Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kimco Realty
(NY:
KIM
)
18.38
-0.04 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
8.284
8.357
7.354
7.511
0
-0.55(-6.80%)
Jan 29, 2009
8.613
8.764
7.976
8.059
14,718,078
-0.95(-10.50%)
Jan 28, 2009
8.634
9.047
8.451
9.005
15,538,090
+0.81(+9.95%)
Jan 27, 2009
8.289
8.425
7.986
8.190
8,233,610
+0.06(+0.77%)
Jan 26, 2009
8.153
8.519
7.871
8.127
9,317,258
-0.03(-0.32%)
Jan 23, 2009
7.610
8.247
7.453
8.153
9,830,241
+0.27(+3.38%)
Jan 22, 2009
8.237
8.550
7.777
7.887
21,211,488
-0.84(-9.64%)
Jan 21, 2009
7.777
8.764
7.370
8.728
17,673,770
+1.03(+13.37%)
Jan 20, 2009
8.759
8.759
7.652
7.699
18,436,438
-1.22(-13.65%)
Jan 16, 2009
8.634
8.953
8.200
8.916
0
+0.53(+6.29%)
Jan 15, 2009
8.153
8.838
7.652
8.388
21,367,884
+0.13(+1.58%)
Jan 14, 2009
8.430
8.639
8.049
8.258
17,768,900
-0.46(-5.33%)
Jan 13, 2009
8.388
8.942
8.331
8.723
15,952,360
+0.18(+2.08%)
Jan 12, 2009
9.412
9.412
8.378
8.545
14,417,956
-0.80(-8.60%)
Jan 09, 2009
10.30
10.44
9.271
9.349
17,200,068
-1.02(-9.82%)
Jan 08, 2009
10.22
10.52
9.919
10.37
13,259,630
-0.12(-1.15%)
Jan 07, 2009
10.52
10.92
10.13
10.49
11,850,883
-0.19(-1.81%)
Jan 06, 2009
10.04
10.91
9.861
10.68
16,087,320
+0.86(+8.78%)
Jan 05, 2009
9.423
10.08
9.407
9.820
13,520,689
+0.31(+3.30%)
Jan 02, 2009
9.652
10.06
9.208
9.506
0
-0.04(-0.44%)
Jan 01, 2009
9.261
9.579
9.177
9.548
0
+0.00(+0.00%)
Dec 31, 2008
9.261
9.579
9.177
9.548
11,789,348
+0.27(+2.87%)
Dec 30, 2008
9.276
9.355
8.916
9.282
8,096,083
+0.00(+0.00%)
Dec 29, 2008
9.652
9.679
9.031
9.282
9,115,717
-0.38(-3.95%)
Dec 26, 2008
10.01
10.28
9.193
9.663
0
-0.26(-2.63%)
Dec 24, 2008
9.752
9.924
9.577
9.924
2,391,727
+0.18(+1.88%)
Dec 23, 2008
9.485
10.10
9.470
9.741
9,814,344
+0.08(+0.81%)
Dec 22, 2008
9.861
9.914
9.078
9.663
14,322,018
-0.18(-1.86%)
Dec 19, 2008
9.444
9.846
9.005
9.846
14,255,055
+0.68(+7.47%)
Dec 18, 2008
9.462
10.22
8.838
9.161
19,984,494
-0.69(-7.00%)
Dec 17, 2008
8.937
10.46
8.890
9.851
16,273,767
+0.61(+6.61%)
Dec 16, 2008
7.918
9.376
7.809
9.240
21,747,004
+1.33(+16.84%)
Dec 15, 2008
8.754
8.754
7.579
7.908
10,744,116
-0.44(-5.32%)
Dec 12, 2008
7.558
8.352
7.328
8.352
0
+0.56(+7.24%)
Dec 11, 2008
9.151
9.355
7.547
7.788
23,085,142
-1.72(-18.08%)
Dec 10, 2008
8.613
9.767
8.472
9.506
12,912,433
+1.00(+11.73%)
Dec 09, 2008
9.548
9.663
8.357
8.509
16,333,658
-1.28(-13.12%)
Dec 08, 2008
8.608
9.809
8.603
9.793
19,270,206
+1.29(+15.17%)
Dec 05, 2008
7.521
8.613
7.323
8.503
0
+0.87(+11.43%)
Dec 04, 2008
7.401
8.378
6.936
7.631
21,966,288
-0.06(-0.81%)
Dec 03, 2008
6.868
7.908
6.691
7.694
23,506,194
+0.42(+5.74%)
Dec 02, 2008
6.388
7.370
6.028
7.276
31,129,692
+1.08(+17.35%)
Dec 01, 2008
7.245
7.511
6.007
6.200
23,761,510
-1.19(-16.11%)
Nov 28, 2008
7.788
7.960
7.359
7.391
7,704,108
-0.45(-5.79%)
Nov 26, 2008
7.469
7.897
6.905
7.845
20,166,978
+0.37(+4.96%)
Nov 25, 2008
8.216
8.446
6.790
7.474
21,735,224
-0.40(-5.11%)
Nov 24, 2008
6.064
7.877
6.059
7.877
28,350,316
+1.98(+33.69%)
Nov 21, 2008
6.090
6.842
4.993
5.892
33,480,822
+0.01(+0.18%)
Nov 20, 2008
6.425
6.957
5.416
5.881
35,110,988
-0.79(-11.82%)
Nov 19, 2008
8.785
8.791
6.545
6.670
27,998,522
-2.18(-24.62%)
Nov 18, 2008
8.832
9.073
8.258
8.848
18,287,534
-0.03(-0.29%)
Nov 17, 2008
8.879
9.208
8.556
8.874
13,163,862
-0.14(-1.51%)
Nov 14, 2008
9.663
9.861
8.853
9.010
0
-1.00(-9.97%)
Nov 13, 2008
9.099
10.30
8.368
10.01
22,237,454
+0.99(+11.01%)
Nov 12, 2008
9.637
9.846
8.801
9.015
17,866,568
-1.08(-10.71%)
Nov 11, 2008
9.679
10.60
9.464
10.10
11,288,269
+0.17(+1.74%)
Nov 10, 2008
11.02
11.13
9.699
9.924
13,148,915
-1.05(-9.57%)
Nov 07, 2008
10.51
11.08
10.19
10.97
10,822,329
+0.53(+5.05%)
Nov 06, 2008
10.43
10.82
9.924
10.45
10,523,495
-0.31(-2.86%)
Nov 05, 2008
11.60
11.74
9.924
10.75
21,277,840
-1.42(-11.63%)
Nov 04, 2008
11.38
12.17
10.99
12.17
11,206,363
+0.96(+8.52%)
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
.