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

Kimco Realty (NY: KIM )

18.74 -0.27 (-1.42%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
May 31, 2002 8.289 8.323 8.225 8.225 753,977 -0.02(-0.28%)
May 28, 2002 8.245 8.276 8.181 8.248 1,367,942 +0.02(+0.19%)
May 27, 2002 8.297 8.315 8.225 8.233 757,080 +0.00(+0.00%)
May 24, 2002 8.297 8.315 8.225 8.233 757,080 -0.06(-0.78%)
May 23, 2002 8.148 8.302 8.122 8.297 1,227,153 +0.16(+1.93%)
May 22, 2002 8.153 8.171 8.104 8.140 578,670 +0.00(+0.03%)
May 21, 2002 8.173 8.173 8.047 8.137 897,869 -0.02(-0.22%)
May 20, 2002 8.083 8.160 8.080 8.155 514,675 +0.07(+0.83%)
May 17, 2002 8.135 8.171 8.044 8.088 1,297,741 -0.05(-0.57%)
May 16, 2002 8.238 8.245 8.129 8.135 1,393,540 -0.08(-0.97%)
May 15, 2002 8.251 8.302 8.173 8.215 1,156,565 -0.03(-0.34%)
May 14, 2002 8.225 8.245 8.199 8.243 1,306,662 +0.03(+0.31%)
May 13, 2002 8.173 8.217 8.137 8.217 705,884 +0.05(+0.57%)
May 10, 2002 8.212 8.245 8.148 8.171 627,151 -0.07(-0.84%)
May 09, 2002 8.251 8.282 8.227 8.240 820,687 -0.06(-0.78%)
May 08, 2002 8.302 8.328 8.225 8.305 837,753 +0.03(+0.34%)
May 07, 2002 8.256 8.302 8.227 8.276 704,333 -0.04(-0.53%)
May 06, 2002 8.377 8.377 8.276 8.320 562,380 -0.06(-0.68%)
May 03, 2002 8.367 8.429 8.251 8.377 723,337 -0.05(-0.61%)
May 02, 2002 8.354 8.439 8.351 8.429 548,806 +0.05(+0.58%)
May 01, 2002 8.276 8.380 8.189 8.380 588,754 +0.10(+1.25%)
Apr 30, 2002 8.119 8.276 8.099 8.276 1,103,817 +0.16(+1.94%)
Apr 29, 2002 8.225 8.225 8.083 8.119 1,198,064 -0.10(-1.16%)
Apr 26, 2002 8.225 8.251 8.186 8.215 950,617 -0.02(-0.19%)
Apr 25, 2002 8.202 8.258 8.158 8.230 772,594 -0.04(-0.44%)
Apr 24, 2002 8.248 8.310 8.225 8.266 1,555,661 +0.08(+0.94%)
Apr 23, 2002 8.302 8.320 8.148 8.189 866,841 -0.12(-1.46%)
Apr 22, 2002 8.367 8.398 8.276 8.310 561,992 -0.07(-0.83%)
Apr 19, 2002 8.503 8.503 8.354 8.380 1,891,926 -0.07(-0.79%)
Apr 18, 2002 8.444 8.506 8.395 8.447 628,702 +0.00(+0.00%)
Apr 17, 2002 8.449 8.496 8.392 8.447 714,805 -0.05(-0.55%)
Apr 16, 2002 8.612 8.630 8.447 8.493 1,125,149 -0.04(-0.48%)
Apr 15, 2002 8.547 8.627 8.483 8.534 651,198 -0.13(-1.52%)
Apr 12, 2002 8.555 8.666 8.483 8.666 766,001 +0.16(+1.88%)
Apr 11, 2002 8.568 8.609 8.457 8.506 603,492 -0.04(-0.42%)
Apr 10, 2002 8.444 8.555 8.444 8.542 1,647,193 +0.08(+0.94%)
Apr 09, 2002 8.436 8.490 8.395 8.462 1,326,054 +0.03(+0.31%)
Apr 08, 2002 8.483 8.490 8.392 8.436 1,462,189 -0.01(-0.06%)
Apr 05, 2002 8.380 8.457 8.354 8.441 1,830,258 +0.04(+0.46%)
Apr 04, 2002 8.341 8.421 8.341 8.403 1,071,626 +0.04(+0.46%)
Apr 03, 2002 8.385 8.385 8.328 8.364 1,971,047 -0.02(-0.25%)
Apr 02, 2002 8.377 8.403 8.338 8.385 938,594 +0.02(+0.22%)
Apr 01, 2002 8.444 8.444 8.307 8.367 681,450 -0.06(-0.76%)
Mar 29, 2002 8.508 8.521 8.431 8.431 1,621,595 +0.00(+0.00%)
Mar 28, 2002 8.508 8.521 8.431 8.431 1,621,595 -0.07(-0.85%)
Mar 27, 2002 8.508 8.508 8.467 8.503 565,871 +0.05(+0.55%)
Mar 26, 2002 8.431 8.503 8.431 8.457 826,893 -0.03(-0.36%)
Mar 25, 2002 8.637 8.637 8.444 8.488 1,332,648 -0.04(-0.42%)
Mar 22, 2002 8.444 8.547 8.444 8.524 979,705 +0.02(+0.18%)
Mar 21, 2002 8.475 8.508 8.449 8.508 1,843,057 +0.02(+0.24%)
Mar 20, 2002 8.478 8.506 8.457 8.488 1,021,205 -0.01(-0.09%)
Mar 19, 2002 8.493 8.506 8.418 8.496 576,343 +0.02(+0.21%)
Mar 18, 2002 8.380 8.478 8.362 8.478 574,404 +0.03(+0.34%)
Mar 15, 2002 8.392 8.516 8.369 8.449 589,917 +0.06(+0.68%)
Mar 14, 2002 8.364 8.392 8.294 8.392 740,403 +0.09(+1.12%)
Mar 13, 2002 8.341 8.374 8.276 8.300 605,431 -0.05(-0.65%)
Mar 12, 2002 8.452 8.470 8.328 8.354 555,399 -0.12(-1.46%)
Mar 11, 2002 8.511 8.560 8.431 8.478 755,141 -0.11(-1.32%)
Mar 08, 2002 8.612 8.612 8.490 8.591 823,790 +0.03(+0.36%)
Mar 07, 2002 8.508 8.573 8.488 8.560 1,742,216 +0.03(+0.30%)
Mar 06, 2002 8.367 8.534 8.302 8.534 1,745,319 +0.18(+2.16%)
Mar 05, 2002 8.184 8.369 8.142 8.354 1,784,104 +0.17(+2.08%)
Mar 04, 2002 8.044 8.184 7.998 8.184 1,189,920 +0.12(+1.50%)
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.