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 29, 2011 10.37 10.51 10.23 10.43 9,843,244 -0.03(-0.31%)
Jul 28, 2011 10.56 10.64 10.42 10.46 8,257,332 -0.09(-0.83%)
Jul 27, 2011 10.93 10.93 10.55 10.55 10,297,020 -0.41(-3.70%)
Jul 26, 2011 11.01 11.04 10.90 10.95 5,926,773 -0.03(-0.25%)
Jul 25, 2011 11.02 11.10 10.93 10.98 7,387,571 -0.14(-1.28%)
Jul 22, 2011 11.09 11.13 11.09 11.12 6,242,875 +0.12(+1.04%)
Jul 21, 2011 10.95 11.10 10.93 11.01 9,399,629 +0.15(+1.36%)
Jul 20, 2011 10.82 10.92 10.77 10.86 6,204,848 +0.05(+0.51%)
Jul 19, 2011 10.60 10.83 10.59 10.81 5,620,664 +0.29(+2.76%)
Jul 18, 2011 10.58 10.61 10.46 10.52 6,687,316 -0.09(-0.83%)
Jul 15, 2011 10.52 10.62 10.43 10.60 7,052,998 +0.15(+1.42%)
Jul 14, 2011 10.58 10.58 10.39 10.46 9,693,617 -0.07(-0.63%)
Jul 13, 2011 10.63 10.67 10.51 10.52 10,888,084 -0.08(-0.72%)
Jul 12, 2011 10.44 10.74 10.44 10.60 10,129,930 +0.10(+0.99%)
Jul 11, 2011 10.52 10.59 10.46 10.49 6,565,146 -0.19(-1.80%)
Jul 08, 2011 10.47 10.70 10.47 10.69 10,593,165 +0.07(+0.67%)
Jul 07, 2011 10.53 10.66 10.51 10.61 6,705,463 +0.16(+1.52%)
Jul 06, 2011 10.37 10.47 10.31 10.46 7,804,299 +0.06(+0.58%)
Jul 05, 2011 10.27 10.41 10.24 10.39 7,001,548 +0.13(+1.28%)
Jul 01, 2011 10.12 10.29 10.07 10.26 6,690,351 +0.15(+1.46%)
Jun 30, 2011 10.18 10.21 10.06 10.12 7,135,494 -0.01(-0.11%)
Jun 29, 2011 10.06 10.14 9.963 10.13 5,947,061 +0.12(+1.19%)
Jun 28, 2011 9.942 10.01 9.844 10.01 5,744,564 +0.10(+0.99%)
Jun 27, 2011 9.844 9.958 9.806 9.909 5,638,265 +0.10(+1.00%)
Jun 24, 2011 9.790 9.882 9.708 9.811 7,304,606 +0.02(+0.22%)
Jun 23, 2011 9.692 9.871 9.621 9.790 13,109,095 -0.12(-1.26%)
Jun 22, 2011 9.817 10.01 9.784 9.915 8,852,220 +0.06(+0.61%)
Jun 21, 2011 9.849 9.877 9.730 9.855 9,030,388 +0.08(+0.78%)
Jun 20, 2011 9.771 9.806 9.752 9.779 10,475,342 +0.16(+1.64%)
Jun 17, 2011 9.546 9.627 9.432 9.621 9,778,526 +0.17(+1.78%)
Jun 16, 2011 9.356 9.486 9.314 9.453 11,707,987 +0.14(+1.52%)
Jun 15, 2011 9.366 9.394 9.231 9.312 16,176,549 -0.12(-1.32%)
Jun 14, 2011 9.453 9.475 9.404 9.437 13,221,560 +0.11(+1.16%)
Jun 13, 2011 9.372 9.470 9.312 9.328 12,750,401 -0.02(-0.23%)
Jun 10, 2011 9.583 9.616 9.328 9.350 13,027,870 -0.24(-2.49%)
Jun 09, 2011 9.871 9.871 9.589 9.589 11,108,201 -0.24(-2.43%)
Jun 08, 2011 9.931 10.02 9.795 9.828 10,095,787 -0.12(-1.25%)
Jun 07, 2011 9.893 10.09 9.866 9.953 8,128,687 +0.13(+1.33%)
Jun 06, 2011 10.14 10.16 9.817 9.822 9,650,427 -0.31(-3.10%)
Jun 03, 2011 9.860 10.19 9.860 10.14 6,958,258 -0.09(-0.85%)
May 24, 2011 10.26 10.29 10.17 10.22 4,340,930 +0.01(+0.05%)
May 23, 2011 10.14 10.29 10.14 10.22 4,768,762 -0.08(-0.76%)
May 20, 2011 10.53 10.53 10.28 10.30 5,708,483 -0.24(-2.24%)
May 19, 2011 10.55 10.58 10.42 10.53 4,145,440 +0.05(+0.47%)
May 18, 2011 10.39 10.49 10.31 10.48 5,348,159 +0.13(+1.26%)
May 17, 2011 10.36 10.43 10.29 10.35 6,151,776 -0.03(-0.31%)
May 16, 2011 10.28 10.45 10.25 10.39 5,225,945 +0.09(+0.84%)
May 13, 2011 10.41 10.45 10.27 10.30 6,294,643 -0.09(-0.84%)
May 12, 2011 10.42 10.47 10.26 10.39 11,039,210 -0.05(-0.52%)
May 11, 2011 10.52 10.56 10.37 10.44 7,110,389 -0.22(-2.04%)
May 10, 2011 10.47 10.69 10.47 10.66 5,019,165 +0.20(+1.92%)
May 09, 2011 10.37 10.47 10.32 10.46 4,914,821 +0.11(+1.05%)
May 06, 2011 10.58 10.59 10.31 10.35 5,508,449 -0.15(-1.40%)
May 05, 2011 10.04 10.57 10.04 10.50 9,823,273 -0.03(-0.31%)
May 04, 2011 10.53 10.65 10.45 10.53 6,769,384 +0.01(+0.05%)
May 03, 2011 10.66 10.74 10.38 10.52 6,347,150 -0.15(-1.37%)
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.