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 (%)
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%)
Jun 01, 2010 7.360 7.573 7.287 7.329 12,382,525 -0.12(-1.61%)
May 28, 2010 7.448 7.636 7.417 7.448 10,109,371 -0.14(-1.79%)
May 27, 2010 7.355 7.594 7.261 7.584 11,197,407 +0.40(+5.51%)
May 26, 2010 7.334 7.464 7.125 7.188 115,435 -0.03(-0.43%)
May 25, 2010 6.948 7.235 6.808 7.219 12,134,693 +0.03(+0.36%)
May 24, 2010 7.454 7.480 7.172 7.193 8,664,704 -0.24(-3.29%)
May 21, 2010 7.063 7.448 6.995 7.438 16,572,171 +0.25(+3.48%)
May 20, 2010 7.240 7.459 7.177 7.188 274,507 -0.46(-6.06%)
May 19, 2010 7.782 8.006 7.464 7.651 13,513,104 -0.18(-2.26%)
May 18, 2010 8.245 8.329 7.797 7.829 255,074 -0.30(-3.65%)
May 17, 2010 8.198 8.401 7.917 8.125 14,810,872 -0.07(-0.83%)
May 14, 2010 8.193 8.365 8.110 8.193 15,257,721 -0.24(-2.90%)
May 13, 2010 8.620 8.672 8.422 8.438 12,032,944 -0.21(-2.41%)
May 12, 2010 8.589 8.704 8.521 8.646 10,798,559 +0.10(+1.22%)
May 11, 2010 8.594 8.641 8.459 8.542 5,552 +0.03(+0.31%)
May 10, 2010 8.360 8.537 8.323 8.516 19,760,706 +0.70(+8.93%)
May 07, 2010 7.870 8.157 7.631 7.818 18,773,976 -0.01(-0.07%)
May 06, 2010 8.032 8.157 7.141 7.823 12,598 -0.13(-1.64%)
May 05, 2010 7.959 8.162 7.921 7.954 9,982,546 -0.22(-2.74%)
May 04, 2010 8.271 8.339 8.058 8.178 14,617,663 -0.21(-2.54%)
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.