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

Kimco Realty (NY: KIM )

18.75 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2008 9.143 9.457 9.060 9.426 11,941,442 +0.26(+2.87%)
Dec 30, 2008 9.158 9.236 8.802 9.163 8,200,530 +0.00(+0.00%)
Dec 29, 2008 9.529 9.555 8.916 9.163 9,233,319 -0.38(-3.95%)
Dec 26, 2008 9.885 10.15 9.076 9.540 0 -0.26(-2.63%)
Dec 24, 2008 9.627 9.798 9.455 9.798 2,422,582 +0.18(+1.88%)
Dec 23, 2008 9.364 9.968 9.349 9.617 9,940,959 +0.08(+0.81%)
Dec 22, 2008 9.736 9.787 8.962 9.540 14,506,786 -0.18(-1.86%)
Dec 19, 2008 9.323 9.720 8.890 9.720 14,438,959 +0.68(+7.47%)
Dec 18, 2008 9.341 10.09 8.725 9.045 20,242,312 -0.68(-7.00%)
Dec 17, 2008 8.823 10.32 8.777 9.725 16,483,715 +0.60(+6.61%)
Dec 16, 2008 7.817 9.256 7.709 9.122 22,027,562 +1.31(+16.84%)
Dec 15, 2008 8.643 8.643 7.482 7.807 10,882,726 -0.44(-5.32%)
Dec 12, 2008 7.462 8.245 7.235 8.245 0 +0.56(+7.24%)
Dec 11, 2008 9.034 9.236 7.451 7.689 23,382,962 -1.70(-18.08%)
Dec 10, 2008 8.503 9.643 8.364 9.385 13,079,016 +0.98(+11.72%)
Dec 09, 2008 9.426 9.540 8.251 8.400 16,544,379 -1.27(-13.12%)
Dec 08, 2008 8.498 9.684 8.493 9.669 19,518,810 +1.27(+15.17%)
Dec 05, 2008 7.426 8.503 7.230 8.395 0 +0.86(+11.43%)
Dec 04, 2008 7.307 8.271 6.848 7.534 22,249,674 -0.06(-0.81%)
Dec 03, 2008 6.781 7.807 6.606 7.596 23,809,448 +0.41(+5.74%)
Dec 02, 2008 6.307 7.276 5.951 7.183 31,531,296 +1.06(+17.35%)
Dec 01, 2008 7.152 7.415 5.930 6.121 24,068,056 -1.18(-16.11%)
Nov 28, 2008 7.689 7.859 7.266 7.297 7,803,499 -0.45(-5.79%)
Nov 26, 2008 7.374 7.797 6.817 7.745 20,427,152 +0.37(+4.96%)
Nov 25, 2008 8.111 8.338 6.704 7.379 22,015,632 -0.40(-5.11%)
Nov 24, 2008 5.987 7.776 5.982 7.776 28,716,064 +1.96(+33.69%)
Nov 21, 2008 6.013 6.755 4.930 5.817 33,912,756 +0.01(+0.18%)
Nov 20, 2008 6.343 6.869 5.347 5.806 35,563,952 -0.78(-11.82%)
Nov 19, 2008 8.673 8.679 6.461 6.585 28,359,732 -2.15(-24.62%)
Nov 18, 2008 8.720 8.957 8.153 8.735 18,523,462 -0.03(-0.29%)
Nov 17, 2008 8.766 9.091 8.447 8.761 13,333,689 -0.13(-1.51%)
Nov 14, 2008 9.540 9.736 8.741 8.895 0 -0.98(-9.97%)
Nov 13, 2008 8.983 10.17 8.261 9.880 22,524,340 +0.98(+11.01%)
Nov 12, 2008 9.514 9.720 8.689 8.900 18,097,066 -1.07(-10.71%)
Nov 11, 2008 9.555 10.46 9.344 9.968 11,433,899 +0.17(+1.74%)
Nov 10, 2008 10.88 10.99 9.576 9.798 13,318,550 -1.04(-9.57%)
Nov 07, 2008 10.38 10.94 10.06 10.83 10,961,948 +0.52(+5.05%)
Nov 06, 2008 10.30 10.68 9.798 10.31 10,659,259 -0.30(-2.87%)
Nov 05, 2008 11.45 11.59 9.798 10.62 21,552,346 -1.40(-11.63%)
Nov 04, 2008 11.24 12.02 10.85 12.02 11,350,937 +0.94(+8.52%)
Nov 03, 2008 11.66 11.80 11.04 11.07 6,368,527 -0.57(-4.92%)
Oct 31, 2008 10.80 11.72 10.69 11.64 0 +0.79(+7.27%)
Oct 30, 2008 11.10 11.10 10.52 10.85 11,397,166 +0.14(+1.35%)
Oct 29, 2008 11.59 11.59 10.45 10.71 15,683,440 -0.92(-7.93%)
Oct 28, 2008 9.591 11.63 9.096 11.63 20,076,818 +2.55(+28.04%)
Oct 27, 2008 9.256 10.05 9.024 9.086 13,140,793 -0.45(-4.76%)
Oct 24, 2008 9.112 10.56 8.586 9.540 16,829,688 -0.28(-2.89%)
Oct 23, 2008 10.27 10.54 8.694 9.823 24,325,364 -0.38(-3.69%)
Oct 22, 2008 11.36 11.51 9.798 10.20 15,013,571 -1.44(-12.36%)
Oct 21, 2008 11.98 12.39 11.57 11.64 7,969,273 -0.36(-3.01%)
Oct 20, 2008 12.69 12.82 11.59 12.00 10,449,320 -0.70(-5.52%)
Oct 17, 2008 12.38 13.30 12.04 12.70 0 -0.28(-2.15%)
Oct 16, 2008 12.97 13.23 12.07 12.98 14,274,707 +0.22(+1.74%)
Oct 15, 2008 13.32 13.96 12.38 12.76 12,274,259 -1.35(-9.58%)
Oct 14, 2008 16.55 16.66 13.01 14.11 13,651,527 -1.67(-10.59%)
Oct 13, 2008 15.81 15.97 14.91 15.78 11,348,885 +0.42(+2.75%)
Oct 10, 2008 12.63 15.63 12.07 15.36 0 +2.24(+17.11%)
Oct 09, 2008 14.54 15.24 13.11 13.11 14,315,877 -1.12(-7.90%)
Oct 08, 2008 13.65 15.06 13.27 14.24 13,542,606 -0.03(-0.22%)
Oct 07, 2008 15.67 15.78 14.15 14.27 15,875,419 -1.36(-8.71%)
Oct 06, 2008 15.47 16.33 15.09 15.63 18,062,694 -0.54(-3.35%)
Oct 03, 2008 17.71 18.13 15.86 16.17 0 -1.52(-8.60%)
Oct 02, 2008 18.41 18.44 17.48 17.69 8,054,214 -0.94(-5.06%)
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.