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, 2010 8.295 8.481 8.212 8.298 29,167 +0.00(+0.02%)
Sep 29, 2010 8.460 8.497 8.254 8.296 10,966,783 -0.23(-2.72%)
Sep 28, 2010 8.565 8.576 8.385 8.528 42,021 -0.01(-0.06%)
Sep 27, 2010 8.765 8.765 8.512 8.533 6,870,809 -0.24(-2.70%)
Sep 24, 2010 8.612 8.797 8.612 8.770 8,175,159 +0.29(+3.42%)
Sep 23, 2010 8.481 8.792 8.470 8.481 634 -0.30(-3.42%)
Sep 22, 2010 8.792 8.918 8.705 8.781 20,870,564 -0.06(-0.71%)
Sep 21, 2010 8.865 8.981 8.792 8.844 27,602,700 -0.01(-0.06%)
Sep 20, 2010 8.481 8.871 8.481 8.849 10,944,979 +0.35(+4.07%)
Sep 17, 2010 8.503 8.512 8.333 8.503 9,952,721 +0.08(+0.89%)
Sep 15, 2010 8.323 8.428 8.291 8.428 5,154,707 +0.06(+0.76%)
Sep 14, 2010 8.312 8.428 8.265 8.365 5,428,309 +0.01(+0.13%)
Sep 13, 2010 8.333 8.370 8.233 8.354 4,389,583 +0.16(+1.99%)
Sep 10, 2010 8.128 8.265 8.070 8.191 4,055,157 +0.06(+0.78%)
Sep 09, 2010 8.307 8.339 8.059 8.128 7,396 -0.05(-0.58%)
Sep 08, 2010 8.233 8.286 8.128 8.175 5,246,219 -0.01(-0.13%)
Sep 07, 2010 8.249 8.307 8.175 8.186 820 -0.16(-1.96%)
Sep 03, 2010 8.302 8.365 8.223 8.349 4,694,418 +0.14(+1.67%)
Sep 02, 2010 8.038 8.238 7.975 8.212 7,430,412 +0.15(+1.90%)
Sep 01, 2010 7.991 8.070 7.928 8.059 12,342,192 +0.22(+2.82%)
Aug 31, 2010 7.833 7.896 7.727 7.838 80,872 -0.01(-0.07%)
Aug 30, 2010 7.838 7.933 7.801 7.843 8,387,286 +0.16(+2.13%)
Aug 27, 2010 7.822 7.886 7.559 7.680 7,802,064 -0.05(-0.61%)
Aug 26, 2010 7.733 7.820 7.648 7.727 10,367 +0.03(+0.41%)
Aug 25, 2010 7.417 7.738 7.417 7.696 14,809 +0.20(+2.67%)
Aug 24, 2010 7.432 7.596 7.375 7.496 1,027 -0.08(-1.04%)
Aug 23, 2010 7.643 7.670 7.554 7.575 4,923,449 +0.00(+0.00%)
Aug 20, 2010 7.564 7.627 7.506 7.575 5,593,003 -0.06(-0.76%)
Aug 19, 2010 7.917 7.943 7.604 7.633 1,027 -0.34(-4.23%)
Aug 18, 2010 7.949 8.033 7.907 7.970 7,628,294 +0.01(+0.13%)
Aug 17, 2010 7.822 8.012 7.722 7.959 4,846 +0.23(+2.93%)
Aug 16, 2010 7.627 7.770 7.527 7.733 7,397,928 +0.05(+0.69%)
Aug 13, 2010 7.680 7.812 7.638 7.680 9,175,473 +0.02(+0.21%)
Aug 12, 2010 7.606 7.722 7.591 7.664 12,795,869 -0.05(-0.68%)
Aug 11, 2010 7.696 7.864 7.664 7.717 82,368 -0.18(-2.33%)
Aug 10, 2010 7.933 7.986 7.801 7.901 260,814 -0.13(-1.64%)
Aug 09, 2010 8.017 8.044 7.907 8.033 5,887,549 +0.10(+1.26%)
Aug 06, 2010 7.933 8.054 7.822 7.933 9,560,131 -0.14(-1.70%)
Aug 05, 2010 7.938 8.149 7.922 8.070 8,827,077 +0.06(+0.79%)
Aug 04, 2010 7.975 8.049 7.891 8.007 10,207 +0.05(+0.60%)
Aug 03, 2010 8.086 8.091 7.896 7.959 14,809 -0.19(-2.39%)
Aug 02, 2010 8.091 8.228 8.044 8.154 10,799,680 +0.22(+2.72%)
Jul 30, 2010 7.938 8.001 7.796 7.938 10,903,030 -0.03(-0.40%)
Jul 29, 2010 8.054 8.096 7.870 7.970 8,566,042 -0.01(-0.07%)
Jul 28, 2010 7.975 8.196 7.912 7.975 10,950 +0.04(+0.46%)
Jul 27, 2010 7.938 8.080 7.828 7.938 8,231 -0.05(-0.59%)
Jul 26, 2010 7.727 8.017 7.670 7.986 8,608,684 +0.23(+2.92%)
Jul 23, 2010 7.569 7.775 7.480 7.759 12,864,495 +0.17(+2.29%)
Jul 22, 2010 7.296 7.627 7.296 7.585 104,422 +0.40(+5.49%)
Jul 21, 2010 7.432 7.432 7.153 7.190 12,182,201 -0.16(-2.15%)
Jul 20, 2010 7.348 7.359 7.016 7.348 10,783,853 +0.15(+2.05%)
Jul 19, 2010 7.048 7.217 6.937 7.201 9,460,682 +0.16(+2.32%)
Jul 16, 2010 7.043 7.348 6.985 7.037 13,780,064 -0.37(-5.05%)
Jul 15, 2010 7.422 7.443 7.164 7.411 8,508,190 +0.03(+0.43%)
Jul 14, 2010 7.359 7.448 7.243 7.380 79,496 -0.05(-0.71%)
Jul 13, 2010 7.311 7.475 7.290 7.432 12,623,981 +0.23(+3.14%)
Jul 12, 2010 7.159 7.238 7.069 7.206 7,013,675 +0.04(+0.59%)
Jul 09, 2010 7.164 7.169 7.027 7.164 9,040,706 +0.08(+1.12%)
Jul 08, 2010 7.106 7.164 6.943 7.085 52,578 +0.06(+0.82%)
Jul 07, 2010 6.706 7.032 6.679 7.027 250,601 +0.36(+5.37%)
Jul 06, 2010 6.669 7.116 6.590 6.669 7,251 -0.19(-2.84%)
Jul 02, 2010 6.864 7.090 6.769 6.864 10,796,079 -0.12(-1.73%)
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.