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

Kimco Realty (NY: KIM )

18.73 -0.28 (-1.47%)
Streaming Delayed Price Updated: 2:25 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 31, 2002 8.199 8.302 8.150 8.289 2,210,853 +0.09(+1.07%)
Jul 30, 2002 8.021 8.418 7.972 8.202 1,574,583 +0.14(+1.69%)
Jul 29, 2002 7.634 8.085 7.608 8.065 1,057,347 +0.53(+7.09%)
Jul 26, 2002 7.544 7.642 7.412 7.531 3,439,578 +0.12(+1.57%)
Jul 25, 2002 7.237 7.425 7.131 7.415 2,507,856 +0.18(+2.46%)
Jul 24, 2002 7.118 7.286 6.695 7.237 2,271,339 +0.01(+0.18%)
Jul 23, 2002 7.531 7.583 7.147 7.224 1,161,647 -0.25(-3.31%)
Jul 22, 2002 7.647 7.711 7.118 7.472 2,053,045 -0.16(-2.13%)
Jul 19, 2002 7.737 7.789 7.619 7.634 1,917,339 -0.31(-3.90%)
Jul 17, 2002 8.021 8.047 7.892 7.944 2,089,880 -0.07(-0.87%)
Jul 12, 2002 8.080 8.134 7.998 8.013 676,981 -0.07(-0.89%)
Jul 11, 2002 8.202 8.256 7.995 8.085 3,199,959 -0.17(-2.09%)
Jul 10, 2002 8.382 8.434 8.258 8.258 851,849 -0.10(-1.17%)
Jul 09, 2002 8.336 8.356 8.336 8.356 613,005 +0.02(+0.25%)
Jul 08, 2002 8.498 8.498 8.336 8.336 617,270 -0.16(-1.88%)
Jul 05, 2002 8.434 8.498 8.387 8.496 212,477 +0.11(+1.29%)
Jul 04, 2002 8.488 8.490 8.305 8.387 930,558 +0.00(+0.00%)
Jul 03, 2002 8.488 8.490 8.305 8.387 930,558 -0.11(-1.30%)
Jul 02, 2002 8.514 8.550 8.436 8.498 738,631 -0.02(-0.18%)
Jul 01, 2002 8.563 8.563 8.382 8.514 1,231,827 -0.12(-1.43%)
Jun 28, 2002 8.627 8.735 8.563 8.637 2,569,506 +0.01(+0.12%)
Jun 27, 2002 8.519 8.661 8.519 8.627 1,056,572 +0.11(+1.33%)
Jun 26, 2002 8.508 8.550 8.387 8.514 1,467,569 +0.01(+0.06%)
Jun 25, 2002 8.498 8.537 8.475 8.508 899,540 +0.02(+0.27%)
Jun 21, 2002 8.323 8.555 8.323 8.485 1,783,571 +0.18(+2.17%)
Jun 20, 2002 8.227 8.315 8.196 8.305 1,020,900 +0.05(+0.63%)
Jun 19, 2002 8.263 8.263 8.202 8.253 601,373 -0.00(-0.03%)
Jun 18, 2002 8.253 8.325 8.253 8.256 645,187 -0.04(-0.53%)
Jun 17, 2002 8.251 8.300 8.194 8.300 939,864 +0.05(+0.59%)
Jun 14, 2002 8.253 8.253 8.191 8.251 988,718 +0.10(+1.23%)
Jun 12, 2002 8.091 8.163 8.091 8.150 747,936 +0.06(+0.80%)
Jun 11, 2002 8.119 8.137 8.075 8.085 1,475,711 -0.03(-0.32%)
Jun 10, 2002 8.073 8.150 8.073 8.111 739,794 -0.01(-0.13%)
Jun 07, 2002 8.189 8.189 7.995 8.122 550,193 -0.07(-0.82%)
Jun 06, 2002 8.227 8.227 8.163 8.189 748,324 -0.04(-0.47%)
Jun 05, 2002 8.227 8.248 8.207 8.227 532,745 +0.00(+0.00%)
May 31, 2002 8.292 8.325 8.227 8.227 753,752 -0.02(-0.28%)
May 28, 2002 8.248 8.279 8.183 8.251 1,367,533 +0.02(+0.19%)
May 27, 2002 8.300 8.318 8.227 8.235 756,854 +0.00(+0.00%)
May 24, 2002 8.300 8.318 8.227 8.235 756,854 -0.06(-0.78%)
May 23, 2002 8.150 8.305 8.124 8.300 1,226,786 +0.16(+1.93%)
May 22, 2002 8.155 8.173 8.106 8.142 578,497 +0.00(+0.03%)
May 21, 2002 8.176 8.176 8.049 8.140 897,601 -0.02(-0.22%)
May 20, 2002 8.085 8.163 8.083 8.158 514,521 +0.07(+0.83%)
May 17, 2002 8.137 8.173 8.047 8.091 1,297,354 -0.05(-0.57%)
May 16, 2002 8.240 8.248 8.132 8.137 1,393,124 -0.08(-0.97%)
May 15, 2002 8.253 8.305 8.176 8.217 1,156,219 -0.03(-0.34%)
May 14, 2002 8.227 8.248 8.202 8.245 1,306,272 +0.03(+0.31%)
May 13, 2002 8.176 8.220 8.140 8.220 705,673 +0.05(+0.57%)
May 10, 2002 8.214 8.248 8.150 8.173 626,964 -0.07(-0.84%)
May 09, 2002 8.253 8.284 8.230 8.243 820,442 -0.06(-0.78%)
May 08, 2002 8.305 8.330 8.227 8.307 837,503 +0.03(+0.34%)
May 07, 2002 8.258 8.305 8.230 8.279 704,122 -0.04(-0.53%)
May 06, 2002 8.379 8.379 8.279 8.323 562,212 -0.06(-0.68%)
May 03, 2002 8.369 8.431 8.253 8.379 723,121 -0.05(-0.61%)
May 02, 2002 8.356 8.441 8.354 8.431 548,642 +0.05(+0.58%)
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.