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 (%)
Aug 31, 2010 7.830 7.894 7.725 7.836 80,896 -0.01(-0.07%)
Aug 30, 2010 7.836 7.931 7.799 7.841 8,389,795 +0.16(+2.13%)
Aug 27, 2010 7.820 7.883 7.557 7.678 7,804,397 -0.05(-0.61%)
Aug 26, 2010 7.730 7.817 7.646 7.725 10,370 +0.03(+0.41%)
Aug 25, 2010 7.414 7.736 7.414 7.694 14,814 +0.20(+2.67%)
Aug 24, 2010 7.430 7.594 7.372 7.493 1,027 -0.08(-1.04%)
Aug 23, 2010 7.641 7.667 7.551 7.572 4,924,921 +0.00(+0.00%)
Aug 20, 2010 7.562 7.625 7.504 7.572 5,594,676 -0.06(-0.76%)
Aug 19, 2010 7.915 7.941 7.601 7.630 1,027 -0.34(-4.23%)
Aug 18, 2010 7.946 8.031 7.904 7.967 7,630,575 +0.01(+0.13%)
Aug 17, 2010 7.820 8.010 7.720 7.957 4,848 +0.23(+2.93%)
Aug 16, 2010 7.625 7.767 7.525 7.730 7,400,141 +0.05(+0.69%)
Aug 13, 2010 7.678 7.809 7.636 7.678 9,178,217 +0.02(+0.21%)
Aug 12, 2010 7.604 7.720 7.588 7.662 12,799,696 -0.05(-0.68%)
Aug 11, 2010 7.694 7.862 7.662 7.715 82,393 -0.18(-2.33%)
Aug 10, 2010 7.931 7.983 7.799 7.899 260,892 -0.13(-1.64%)
Aug 09, 2010 8.015 8.041 7.904 8.031 5,889,309 +0.10(+1.26%)
Aug 06, 2010 7.931 8.052 7.820 7.931 9,562,990 -0.14(-1.70%)
Aug 05, 2010 7.936 8.146 7.920 8.067 8,829,716 +0.06(+0.79%)
Aug 04, 2010 7.973 8.046 7.888 8.004 10,210 +0.05(+0.60%)
Aug 03, 2010 8.083 8.089 7.894 7.957 14,814 -0.19(-2.39%)
Aug 02, 2010 8.089 8.225 8.041 8.152 10,802,910 +0.22(+2.72%)
Jul 30, 2010 7.936 7.999 7.794 7.936 10,906,290 -0.03(-0.40%)
Jul 29, 2010 8.052 8.094 7.867 7.967 8,568,604 -0.01(-0.07%)
Jul 28, 2010 7.973 8.194 7.909 7.973 10,953 +0.04(+0.46%)
Jul 27, 2010 7.936 8.078 7.825 7.936 8,234 -0.05(-0.59%)
Jul 26, 2010 7.725 8.015 7.667 7.983 8,611,259 +0.23(+2.92%)
Jul 23, 2010 7.567 7.773 7.478 7.757 12,868,342 +0.17(+2.29%)
Jul 22, 2010 7.293 7.625 7.293 7.583 104,453 +0.39(+5.49%)
Jul 21, 2010 7.430 7.430 7.151 7.188 12,185,844 -0.16(-2.15%)
Jul 20, 2010 7.346 7.357 7.014 7.346 10,787,078 +0.15(+2.05%)
Jul 19, 2010 7.046 7.214 6.935 7.199 9,463,511 +0.16(+2.32%)
Jul 16, 2010 7.041 7.346 6.983 7.035 13,784,184 -0.37(-5.05%)
Jul 15, 2010 7.420 7.441 7.162 7.409 8,510,734 +0.03(+0.43%)
Jul 14, 2010 7.357 7.446 7.241 7.378 79,520 -0.05(-0.71%)
Jul 13, 2010 7.309 7.472 7.288 7.430 12,627,756 +0.23(+3.14%)
Jul 12, 2010 7.156 7.235 7.067 7.204 7,015,772 +0.04(+0.59%)
Jul 09, 2010 7.162 7.167 7.025 7.162 9,043,410 +0.08(+1.12%)
Jul 08, 2010 7.104 7.162 6.941 7.083 52,594 +0.06(+0.82%)
Jul 07, 2010 6.704 7.030 6.677 7.025 250,675 +0.36(+5.37%)
Jul 06, 2010 6.667 7.114 6.588 6.667 7,254 -0.19(-2.84%)
Jul 02, 2010 6.862 7.088 6.767 6.862 10,799,307 -0.12(-1.73%)
Jul 01, 2010 7.093 7.141 6.819 6.983 15,136 -0.09(-1.34%)
Jun 30, 2010 7.141 7.320 7.051 7.077 34,540 -0.06(-0.88%)
Jun 29, 2010 7.141 7.446 7.077 7.141 176,476 -0.51(-6.68%)
Jun 25, 2010 7.651 7.698 7.427 7.651 14,690,173 +0.21(+2.87%)
Jun 24, 2010 7.584 7.631 7.417 7.438 16,710,816 -0.21(-2.79%)
Jun 23, 2010 7.672 7.735 7.532 7.651 14,598,001 +0.02(+0.27%)
Jun 22, 2010 7.891 7.990 7.625 7.631 44,581 -0.29(-3.68%)
Jun 21, 2010 8.011 8.136 7.881 7.922 10,496,887 +0.02(+0.26%)
Jun 18, 2010 7.901 7.928 7.719 7.901 14,750,744 +0.11(+1.40%)
Jun 17, 2010 7.834 7.881 7.651 7.792 12,121,466 -0.02(-0.27%)
Jun 16, 2010 7.886 7.943 7.771 7.813 9,387,101 -0.15(-1.90%)
Jun 15, 2010 7.787 7.985 7.677 7.964 8,206,750 +0.24(+3.10%)
Jun 14, 2010 7.651 7.810 7.592 7.724 11,942,359 +0.15(+1.99%)
Jun 11, 2010 7.427 7.589 7.391 7.573 9,615,348 +0.03(+0.35%)
Jun 10, 2010 7.282 7.558 7.235 7.547 56,445 +0.40(+5.61%)
Jun 09, 2010 7.193 7.396 7.105 7.146 13,623,932 +0.02(+0.22%)
Jun 08, 2010 6.964 7.141 6.787 7.131 15,713,100 +0.14(+1.94%)
Jun 07, 2010 6.990 7.151 6.943 6.995 14,799,560 +0.06(+0.90%)
Jun 04, 2010 6.933 7.469 6.891 6.933 17,879,600 -0.57(-7.63%)
Jun 03, 2010 7.521 7.584 7.417 7.506 312,365 -0.04(-0.48%)
Jun 02, 2010 7.407 7.552 7.292 7.542 388,904 +0.21(+2.91%)
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.