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
)
18.54
-0.25 (-1.33%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jun 30, 2009
5.132
5.189
5.019
5.184
10,121,414
+0.09(+1.72%)
Jun 29, 2009
5.158
5.230
4.978
5.096
11,833,449
-0.05(-0.90%)
Jun 26, 2009
5.122
5.189
5.019
5.143
14,631,979
+0.01(+0.10%)
Jun 25, 2009
4.962
5.138
4.952
5.138
11,135,865
+0.10(+2.05%)
Jun 24, 2009
4.905
5.086
4.818
5.034
14,021,166
+0.17(+3.39%)
Jun 23, 2009
4.813
4.967
4.751
4.869
13,691,498
+0.09(+1.83%)
Jun 22, 2009
5.127
5.169
4.751
4.782
20,212,820
-0.46(-8.85%)
Jun 19, 2009
5.230
5.272
5.138
5.246
17,670,374
+0.09(+1.70%)
Jun 18, 2009
5.199
5.199
4.993
5.158
12,570,735
+0.02(+0.40%)
Jun 17, 2009
5.292
5.349
5.096
5.138
13,902,675
-0.15(-2.92%)
Jun 16, 2009
5.401
5.548
5.236
5.292
15,156,617
-0.29(-5.22%)
Jun 15, 2009
5.808
5.808
5.292
5.584
19,267,852
-0.27(-4.63%)
Jun 12, 2009
5.757
5.891
5.659
5.855
11,605,844
+0.14(+2.53%)
Jun 11, 2009
5.870
5.958
5.674
5.710
13,139,504
-0.19(-3.23%)
Jun 10, 2009
6.185
6.267
5.736
5.901
19,285,558
-0.23(-3.70%)
Jun 09, 2009
6.283
6.360
6.056
6.128
12,713,459
-0.21(-3.26%)
Jun 08, 2009
6.355
6.443
6.210
6.334
11,400,541
-0.06(-0.97%)
Jun 05, 2009
6.582
6.695
6.303
6.396
14,230,171
-0.11(-1.74%)
Jun 04, 2009
6.308
6.551
6.213
6.510
19,375,494
+0.24(+3.78%)
Jun 03, 2009
6.231
6.314
6.159
6.272
9,726,652
+0.00(+0.00%)
Jun 02, 2009
6.262
6.468
6.221
6.272
17,488,572
-0.11(-1.78%)
Jun 01, 2009
6.112
6.587
5.984
6.386
22,763,700
+0.36(+5.90%)
May 29, 2009
5.994
6.035
5.762
6.030
18,657,416
+0.06(+1.04%)
May 28, 2009
6.009
6.066
5.772
5.968
19,811,956
+0.05(+0.87%)
May 27, 2009
6.164
6.164
5.875
5.916
25,967,502
-0.23(-3.69%)
May 26, 2009
5.643
6.190
5.545
6.143
28,312,672
+0.47(+8.27%)
May 22, 2009
5.844
5.942
5.648
5.674
13,993,346
-0.15(-2.57%)
May 21, 2009
5.674
5.932
5.524
5.824
20,591,322
+0.04(+0.62%)
May 20, 2009
5.824
6.087
5.736
5.787
24,328,726
+0.09(+1.54%)
May 19, 2009
5.782
5.885
5.581
5.700
18,684,888
-0.17(-2.90%)
May 18, 2009
5.313
5.932
5.246
5.870
24,226,524
+0.68(+13.12%)
May 15, 2009
5.452
5.519
5.086
5.189
18,328,638
-0.31(-5.72%)
May 14, 2009
5.153
5.597
5.086
5.504
21,516,800
+0.26(+4.92%)
May 13, 2009
5.622
5.622
5.184
5.246
19,157,772
-0.51(-8.79%)
May 12, 2009
5.958
6.020
5.597
5.751
19,518,974
-0.13(-2.19%)
May 11, 2009
5.947
6.066
5.839
5.880
21,651,618
-0.36(-5.71%)
May 08, 2009
5.855
6.334
5.705
6.236
33,839,260
+0.67(+12.10%)
May 07, 2009
6.360
6.360
5.535
5.563
24,711,022
-0.67(-10.79%)
May 06, 2009
6.092
6.298
5.891
6.236
24,120,782
+0.30(+5.04%)
May 05, 2009
6.308
6.370
5.839
5.937
21,070,232
-0.49(-7.62%)
May 04, 2009
6.009
6.427
6.009
6.427
29,788,708
+0.68(+11.75%)
May 01, 2009
6.164
6.185
5.653
5.751
23,068,584
-0.45(-7.24%)
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%)
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
.