.10(-1.05%)
Apr 03, 2003 9.205 9.205 9.065 9.096 662,057 -0.08(-0.84%)
Apr 02, 2003 9.127 9.274 9.122 9.174 1,710,025 +0.08(+0.91%)
Apr 01, 2003 8.918 9.091 8.887 9.091 1,301,620 +0.04(+0.40%)
Mar 31, 2003 9.112 9.132 9.047 9.055 1,557,988 -0.10(-1.07%)
Mar 28, 2003 9.181 9.205 9.063 9.153 1,406,339 -0.03(-0.28%)
Mar 27, 2003 9.153 9.199 9.094 9.179 767,552 +0.01(+0.14%)
Mar 26, 2003 9.114 9.189 9.045 9.166 868,393 +0.08(+0.88%)
Mar 25, 2003 8.998 9.114 8.998 9.086 1,376,863 +0.06(+0.71%)
Mar 24, 2003 9.259 9.259 9.004 9.022 1,455,208 -0.23(-2.53%)
Mar 21, 2003 9.166 9.282 9.127 9.256 1,352,816 +0.13(+1.41%)
Mar 20, 2003 9.101 9.150 9.022 9.127 1,413,320 -0.02(-0.25%)
Mar 19, 2003 9.150 9.150 8.998 9.150 2,050,556 +0.00(+0.00%)
Mar 18, 2003 9.125 9.158 9.065 9.150 1,034,392 +0.03(+0.28%)
Mar 17, 2003 8.831 9.125 8.792 9.125 1,200,391 +0.26(+2.94%)
Mar 14, 2003 8.844 8.895 8.818 8.864 591,857 +0.03(+0.38%)
Mar 13, 2003 8.790 8.864 8.790 8.831 1,026,635 +0.04(+0.44%)
Mar 12, 2003 8.766 8.792 8.725 8.792 880,804 +0.02(+0.18%)
Mar 11, 2003 8.769 8.800 8.741 8.777 910,668 +0.01(+0.09%)
Mar 10, 2003 8.790 8.815 8.743 8.769 1,355,143 -0.02(-0.21%)
Mar 07, 2003 8.771 8.792 8.720 8.787 1,016,163 -0.00(-0.03%)
Mar 06, 2003 8.676 8.790 8.676 8.790 2,185,139 +0.05(+0.56%)
Mar 05, 2003 8.586 8.741 8.586 8.741 2,000,136 +0.03(+0.30%)
Mar 04, 2003 8.722 8.741 8.694 8.715 1,179,835 -0.01(-0.09%)
Mar 03, 2003 8.715 8.746 8.676 8.722 658,567 +0.03(+0.39%)
Feb 28, 2003 8.735 8.766 8.686 8.689 888,561 -0.05(-0.59%)
Feb 27, 2003 8.637 8.741 8.624 8.741 874,211 +0.10(+1.19%)
Feb 26, 2003 8.637 8.653 8.576 8.637 704,333 -0.03(-0.36%)
Feb 25, 2003 8.573 8.671 8.532 8.668 807,501 +0.08(+0.93%)
Feb 24, 2003 8.586 8.640 8.508 8.588 1,021,981 -0.05(-0.63%)
Feb 21, 2003 8.534 8.663 8.534 8.643 1,929,935 +0.12(+1.45%)
Feb 20, 2003 8.472 8.547 8.472 8.519 883,907 +0.05(+0.55%)
Feb 19, 2003 8.426 8.496 8.398 8.472 971,561 +0.05(+0.55%)
Feb 18, 2003 8.351 8.441 8.328 8.426 2,208,023 +0.17(+2.06%)
Feb 14, 2003 8.222 8.305 8.173 8.256 1,251,200 +0.11(+1.36%)
Feb 13, 2003 8.150 8.163 8.060 8.145 783,454 -0.01(-0.09%)
Feb 12, 2003 8.148 8.207 8.122 8.153 958,374 -0.01(-0.13%)
Feb 11, 2003 8.225 8.225 8.153 8.163 734,973 -0.05(-0.63%)
Feb 10, 2003 8.127 8.215 8.122 8.215 795,089 +0.08(+0.98%)
Feb 07, 2003 8.178 8.235 8.135 8.135 814,870 -0.06(-0.69%)
Feb 06, 2003 8.189 8.225 8.173 8.191 1,050,294 +0.00(+0.03%)
Feb 05, 2003 8.122 8.212 8.117 8.189 1,196,901 +0.05(+0.63%)
Feb 04, 2003 8.070 8.140 8.031 8.137 1,254,302 +0.07(+0.83%)
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.