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
)
18.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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:
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 (%)
Apr 30, 2009
5.999
6.376
5.922
6.200
34,281,744
+0.36(+6.09%)
Apr 29, 2009
5.648
6.076
0.8253
5.844
25,683,286
+0.27(+4.91%)
Apr 28, 2009
5.411
5.762
5.380
5.571
18,639,414
+0.02(+0.37%)
Apr 27, 2009
5.860
5.963
5.354
5.550
22,743,918
-0.47(-7.80%)
Apr 24, 2009
5.571
6.216
5.442
6.020
29,148,498
+0.46(+8.36%)
Apr 23, 2009
5.390
5.581
5.179
5.555
22,801,446
+0.24(+4.56%)
Apr 22, 2009
5.421
5.736
5.303
5.313
27,829,426
-0.37(-6.53%)
Apr 21, 2009
4.911
5.798
4.787
5.684
35,559,392
+0.58(+11.31%)
Apr 20, 2009
5.576
5.622
5.060
5.107
28,665,672
-0.61(-10.65%)
Apr 17, 2009
5.622
6.020
5.416
5.715
26,514,302
+0.09(+1.65%)
Apr 16, 2009
5.328
6.004
5.003
5.622
34,986,648
+0.36(+6.76%)
Apr 15, 2009
4.838
5.313
4.720
5.267
32,238,738
+0.59(+12.57%)
Apr 14, 2009
5.184
5.432
4.632
4.678
31,739,672
-0.57(-10.82%)
Apr 13, 2009
5.081
5.401
5.003
5.246
24,515,698
-0.06(-1.07%)
Apr 09, 2009
4.725
5.349
4.544
5.303
41,752,452
+0.69(+14.99%)
Apr 08, 2009
4.395
4.637
4.333
4.611
37,345,404
+0.20(+4.44%)
Apr 07, 2009
4.782
4.838
4.395
4.415
32,973,876
-0.40(-8.25%)
Apr 06, 2009
4.673
4.978
4.513
4.813
45,607,996
-0.04(-0.74%)
Apr 03, 2009
4.477
4.874
4.137
4.849
189,341,856
+0.99(+25.50%)
Apr 02, 2009
3.853
3.941
3.626
3.863
28,345,728
+0.14(+3.74%)
Apr 01, 2009
3.941
4.025
3.724
3.724
19,125,596
-0.21(-5.25%)
Mar 31, 2009
3.606
4.096
3.600
3.931
23,062,608
+0.34(+9.33%)
Mar 30, 2009
3.709
3.802
3.590
3.595
16,393,735
-0.57(-13.74%)
Mar 26, 2009
4.034
4.219
3.879
4.168
21,282,966
+0.22(+5.48%)
Mar 25, 2009
4.271
4.359
3.575
3.951
23,861,698
-0.14(-3.53%)
Mar 24, 2009
4.271
4.560
3.992
4.096
20,419,192
-0.27(-6.26%)
Mar 23, 2009
4.008
4.467
4.003
4.369
32,013,200
+0.60(+16.03%)
Mar 20, 2009
4.405
4.415
3.652
3.765
26,622,604
-0.56(-12.99%)
Mar 19, 2009
4.818
4.874
4.271
4.328
19,927,648
-0.37(-7.87%)
Mar 18, 2009
4.266
4.777
4.080
4.697
21,315,584
+0.37(+8.67%)
Mar 17, 2009
4.080
4.338
3.750
4.323
25,945,342
+0.24(+5.94%)
Mar 16, 2009
4.952
4.952
4.059
4.080
21,088,494
-0.66(-13.83%)
Mar 13, 2009
4.900
4.931
4.570
4.735
0
-0.13(-2.75%)
Mar 12, 2009
4.467
4.936
4.261
4.869
30,793,438
+0.43(+9.77%)
Mar 11, 2009
4.653
4.740
4.359
4.436
22,634,564
-0.20(-4.34%)
Mar 10, 2009
3.915
4.668
3.807
4.637
31,519,822
+0.80(+21.00%)
Mar 09, 2009
3.626
3.833
3.425
3.833
17,997,068
+0.22(+5.99%)
Mar 06, 2009
3.760
3.817
3.265
3.616
0
-0.10(-2.77%)
Mar 05, 2009
4.090
4.142
3.657
3.719
22,537,972
-0.54(-12.61%)
Mar 04, 2009
4.240
4.410
4.070
4.256
19,205,220
+0.11(+2.61%)
Mar 02, 2009
4.261
4.498
4.065
4.147
23,295,436
-0.42(-9.15%)
Feb 27, 2009
4.493
4.746
4.493
4.565
0
-0.10(-2.21%)
Feb 26, 2009
4.885
5.169
4.632
4.668
16,988,970
-0.19(-3.93%)
Feb 25, 2009
4.900
5.101
4.519
4.859
21,088,854
-0.11(-2.18%)
Feb 24, 2009
4.519
5.009
4.436
4.967
23,914,682
+0.43(+9.56%)
Feb 23, 2009
5.225
5.297
4.524
4.534
19,458,714
-0.63(-12.19%)
Feb 20, 2009
4.519
5.169
4.457
5.163
0
+0.42(+8.80%)
Feb 19, 2009
5.143
5.277
4.673
4.746
18,851,896
-0.30(-6.03%)
Feb 18, 2009
5.014
5.076
4.771
5.050
17,380,576
+0.15(+3.16%)
Feb 17, 2009
5.158
5.334
4.849
4.895
21,448,554
-0.47(-8.75%)
Feb 13, 2009
5.968
5.973
5.349
5.365
20,144,526
-0.67(-11.11%)
Feb 12, 2009
5.989
6.097
5.493
6.035
19,443,160
-0.04(-0.68%)
Feb 11, 2009
6.174
6.308
5.535
6.076
19,457,966
+0.06(+1.03%)
Feb 10, 2009
6.809
6.938
5.865
6.014
18,978,864
-0.92(-13.31%)
Feb 09, 2009
6.685
6.964
6.546
6.938
10,405,103
+0.04(+0.52%)
Feb 06, 2009
6.391
7.036
6.257
6.902
16,819,192
+0.66(+10.58%)
Feb 05, 2009
6.267
6.912
5.597
6.241
24,059,760
-0.70(-10.04%)
Feb 04, 2009
7.191
7.490
6.912
6.938
15,305,105
-0.21(-2.89%)
Feb 03, 2009
7.247
7.335
6.995
7.144
15,497,122
-0.13(-1.84%)
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
.