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 (%)
Apr 28, 2017 14.46 14.47 14.14 14.21 6,006,590 -0.27(-1.84%)
Apr 27, 2017 15.31 14.45 14.48 8,265,195 -0.33(-2.22%)
Apr 26, 2017 15.17 15.20 14.77 14.81 11,442,762 -0.40(-2.63%)
Apr 25, 2017 15.15 15.27 15.08 15.21 8,177,045 +0.09(+0.60%)
Apr 24, 2017 15.64 15.65 15.07 15.12 6,935,791 -0.46(-2.92%)
Apr 21, 2017 15.82 15.87 15.52 15.57 3,860,685 -0.26(-1.64%)
Apr 20, 2017 15.91 15.91 15.71 15.83 3,268,328 -0.06(-0.40%)
Apr 19, 2017 15.91 16.13 15.86 15.90 4,634,156 -0.02(-0.13%)
Apr 18, 2017 15.80 15.93 15.74 15.92 4,603,100 +0.11(+0.71%)
Apr 17, 2017 15.70 15.85 15.66 15.80 3,779,627 +0.15(+0.98%)
Apr 13, 2017 15.66 15.73 15.59 15.65 2,937,563 -0.01(-0.04%)
Apr 12, 2017 15.59 15.73 15.49 15.66 4,541,049 +0.08(+0.49%)
Apr 11, 2017 15.41 15.65 15.38 15.58 5,216,655 +0.22(+1.41%)
Apr 10, 2017 15.08 15.41 15.01 15.36 6,094,946 +0.30(+2.00%)
Apr 07, 2017 15.22 15.26 15.03 15.06 6,225,023 -0.13(-0.83%)
Apr 06, 2017 15.29 15.31 15.15 15.19 5,868,547 -0.13(-0.82%)
Apr 05, 2017 15.38 15.44 15.29 15.31 4,996,142 -0.03(-0.18%)
Apr 04, 2017 15.48 15.56 15.30 15.34 5,709,603 -0.13(-0.86%)
Apr 03, 2017 15.29 15.56 15.25 15.48 6,452,094 +0.19(+1.24%)
Mar 31, 2017 15.22 15.31 15.19 15.29 7,295,450 +0.09(+0.59%)
Mar 30, 2017 15.16 15.22 15.02 15.20 3,577,829 +0.02(+0.14%)
Mar 29, 2017 15.27 15.27 15.06 15.18 4,718,956 -0.11(-0.72%)
Mar 28, 2017 15.18 15.31 15.03 15.29 4,584,990 +0.06(+0.41%)
Mar 27, 2017 15.57 15.70 15.18 15.22 4,797,375 -0.40(-2.57%)
Mar 24, 2017 15.56 15.74 15.56 15.63 4,546,809 +0.06(+0.40%)
Mar 23, 2017 15.31 15.74 15.29 15.56 4,346,659 +0.25(+1.63%)
Mar 22, 2017 15.62 15.62 15.13 15.31 5,393,360 -0.31(-1.99%)
Mar 21, 2017 15.60 15.72 15.56 15.63 4,454,105 +0.01(+0.09%)
Mar 20, 2017 15.77 15.79 15.58 15.61 5,723,134 -0.16(-1.01%)
Mar 17, 2017 15.78 15.81 15.54 15.77 10,927,231 +0.00(+0.00%)
Mar 16, 2017 15.79 15.85 15.71 15.77 6,149,849 -0.01(-0.04%)
Mar 15, 2017 15.47 15.93 15.38 15.78 7,694,751 +0.42(+2.75%)
Mar 14, 2017 15.02 15.43 15.02 15.36 8,653,778 +0.24(+1.56%)
Mar 13, 2017 15.21 15.21 14.99 15.12 8,036,777 +0.15(+0.97%)
Mar 10, 2017 14.94 15.18 14.86 14.97 7,091,735 +0.03(+0.23%)
Mar 09, 2017 15.38 15.49 14.92 14.94 8,209,073 -0.45(-2.92%)
Mar 08, 2017 15.67 15.67 15.31 15.39 5,864,118 -0.35(-2.24%)
Mar 07, 2017 16.00 16.03 15.73 15.74 4,536,041 -0.28(-1.77%)
Mar 06, 2017 16.13 16.13 15.92 16.03 7,190,780 -0.15(-0.94%)
Mar 03, 2017 16.35 16.37 15.92 16.18 7,622,497 -0.10(-0.64%)
Mar 02, 2017 16.39 16.44 16.20 16.28 6,173,392 -0.16(-0.97%)
Mar 01, 2017 16.68 16.68 16.39 16.44 5,778,275 -0.34(-2.02%)
Feb 28, 2017 16.89 17.02 16.71 16.78 13,411,045 -0.14(-0.82%)
Feb 27, 2017 16.91 17.08 16.81 16.92 5,308,298 +0.05(+0.29%)
Feb 24, 2017 16.93 16.93 16.66 16.87 4,636,485 -0.07(-0.41%)
Feb 23, 2017 16.91 16.96 16.75 16.94 3,807,894 +0.09(+0.53%)
Feb 22, 2017 17.06 17.13 16.79 16.85 4,258,970 -0.21(-1.22%)
Feb 21, 2017 16.83 17.10 16.75 17.06 2,892,064 +0.22(+1.32%)
Feb 17, 2017 16.84 16.84 16.84 0 +0.07(+0.41%)
Feb 16, 2017 16.75 16.97 16.68 16.77 5,670,483 +0.06(+0.37%)
Feb 15, 2017 17.06 17.06 16.62 16.70 5,630,434 -0.37(-2.19%)
Feb 14, 2017 17.22 17.22 17.01 17.08 4,022,646 -0.16(-0.92%)
Feb 13, 2017 17.28 17.40 17.14 17.24 3,087,372 -0.09(-0.52%)
Feb 10, 2017 17.13 17.36 17.10 17.33 2,939,998 +0.17(+1.01%)
Feb 09, 2017 17.06 17.18 17.01 17.15 3,458,754 +0.12(+0.73%)
Feb 08, 2017 16.82 17.04 16.79 17.03 5,003,852 +0.21(+1.23%)
Feb 07, 2017 17.10 17.21 16.80 16.82 5,197,949 -0.31(-1.82%)
Feb 06, 2017 17.20 17.27 17.07 17.13 3,779,589 -0.06(-0.36%)
Feb 03, 2017 17.37 17.37 16.79 17.20 7,938,082 -0.01(-0.08%)
Feb 02, 2017 16.97 17.24 16.91 17.21 5,330,651 +0.21(+1.22%)
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.