Kimco Realty (NY: KIM )

19.61 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.09 18.95 17.83 18.73 4,877,916 +0.38(+2.08%)
Jan 30, 2008 18.66 19.27 18.24 18.34 4,371,771 -0.25(-1.32%)
Jan 29, 2008 18.95 19.01 18.35 18.59 2,713,636 -0.16(-0.86%)
Jan 28, 2008 18.20 18.78 17.97 18.75 5,308,966 +0.55(+3.04%)
Jan 25, 2008 18.48 18.90 18.04 18.20 4,987,554 -0.16(-0.88%)
Jan 24, 2008 18.59 18.77 17.88 18.36 10,731,702 -0.19(-1.04%)
Jan 23, 2008 16.39 18.57 16.20 18.55 10,829,690 +1.64(+9.70%)
Jan 22, 2008 15.52 16.96 15.15 16.91 8,872,584 +0.88(+5.47%)
Jan 21, 2008 16.28 16.55 15.68 16.04 0 +0.00(+0.00%)
Jan 18, 2008 16.28 16.55 15.68 16.04 5,574,668 -0.11(-0.71%)
Jan 17, 2008 16.39 16.69 16.09 16.15 5,655,879 -0.21(-1.31%)
Jan 16, 2008 15.81 16.78 15.63 16.36 6,233,959 +0.45(+2.82%)
Jan 15, 2008 16.39 16.39 15.78 15.91 5,427,901 -0.72(-4.33%)
Jan 14, 2008 17.16 17.36 15.98 16.64 6,003,516 -0.38(-2.24%)
Jan 11, 2008 17.15 17.65 16.45 17.02 5,085,016 -0.26(-1.51%)
Jan 10, 2008 16.77 17.56 16.20 17.28 7,226,478 +0.11(+0.64%)
Jan 09, 2008 17.21 17.36 16.57 17.17 7,696,157 -0.02(-0.12%)
Jan 08, 2008 17.95 18.44 17.18 17.19 4,754,820 -0.71(-3.94%)
Jan 07, 2008 17.71 17.98 17.24 17.89 4,513,155 +0.26(+1.45%)
Jan 04, 2008 18.23 18.28 17.56 17.64 5,734,806 -0.82(-4.44%)
Jan 03, 2008 19.03 19.20 18.42 18.46 3,436,405 -0.57(-2.99%)
Jan 02, 2008 19.03 19.32 18.73 19.03 3,008,507 +0.02(+0.08%)
Jan 01, 2008 18.73 19.10 18.66 19.01 0 +0.00(+0.00%)
Dec 31, 2007 18.73 19.10 18.66 19.01 2,359,610 +0.19(+1.03%)
Dec 28, 2007 18.95 19.52 18.76 18.82 1,908,561 -0.45(-2.36%)
Dec 27, 2007 19.73 19.81 19.09 19.27 2,195,599 -0.62(-3.12%)
Dec 26, 2007 20.59 20.59 19.83 19.90 2,237,145 -0.65(-3.15%)
Dec 24, 2007 19.42 20.54 19.42 20.54 925,513 +0.94(+4.80%)
Dec 21, 2007 19.39 19.69 19.21 19.60 3,113,743 +0.40(+2.07%)
Dec 20, 2007 19.14 19.38 18.91 19.21 2,660,642 +0.17(+0.91%)
Dec 19, 2007 18.81 19.29 18.70 19.03 3,310,890 +0.27(+1.42%)
Dec 18, 2007 18.80 19.09 18.15 18.77 3,553,970 +0.08(+0.45%)
Dec 17, 2007 19.45 19.45 18.61 18.68 3,455,752 -0.80(-4.13%)
Dec 14, 2007 20.01 20.59 19.49 19.49 3,675,350 -0.73(-3.59%)
Dec 13, 2007 20.23 20.40 19.82 20.21 2,714,019 -0.16(-0.77%)
Dec 12, 2007 20.76 21.41 20.10 20.37 3,973,724 +0.11(+0.57%)
Dec 11, 2007 21.82 22.02 20.18 20.26 4,979,645 -1.57(-7.20%)
Dec 10, 2007 21.27 21.83 20.98 21.83 2,200,537 +0.66(+3.11%)
Dec 07, 2007 21.20 21.51 20.99 21.17 2,829,554 -0.03(-0.15%)
Dec 06, 2007 20.45 21.20 20.35 21.20 2,329,856 +0.71(+3.47%)
Dec 05, 2007 20.02 20.64 19.87 20.49 3,482,173 +0.78(+3.95%)
Dec 04, 2007 20.08 20.20 19.68 19.71 2,197,705 -0.56(-2.78%)
Dec 03, 2007 20.72 20.72 20.17 20.28 3,319,685 -0.35(-1.70%)
Nov 30, 2007 19.79 20.71 19.79 20.63 5,591,277 +1.04(+5.31%)
Nov 29, 2007 19.52 19.76 19.15 19.59 2,317,550 +0.04(+0.21%)
Nov 28, 2007 19.06 19.71 19.00 19.55 4,819,308 +0.59(+3.11%)
Nov 27, 2007 18.50 18.98 18.41 18.95 4,594,263 +0.52(+2.80%)
Nov 26, 2007 19.53 19.63 18.32 18.44 3,924,821 -1.32(-6.66%)
Nov 23, 2007 19.22 19.86 19.22 19.75 1,381,056 +0.62(+3.25%)
Nov 21, 2007 18.69 19.30 18.45 19.13 4,713,996 +0.15(+0.77%)
Nov 20, 2007 19.46 20.02 18.55 18.99 4,922,676 -0.48(-2.47%)
Nov 19, 2007 19.61 19.76 19.26 19.47 3,465,482 -0.30(-1.51%)
Nov 16, 2007 20.26 20.29 19.46 19.76 5,087,901 -0.21(-1.07%)
Nov 15, 2007 20.22 20.43 19.85 19.98 3,751,735 -0.44(-2.17%)
Nov 14, 2007 20.80 21.13 20.35 20.42 4,646,216 -0.34(-1.64%)
Nov 13, 2007 19.83 20.77 19.83 20.76 4,223,293 +0.91(+4.58%)
Nov 12, 2007 19.75 20.41 19.63 19.85 5,394,023 +0.06(+0.29%)
Nov 09, 2007 19.64 19.97 19.41 19.80 6,869,141 +0.00(+0.00%)
Nov 08, 2007 19.62 19.83 19.19 19.80 5,646,797 +0.41(+2.10%)
Nov 07, 2007 19.75 19.75 19.21 19.39 4,565,805 -0.46(-2.32%)
Nov 06, 2007 19.85 20.04 19.58 19.85 3,633,998 -0.01(-0.03%)
Nov 05, 2007 19.93 20.27 19.76 19.85 4,323,856 -0.42(-2.09%)
Nov 02, 2007 20.99 20.99 19.97 20.28 4,912,337 -0.62(-2.95%)
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.