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 (%)
Sep 30, 2002 8.122 8.127 8.003 8.019 961,477 -0.10(-1.21%)
Sep 27, 2002 8.142 8.385 8.117 8.117 1,343,895 -0.03(-0.32%)
Sep 26, 2002 8.068 8.160 8.024 8.142 864,514 +0.14(+1.74%)
Sep 25, 2002 8.070 8.096 7.980 8.003 453,007 -0.03(-0.42%)
Sep 24, 2002 8.109 8.109 8.006 8.037 606,207 -0.06(-0.73%)
Sep 23, 2002 8.070 8.122 8.037 8.096 624,436 +0.02(+0.19%)
Sep 20, 2002 8.070 8.093 8.057 8.080 620,558 +0.07(+0.93%)
Sep 19, 2002 8.044 8.109 7.993 8.006 873,823 -0.05(-0.58%)
Sep 18, 2002 8.109 8.122 8.019 8.052 493,731 -0.02(-0.22%)
Sep 17, 2002 8.160 8.171 8.070 8.070 504,591 -0.04(-0.54%)
Sep 16, 2002 8.173 8.178 8.096 8.114 363,802 -0.03(-0.41%)
Sep 13, 2002 8.083 8.160 8.062 8.148 1,071,626 +0.07(+0.83%)
Sep 12, 2002 8.122 8.129 8.060 8.080 340,143 -0.04(-0.51%)
Sep 11, 2002 8.122 8.137 8.099 8.122 342,082 +0.03(+0.35%)
Sep 10, 2002 8.122 8.142 8.073 8.093 617,843 +0.02(+0.19%)
Sep 09, 2002 8.160 8.160 8.070 8.078 767,940 -0.08(-1.01%)
Sep 06, 2002 8.160 8.160 8.101 8.160 852,103 +0.05(+0.64%)
Sep 05, 2002 8.148 8.148 8.060 8.109 677,183 -0.01(-0.16%)
Sep 04, 2002 8.173 8.199 8.057 8.122 1,177,896 -0.05(-0.63%)
Sep 03, 2002 8.238 8.238 8.168 8.173 568,586 -0.01(-0.16%)
Aug 30, 2002 8.264 8.328 8.186 8.186 859,085 -0.07(-0.81%)
Aug 29, 2002 8.276 8.367 8.251 8.253 1,572,338 -0.02(-0.28%)
Aug 28, 2002 8.173 8.294 8.160 8.276 1,908,991 +0.13(+1.55%)
Aug 27, 2002 8.209 8.225 8.148 8.150 686,880 -0.05(-0.60%)
Aug 26, 2002 8.109 8.209 8.086 8.199 534,067 +0.11(+1.40%)
Aug 23, 2002 8.096 8.137 8.031 8.086 396,769 -0.02(-0.22%)
Aug 22, 2002 8.122 8.160 8.006 8.104 1,853,529 -0.02(-0.22%)
Aug 21, 2002 8.086 8.186 8.006 8.122 1,444,348 +0.10(+1.25%)
Aug 20, 2002 7.993 8.042 7.970 8.021 399,872 -0.04(-0.45%)
Aug 16, 2002 7.900 8.057 7.877 8.057 686,880 +0.21(+2.63%)
Aug 15, 2002 7.928 7.959 7.753 7.851 1,058,051 -0.05(-0.59%)
Aug 14, 2002 7.962 7.980 7.774 7.897 1,128,639 +0.00(+0.00%)
Aug 13, 2002 7.954 8.078 7.897 7.897 769,879 -0.12(-1.51%)
Aug 12, 2002 7.890 8.019 7.872 8.019 612,025 +0.13(+1.63%)
Aug 07, 2002 7.890 7.915 7.848 7.890 1,351,652 +0.05(+0.59%)
Aug 06, 2002 7.892 7.941 7.781 7.843 909,505 +0.02(+0.20%)
Aug 05, 2002 7.939 7.980 7.748 7.828 1,383,456 -0.09(-1.11%)
Aug 02, 2002 8.148 8.160 7.903 7.915 1,058,827 -0.24(-2.97%)
Aug 01, 2002 8.238 8.240 8.073 8.158 790,047 -0.13(-1.56%)
Jul 31, 2002 8.196 8.300 8.148 8.287 2,211,513 +0.09(+1.07%)
Jul 30, 2002 8.019 8.416 7.970 8.199 1,575,053 +0.14(+1.69%)
Jul 29, 2002 7.632 8.083 7.606 8.062 1,057,663 +0.53(+7.09%)
Jul 26, 2002 7.542 7.640 7.410 7.529 3,440,606 +0.12(+1.57%)
Jul 25, 2002 7.235 7.423 7.129 7.413 2,508,605 +0.18(+2.46%)
Jul 24, 2002 7.116 7.284 6.693 7.235 2,272,018 +0.01(+0.18%)
Jul 23, 2002 7.529 7.580 7.145 7.222 1,161,994 -0.25(-3.31%)
Jul 22, 2002 7.645 7.709 7.116 7.469 2,053,659 -0.16(-2.13%)
Jul 19, 2002 7.735 7.787 7.616 7.632 1,917,912 -0.31(-3.90%)
Jul 17, 2002 8.019 8.044 7.890 7.941 2,090,504 -0.07(-0.87%)
Jul 12, 2002 8.078 8.132 7.995 8.011 677,183 -0.07(-0.89%)
Jul 11, 2002 8.199 8.253 7.993 8.083 3,200,915 -0.17(-2.09%)
Jul 10, 2002 8.380 8.431 8.256 8.256 852,103 -0.10(-1.17%)
Jul 09, 2002 8.333 8.354 8.333 8.354 613,188 +0.02(+0.25%)
Jul 08, 2002 8.496 8.496 8.333 8.333 617,455 -0.16(-1.88%)
Jul 05, 2002 8.431 8.496 8.385 8.493 212,541 +0.11(+1.29%)
Jul 04, 2002 8.485 8.488 8.302 8.385 930,837 +0.00(+0.00%)
Jul 03, 2002 8.485 8.488 8.302 8.385 930,837 -0.11(-1.31%)
Jul 02, 2002 8.511 8.547 8.434 8.496 738,851 -0.02(-0.18%)
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.