Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

23.02 +0.15 (+0.68%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 27, 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 (%)
May 29, 2009 5.862 5.902 5.635 5.897 19,076,614 +0.06(+1.04%)
May 28, 2009 5.877 5.933 5.645 5.837 20,257,096 +0.05(+0.87%)
May 27, 2009 6.029 6.029 5.746 5.786 26,550,944 -0.22(-3.69%)
May 26, 2009 5.519 6.054 5.423 6.008 28,948,806 +0.46(+8.27%)
May 22, 2009 5.716 5.812 5.524 5.549 14,307,751 -0.15(-2.57%)
May 21, 2009 5.549 5.802 5.403 5.696 21,053,970 +0.04(+0.62%)
May 20, 2009 5.696 5.953 5.610 5.660 24,875,348 +0.09(+1.54%)
May 19, 2009 5.655 5.756 5.459 5.575 19,104,704 -0.17(-2.90%)
May 18, 2009 5.196 5.802 5.131 5.741 24,770,850 +0.67(+13.12%)
May 15, 2009 5.332 5.398 4.974 5.075 18,740,450 -0.31(-5.72%)
May 14, 2009 5.040 5.474 4.974 5.383 22,000,244 +0.25(+4.92%)
May 13, 2009 5.499 5.499 5.070 5.131 19,588,212 -0.49(-8.79%)
May 12, 2009 5.827 5.887 5.474 5.625 19,957,530 -0.13(-2.19%)
May 11, 2009 5.817 5.933 5.711 5.751 22,138,090 -0.35(-5.71%)
May 08, 2009 5.726 6.195 5.580 6.099 34,599,568 +0.66(+12.10%)
May 07, 2009 6.220 6.220 5.413 5.441 25,266,234 -0.66(-10.79%)
May 06, 2009 5.958 6.160 5.761 6.099 24,662,732 +0.29(+5.04%)
May 05, 2009 6.170 6.230 5.711 5.807 21,543,642 -0.48(-7.62%)
May 04, 2009 5.877 6.286 5.877 6.286 30,458,006 +0.66(+11.75%)
May 01, 2009 6.029 6.049 5.529 5.625 23,586,892 -0.44(-7.24%)
Apr 30, 2009 5.867 6.235 5.791 6.064 35,051,992 +0.35(+6.09%)
Apr 29, 2009 5.524 5.943 0.8072 5.716 26,260,342 +0.27(+4.91%)
Apr 28, 2009 5.292 5.635 5.262 5.448 19,058,208 +0.02(+0.37%)
Apr 27, 2009 5.731 5.832 5.237 5.428 23,254,932 -0.46(-7.80%)
Apr 24, 2009 5.448 6.079 5.322 5.887 29,803,410 +0.45(+8.36%)
Apr 23, 2009 5.272 5.459 5.065 5.433 23,313,752 +0.24(+4.56%)
Apr 22, 2009 5.302 5.610 5.186 5.196 28,454,702 -0.36(-6.53%)
Apr 21, 2009 4.803 5.670 4.682 5.559 36,358,344 +0.57(+11.31%)
Apr 20, 2009 5.453 5.499 4.949 4.994 29,309,738 -0.60(-10.65%)
Apr 17, 2009 5.499 5.887 5.297 5.590 27,110,030 +0.09(+1.65%)
Apr 16, 2009 5.211 5.872 4.894 5.499 35,772,732 +0.35(+6.76%)
Apr 15, 2009 4.732 5.196 4.616 5.151 32,963,084 +0.58(+12.57%)
Apr 14, 2009 5.070 5.312 4.530 4.576 32,452,804 -0.55(-10.82%)
Apr 13, 2009 4.969 5.282 4.894 5.131 25,066,520 -0.06(-1.07%)
Apr 09, 2009 4.621 5.231 4.445 5.186 42,690,552 +0.68(+14.99%)
Apr 08, 2009 4.298 4.535 4.238 4.510 38,184,488 +0.19(+4.44%)
Apr 07, 2009 4.677 4.732 4.298 4.318 33,714,740 -0.39(-8.25%)
Apr 06, 2009 4.571 4.868 4.414 4.707 46,632,724 -0.04(-0.74%)
Apr 03, 2009 4.379 4.767 4.046 4.742 193,596,016 +0.96(+25.50%)
Apr 02, 2009 3.768 3.854 3.547 3.779 28,982,604 +0.36(+10.47%)
Apr 01, 2009 3.619 3.696 3.420 3.420 20,824,398 -0.19(-5.25%)
Mar 31, 2009 3.311 3.761 3.307 3.610 25,111,110 +0.31(+9.33%)
Mar 30, 2009 3.406 3.491 3.297 3.302 17,849,882 -0.53(-13.74%)
Mar 26, 2009 3.705 3.875 3.563 3.828 23,173,394 +0.20(+5.48%)
Mar 25, 2009 3.923 4.003 3.283 3.629 25,981,176 -0.13(-3.53%)
Mar 24, 2009 3.923 4.188 3.667 3.761 22,232,894 -0.25(-6.26%)
Mar 23, 2009 3.681 4.103 3.676 4.013 34,856,724 +0.55(+16.03%)
Mar 20, 2009 4.046 4.055 3.354 3.458 28,987,316 -0.52(-12.99%)
Mar 19, 2009 4.425 4.477 3.923 3.975 21,697,692 -0.34(-7.87%)
Mar 18, 2009 3.918 4.387 3.747 4.314 23,208,910 +0.34(+8.67%)
Mar 17, 2009 3.747 3.984 3.444 3.970 28,249,898 +0.22(+5.94%)
Mar 16, 2009 4.548 4.548 3.728 3.747 22,961,646 -0.60(-13.83%)
Mar 13, 2009 4.501 4.529 4.197 4.349 0 -0.12(-2.75%)
Mar 12, 2009 4.103 4.534 3.913 4.472 33,528,618 +0.40(+9.77%)
Mar 11, 2009 4.273 4.354 4.003 4.074 24,645,044 -0.18(-4.34%)
Mar 10, 2009 3.596 4.287 3.496 4.259 34,319,520 +0.74(+21.00%)
Mar 09, 2009 3.330 3.520 3.146 3.520 19,595,630 +0.20(+5.99%)
Mar 06, 2009 3.454 3.506 2.999 3.321 0 -0.09(-2.77%)
Mar 05, 2009 3.757 3.804 3.359 3.416 24,539,872 -0.49(-12.61%)
Mar 04, 2009 3.894 4.050 3.738 3.908 20,911,094 +0.10(+2.61%)
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.