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

Kimco Realty (NY: KIM )

23.24 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2003 9.347 9.356 9.292 9.352 2,180,033 +0.02(+0.20%)
Sep 29, 2003 9.221 9.379 9.221 9.333 1,914,977 +0.11(+1.16%)
Sep 26, 2003 9.228 9.244 9.187 9.226 1,256,498 -0.00(-0.02%)
Sep 25, 2003 9.336 9.358 9.205 9.228 2,085,840 -0.16(-1.75%)
Sep 24, 2003 9.484 9.507 9.406 9.393 697,908 -0.07(-0.72%)
Sep 23, 2003 9.390 9.461 9.386 9.461 1,767,772 +0.07(+0.75%)
Sep 22, 2003 9.445 9.445 9.324 9.390 1,670,074 -0.07(-0.75%)
Sep 19, 2003 9.441 9.459 9.429 9.461 1,858,899 +0.02(+0.19%)
Sep 18, 2003 9.267 9.443 9.267 9.443 3,464,133 +0.15(+1.65%)
Sep 17, 2003 9.313 9.340 9.278 9.290 1,720,018 -0.08(-0.80%)
Sep 16, 2003 9.393 9.395 9.324 9.365 413,575 -0.00(-0.05%)
Sep 15, 2003 9.358 9.413 9.320 9.370 531,427 +0.01(+0.12%)
Sep 12, 2003 9.256 9.399 9.187 9.358 1,065,044 +0.08(+0.86%)
Sep 11, 2003 9.256 9.358 9.244 9.278 2,325,924 -0.01(-0.12%)
Sep 10, 2003 9.427 9.436 9.244 9.290 1,906,653 -0.16(-1.69%)
Sep 09, 2003 9.404 9.450 9.381 9.450 5,073,310 -0.15(-1.55%)
Sep 08, 2003 9.767 9.767 9.504 9.598 1,653,864 -0.17(-1.73%)
Sep 05, 2003 9.883 9.883 9.678 9.767 803,493 -0.13(-1.27%)
Sep 04, 2003 9.819 9.895 9.735 9.893 714,995 +0.10(+0.98%)
Sep 03, 2003 9.667 9.797 9.644 9.797 985,308 +0.19(+1.95%)
Sep 02, 2003 9.552 9.612 9.457 9.609 1,374,350 +0.10(+1.01%)
Aug 29, 2003 9.484 9.530 9.447 9.514 622,553 +0.03(+0.31%)
Aug 28, 2003 9.484 9.484 9.427 9.484 424,528 +0.02(+0.19%)
Aug 27, 2003 9.345 9.495 9.313 9.466 950,698 +0.11(+1.17%)
Aug 26, 2003 9.290 9.356 9.208 9.356 1,134,704 +0.04(+0.47%)
Aug 25, 2003 9.413 9.413 9.263 9.313 417,080 -0.07(-0.73%)
Aug 22, 2003 9.438 9.454 9.363 9.381 473,596 -0.01(-0.12%)
Aug 21, 2003 9.372 9.463 9.365 9.393 686,079 +0.00(+0.00%)
Aug 20, 2003 9.294 9.399 9.253 9.393 742,595 +0.11(+1.16%)
Aug 19, 2003 9.290 9.356 9.221 9.285 883,229 +0.04(+0.42%)
Aug 18, 2003 9.221 9.326 9.205 9.247 572,609 +0.00(+0.02%)
Aug 15, 2003 9.301 9.329 9.187 9.244 322,886 -0.06(-0.61%)
Aug 14, 2003 9.221 9.301 9.196 9.301 546,760 +0.09(+0.99%)
Aug 13, 2003 9.164 9.240 9.151 9.210 909,515 +0.03(+0.37%)
Aug 12, 2003 9.187 9.217 9.132 9.176 772,825 -0.01(-0.12%)
Aug 11, 2003 9.176 9.251 9.176 9.187 697,470 -0.00(-0.02%)
Aug 08, 2003 9.244 9.244 9.187 9.189 360,564 -0.05(-0.59%)
Aug 07, 2003 9.199 9.251 9.187 9.244 636,573 +0.01(+0.12%)
Aug 06, 2003 9.267 9.267 9.187 9.233 336,030 -0.03(-0.37%)
Aug 05, 2003 9.210 9.267 9.155 9.267 609,410 +0.08(+0.92%)
Aug 04, 2003 9.253 9.301 9.144 9.183 500,321 -0.08(-0.91%)
Aug 01, 2003 9.342 9.342 9.237 9.267 495,063 -0.08(-0.81%)
Jul 31, 2003 9.381 9.406 9.292 9.342 917,401 -0.05(-0.58%)
Jul 30, 2003 9.137 9.397 9.132 9.397 986,184 +0.26(+2.82%)
Jul 29, 2003 9.014 9.142 8.973 9.139 1,202,611 +0.13(+1.39%)
Jul 28, 2003 9.073 9.094 8.993 9.014 569,542 -0.08(-0.90%)
Jul 25, 2003 9.110 9.119 9.073 9.096 644,897 -0.01(-0.15%)
Jul 24, 2003 9.011 9.123 9.011 9.110 635,259 +0.12(+1.35%)
Jul 23, 2003 8.993 9.027 8.959 8.989 706,232 +0.01(+0.08%)
Jul 22, 2003 8.959 9.027 8.927 8.982 1,215,316 +0.02(+0.25%)
Jul 21, 2003 9.014 9.014 8.879 8.959 608,096 -0.05(-0.61%)
Jul 18, 2003 9.039 9.062 8.998 9.014 741,281 +0.00(+0.03%)
Jul 17, 2003 9.174 9.174 8.973 9.011 739,091 -0.13(-1.42%)
Jul 16, 2003 9.130 9.142 9.055 9.142 804,369 +0.06(+0.65%)
Jul 15, 2003 9.062 9.121 9.041 9.082 547,637 -0.00(-0.03%)
Jul 14, 2003 9.039 9.130 9.016 9.084 1,007,214 +0.10(+1.14%)
Jul 11, 2003 8.961 9.027 8.948 8.982 1,479,934 +0.06(+0.72%)
Jul 10, 2003 9.107 9.137 8.895 8.918 1,048,396 -0.14(-1.56%)
Jul 09, 2003 9.027 9.059 8.950 9.059 916,087 +0.03(+0.35%)
Jul 08, 2003 9.084 9.084 8.913 9.027 779,397 -0.06(-0.68%)
Jul 07, 2003 8.902 9.089 8.902 9.089 1,642,035 +0.19(+2.10%)
Jul 03, 2003 8.763 8.902 8.696 8.902 651,907 +0.15(+1.69%)
Jul 02, 2003 8.589 8.754 8.580 8.754 911,706 +0.14(+1.64%)
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.