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 (%)
May 28, 2010
7.448
7.636
7.417
7.448
10,109,371
-0.14(-1.79%)
May 27, 2010
7.355
7.594
7.261
7.584
11,197,407
+0.40(+5.51%)
May 26, 2010
7.334
7.464
7.125
7.188
115,435
-0.03(-0.43%)
May 25, 2010
6.948
7.235
6.808
7.219
12,134,693
+0.03(+0.36%)
May 24, 2010
7.454
7.480
7.172
7.193
8,664,704
-0.24(-3.29%)
May 21, 2010
7.063
7.448
6.995
7.438
16,572,171
+0.25(+3.48%)
May 20, 2010
7.240
7.459
7.177
7.188
274,507
-0.46(-6.06%)
May 19, 2010
7.782
8.006
7.464
7.651
13,513,104
-0.18(-2.26%)
May 18, 2010
8.245
8.329
7.797
7.829
255,074
-0.30(-3.65%)
May 17, 2010
8.198
8.401
7.917
8.125
14,810,872
-0.07(-0.83%)
May 14, 2010
8.193
8.365
8.110
8.193
15,257,721
-0.24(-2.90%)
May 13, 2010
8.620
8.672
8.422
8.438
12,032,944
-0.21(-2.41%)
May 12, 2010
8.589
8.704
8.521
8.646
10,798,559
+0.10(+1.22%)
May 11, 2010
8.594
8.641
8.459
8.542
5,552
+0.03(+0.31%)
May 10, 2010
8.360
8.537
8.323
8.516
19,760,706
+0.70(+8.93%)
May 07, 2010
7.870
8.157
7.631
7.818
18,773,976
-0.01(-0.07%)
May 06, 2010
8.032
8.157
7.141
7.823
12,598
-0.13(-1.64%)
May 05, 2010
7.959
8.162
7.921
7.954
9,982,546
-0.22(-2.74%)
May 04, 2010
8.271
8.339
8.058
8.178
14,617,663
-0.21(-2.54%)
May 03, 2010
8.209
8.428
8.198
8.391
11,263,427
+0.27(+3.34%)
Apr 30, 2010
8.443
8.584
8.110
8.120
12,377,057
-0.36(-4.30%)
Apr 29, 2010
8.146
8.490
8.146
8.485
11,452,441
+0.42(+5.16%)
Apr 28, 2010
8.094
8.178
7.980
8.068
10,234,658
+0.07(+0.85%)
Apr 27, 2010
8.209
8.334
7.990
8.000
11,210,526
-0.29(-3.46%)
Apr 26, 2010
8.204
8.407
8.204
8.287
9,009,608
+0.08(+1.02%)
Apr 23, 2010
8.204
8.287
8.110
8.204
8,753,693
+0.03(+0.32%)
Apr 22, 2010
7.907
8.214
7.839
8.178
10,598,819
+0.20(+2.55%)
Apr 21, 2010
7.974
8.079
7.844
7.974
33,778
+0.10(+1.26%)
Apr 20, 2010
7.990
7.990
7.771
7.875
18,827,894
-0.02(-0.20%)
Apr 19, 2010
7.818
7.974
7.714
7.891
20,154,674
+0.01(+0.13%)
Apr 16, 2010
8.120
8.214
7.870
7.881
21,351,020
-0.27(-3.32%)
Apr 15, 2010
8.480
8.490
8.115
8.151
13,853,306
-0.33(-3.93%)
Apr 14, 2010
8.678
8.709
8.454
8.485
11,956,203
-0.11(-1.27%)
Apr 13, 2010
8.412
8.641
8.412
8.594
10,115,430
+0.18(+2.10%)
Apr 12, 2010
8.553
8.599
8.417
8.417
8,983,561
-0.12(-1.46%)
Apr 09, 2010
8.412
8.579
8.381
8.542
10,576,287
+0.16(+1.93%)
Apr 08, 2010
8.313
8.448
8.266
8.381
9,660,036
+0.05(+0.63%)
Apr 07, 2010
8.579
8.620
8.292
8.329
12,411,876
-0.28(-3.27%)
Apr 06, 2010
8.334
8.620
8.303
8.610
10,341,973
+0.27(+3.25%)
Apr 05, 2010
8.204
8.401
8.198
8.339
11,938,888
+0.14(+1.72%)
Apr 01, 2010
8.224
8.198
8.198
8.198
11,443,947
+0.05(+0.64%)
Mar 31, 2010
8.276
8.300
8.141
8.146
13,243,437
-0.13(-1.51%)
Mar 30, 2010
8.338
8.359
8.233
8.271
10,172,941
-0.06(-0.74%)
Mar 29, 2010
8.349
8.359
8.220
8.333
8,588,373
+0.03(+0.37%)
Mar 26, 2010
8.302
8.369
8.189
8.302
10,929,938
+0.02(+0.25%)
Mar 25, 2010
8.245
8.478
8.240
8.282
9,247,559
+0.09(+1.13%)
Mar 24, 2010
8.065
8.245
8.055
8.189
8,008,087
+0.10(+1.21%)
Mar 23, 2010
8.168
8.199
8.013
8.091
10,622,198
-0.05(-0.63%)
Mar 22, 2010
7.982
8.173
7.921
8.142
7,297,347
+0.11(+1.41%)
Mar 19, 2010
8.050
8.127
7.967
8.029
10,396,179
-0.04(-0.45%)
Mar 18, 2010
8.204
8.204
8.044
8.065
11,218,207
-0.13(-1.64%)
Mar 17, 2010
8.060
8.276
8.019
8.199
9,488,898
+0.17(+2.12%)
Mar 16, 2010
7.823
8.057
7.792
8.029
9,785,583
+0.25(+3.18%)
Mar 15, 2010
7.694
7.828
7.683
7.781
6,923,393
-0.02(-0.20%)
Mar 12, 2010
7.740
7.838
7.714
7.797
5,574,160
+0.10(+1.27%)
Mar 11, 2010
7.575
7.709
7.508
7.699
5,846,038
+0.09(+1.22%)
Mar 10, 2010
7.606
7.668
7.513
7.606
6,602,551
+0.04(+0.48%)
Mar 09, 2010
7.575
7.699
7.498
7.570
8,016,036
-0.04(-0.47%)
Mar 08, 2010
7.534
7.658
7.529
7.606
5,977,823
+0.07(+0.96%)
Mar 05, 2010
7.286
7.560
7.224
7.534
10,731,069
+0.29(+4.06%)
Mar 04, 2010
7.219
7.266
7.186
7.240
8,471,117
+0.02(+0.29%)
Mar 03, 2010
7.219
7.292
7.163
7.219
10,868,530
-0.01(-0.14%)
Mar 02, 2010
7.255
7.281
7.188
7.230
13,117,679
+0.01(+0.14%)
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
.