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 (%)
Mar 31, 2009 3.606 4.096 3.600 3.931 23,062,608 +0.34(+9.33%)
Mar 30, 2009 3.709 3.802 3.590 3.595 16,393,735 -0.57(-13.74%)
Mar 26, 2009 4.034 4.219 3.879 4.168 21,282,966 +0.22(+5.48%)
Mar 25, 2009 4.271 4.359 3.575 3.951 23,861,698 -0.14(-3.53%)
Mar 24, 2009 4.271 4.560 3.992 4.096 20,419,192 -0.27(-6.26%)
Mar 23, 2009 4.008 4.467 4.003 4.369 32,013,200 +0.60(+16.03%)
Mar 20, 2009 4.405 4.415 3.652 3.765 26,622,604 -0.56(-12.99%)
Mar 19, 2009 4.818 4.874 4.271 4.328 19,927,648 -0.37(-7.87%)
Mar 18, 2009 4.266 4.777 4.080 4.697 21,315,584 +0.37(+8.67%)
Mar 17, 2009 4.080 4.338 3.750 4.323 25,945,342 +0.24(+5.94%)
Mar 16, 2009 4.952 4.952 4.059 4.080 21,088,494 -0.66(-13.83%)
Mar 13, 2009 4.900 4.931 4.570 4.735 0 -0.13(-2.75%)
Mar 12, 2009 4.467 4.936 4.261 4.869 30,793,438 +0.43(+9.77%)
Mar 11, 2009 4.653 4.740 4.359 4.436 22,634,564 -0.20(-4.34%)
Mar 10, 2009 3.915 4.668 3.807 4.637 31,519,822 +0.80(+21.00%)
Mar 09, 2009 3.626 3.833 3.425 3.833 17,997,068 +0.22(+5.99%)
Mar 06, 2009 3.760 3.817 3.265 3.616 0 -0.10(-2.77%)
Mar 05, 2009 4.090 4.142 3.657 3.719 22,537,972 -0.54(-12.61%)
Mar 04, 2009 4.240 4.410 4.070 4.256 19,205,220 +0.11(+2.61%)
Mar 02, 2009 4.261 4.498 4.065 4.147 23,295,436 -0.42(-9.15%)
Feb 27, 2009 4.493 4.746 4.493 4.565 0 -0.10(-2.21%)
Feb 26, 2009 4.885 5.169 4.632 4.668 16,988,970 -0.19(-3.93%)
Feb 25, 2009 4.900 5.101 4.519 4.859 21,088,854 -0.11(-2.18%)
Feb 24, 2009 4.519 5.009 4.436 4.967 23,914,682 +0.43(+9.56%)
Feb 23, 2009 5.225 5.297 4.524 4.534 19,458,714 -0.63(-12.19%)
Feb 20, 2009 4.519 5.169 4.457 5.163 0 +0.42(+8.80%)
Feb 19, 2009 5.143 5.277 4.673 4.746 18,851,896 -0.30(-6.03%)
Feb 18, 2009 5.014 5.076 4.771 5.050 17,380,576 +0.15(+3.16%)
Feb 17, 2009 5.158 5.334 4.849 4.895 21,448,554 -0.47(-8.75%)
Feb 13, 2009 5.968 5.973 5.349 5.365 20,144,526 -0.67(-11.11%)
Feb 12, 2009 5.989 6.097 5.493 6.035 19,443,160 -0.04(-0.68%)
Feb 11, 2009 6.174 6.308 5.535 6.076 19,457,966 +0.06(+1.03%)
Feb 10, 2009 6.809 6.938 5.865 6.014 18,978,864 -0.92(-13.31%)
Feb 09, 2009 6.685 6.964 6.546 6.938 10,405,103 +0.04(+0.52%)
Feb 06, 2009 6.391 7.036 6.257 6.902 16,819,192 +0.66(+10.58%)
Feb 05, 2009 6.267 6.912 5.597 6.241 24,059,760 -0.70(-10.04%)
Feb 04, 2009 7.191 7.490 6.912 6.938 15,305,105 -0.21(-2.89%)
Feb 03, 2009 7.247 7.335 6.995 7.144 15,497,122 -0.13(-1.84%)
Feb 02, 2009 7.283 7.325 6.798 7.278 18,177,844 -0.14(-1.88%)
Jan 30, 2009 8.181 8.253 7.263 7.417 0 -0.54(-6.80%)
Jan 29, 2009 8.506 8.655 7.877 7.959 14,903,503 -0.93(-10.50%)
Jan 28, 2009 8.526 8.934 8.346 8.893 15,733,846 +0.80(+9.95%)
Jan 27, 2009 8.186 8.320 7.887 8.088 8,337,341 +0.06(+0.77%)
Jan 26, 2009 8.052 8.413 7.773 8.026 9,434,641 -0.03(-0.32%)
Jan 23, 2009 7.515 8.145 7.361 8.052 9,954,086 +0.26(+3.38%)
Jan 22, 2009 8.134 8.444 7.681 7.789 21,478,720 -0.83(-9.63%)
Jan 21, 2009 7.681 8.655 7.278 8.619 17,896,432 +1.02(+13.37%)
Jan 20, 2009 8.650 8.650 7.557 7.603 18,668,708 -1.20(-13.65%)
Jan 16, 2009 8.526 8.841 8.098 8.805 0 +0.52(+6.29%)
Jan 15, 2009 8.052 8.728 7.557 8.284 21,637,086 +0.13(+1.58%)
Jan 14, 2009 8.325 8.532 7.949 8.155 17,992,760 -0.46(-5.33%)
Jan 13, 2009 8.284 8.831 8.227 8.614 16,153,334 +0.18(+2.08%)
Jan 12, 2009 9.295 9.295 8.274 8.439 14,599,599 -0.79(-8.60%)
Jan 09, 2009 10.17 10.31 9.156 9.233 17,416,762 -1.01(-9.82%)
Jan 08, 2009 10.09 10.39 9.795 10.24 13,426,680 -0.12(-1.15%)
Jan 07, 2009 10.39 10.78 10.01 10.36 12,000,186 -0.19(-1.81%)
Jan 06, 2009 9.919 10.77 9.739 10.55 16,289,995 +0.85(+8.78%)
Jan 05, 2009 9.305 9.950 9.290 9.697 13,691,029 +0.31(+3.30%)
Jan 02, 2009 9.532 9.935 9.094 9.388 0 -0.04(-0.44%)
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.