Kimco Realty (NY: KIM )

19.50 +0.14 (+0.70%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.21 14.28 14.16 14.27 4,661,771 +0.04(+0.31%)
Apr 29, 2014 14.25 14.29 14.17 14.23 3,731,983 +0.02(+0.18%)
Apr 28, 2014 14.09 14.20 14.02 14.20 4,721,004 +0.17(+1.20%)
Apr 25, 2014 14.13 14.13 14.01 14.03 1,812,687 -0.09(-0.66%)
Apr 24, 2014 14.03 14.13 13.99 14.13 2,188,325 +0.13(+0.93%)
Apr 23, 2014 14.11 14.11 13.94 14.00 3,859,342 -0.11(-0.75%)
Apr 22, 2014 14.04 14.13 13.91 14.10 3,250,601 +0.07(+0.53%)
Apr 21, 2014 14.00 14.09 13.95 14.03 2,584,634 +0.05(+0.36%)
Apr 17, 2014 14.02 13.98 13.98 13.98 3,763,534 -0.09(-0.62%)
Apr 16, 2014 13.88 14.07 13.83 14.06 3,939,439 +0.27(+1.99%)
Apr 15, 2014 13.60 13.80 13.55 13.79 4,802,362 +0.19(+1.37%)
Apr 14, 2014 13.67 13.69 13.50 13.60 4,190,975 +0.06(+0.46%)
Apr 11, 2014 13.62 13.74 13.54 13.54 4,672,393 -0.11(-0.82%)
Apr 10, 2014 13.81 13.91 13.63 13.65 5,164,748 -0.15(-1.08%)
Apr 09, 2014 13.78 13.82 13.68 13.80 3,275,777 +0.04(+0.32%)
Apr 08, 2014 13.63 13.78 13.59 13.76 2,981,592 +0.09(+0.64%)
Apr 07, 2014 13.64 13.83 13.63 13.67 4,215,783 +0.05(+0.37%)
Apr 04, 2014 13.66 13.71 13.57 13.62 3,063,669 +0.02(+0.14%)
Apr 03, 2014 13.60 13.63 13.50 13.60 2,760,932 +0.02(+0.14%)
Apr 02, 2014 13.54 13.62 13.49 13.58 3,382,105 +0.02(+0.18%)
Apr 01, 2014 13.51 13.57 13.33 13.56 5,310,757 +0.08(+0.58%)
Mar 31, 2014 13.52 13.54 13.36 13.48 5,426,439 +0.02(+0.18%)
Mar 28, 2014 13.46 13.53 13.41 13.46 3,423,507 +0.05(+0.37%)
Mar 27, 2014 13.33 13.48 13.25 13.41 4,121,845 +0.06(+0.41%)
Mar 26, 2014 13.51 13.55 13.32 13.35 2,717,834 -0.12(-0.91%)
Mar 25, 2014 13.46 13.56 13.37 13.48 3,675,790 +0.09(+0.64%)
Mar 24, 2014 13.51 13.54 13.29 13.39 3,179,045 -0.07(-0.55%)
Mar 21, 2014 13.43 13.52 13.28 13.46 5,607,383 +0.15(+1.16%)
Mar 20, 2014 13.18 13.32 13.12 13.31 3,496,632 +0.06(+0.46%)
Mar 19, 2014 13.60 13.64 13.23 13.25 4,877,756 -0.28(-2.10%)
Mar 18, 2014 13.48 13.54 13.41 13.53 5,567,140 +0.06(+0.41%)
Mar 17, 2014 13.54 13.61 13.43 13.48 5,308,690 -0.01(-0.05%)
Mar 14, 2014 13.50 13.66 13.47 13.48 6,806,522 -0.05(-0.36%)
Mar 13, 2014 13.57 13.60 13.49 13.53 6,097,445 -0.02(-0.18%)
Mar 12, 2014 13.46 13.60 13.46 13.56 6,925,986 +0.06(+0.41%)
Mar 11, 2014 13.45 13.59 13.43 13.50 3,934,862 +0.01(+0.09%)
Mar 10, 2014 13.59 13.61 13.36 13.49 5,710,170 -0.10(-0.73%)
Mar 07, 2014 13.57 13.78 13.48 13.59 4,662,849 -0.20(-1.47%)
Mar 06, 2014 13.93 13.96 13.73 13.79 4,498,464 -0.15(-1.11%)
Mar 05, 2014 13.94 13.99 13.75 13.94 5,296,023 +0.01(+0.04%)
Mar 04, 2014 13.72 13.94 13.72 13.94 6,379,473 +0.23(+1.66%)
Mar 03, 2014 13.66 13.72 13.56 13.71 4,915,531 -0.01(-0.05%)
Feb 28, 2014 13.57 13.74 13.51 13.72 8,293,094 +0.16(+1.18%)
Feb 27, 2014 13.50 13.61 13.45 13.56 4,817,934 +0.01(+0.05%)
Feb 26, 2014 13.51 13.61 13.47 13.55 3,440,317 +0.04(+0.32%)
Feb 25, 2014 13.42 13.59 13.39 13.51 3,260,197 +0.12(+0.87%)
Feb 24, 2014 13.46 13.54 13.38 13.39 4,461,879 -0.04(-0.28%)
Feb 21, 2014 13.35 13.51 13.30 13.43 2,790,925 +0.06(+0.42%)
Feb 20, 2014 13.44 13.52 13.32 13.37 3,142,458 -0.06(-0.46%)
Feb 19, 2014 13.40 13.64 13.34 13.43 3,927,318 +0.04(+0.28%)
Feb 18, 2014 13.38 13.40 13.26 13.40 2,879,409 +0.04(+0.28%)
Feb 14, 2014 13.22 13.36 13.36 13.36 2,593,246 +0.12(+0.88%)
Feb 13, 2014 13.08 13.29 13.02 13.24 4,670,880 +0.12(+0.89%)
Feb 12, 2014 13.15 13.16 13.03 13.12 4,361,737 +0.01(+0.09%)
Feb 11, 2014 13.01 13.23 13.01 13.11 7,306,623 +0.09(+0.71%)
Feb 10, 2014 12.90 13.05 12.85 13.02 6,305,514 +0.12(+0.96%)
Feb 07, 2014 12.87 12.96 12.79 12.90 5,487,282 +0.10(+0.82%)
Feb 06, 2014 12.66 12.83 12.61 12.79 8,289,176 +0.15(+1.17%)
Feb 05, 2014 12.57 12.67 12.51 12.64 6,674,055 +0.04(+0.29%)
Feb 04, 2014 12.63 12.67 12.51 12.61 8,739,790 +0.00(+0.00%)
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.