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
)
18.98
-0.06 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2003
8.848
8.879
8.798
8.801
877,244
-0.05(-0.59%)
Feb 27, 2003
8.749
8.853
8.736
8.853
863,076
+0.10(+1.19%)
Feb 26, 2003
8.749
8.764
8.686
8.749
695,362
-0.03(-0.36%)
Feb 25, 2003
8.684
8.783
8.642
8.780
797,216
+0.08(+0.93%)
Feb 24, 2003
8.697
8.751
8.618
8.699
1,008,964
-0.05(-0.63%)
Feb 21, 2003
8.644
8.775
8.644
8.754
1,905,354
+0.13(+1.45%)
Feb 20, 2003
8.582
8.657
8.582
8.629
872,649
+0.05(+0.55%)
Feb 19, 2003
8.535
8.605
8.506
8.582
959,186
+0.05(+0.55%)
Feb 18, 2003
8.459
8.550
8.435
8.535
2,179,900
+0.17(+2.06%)
Feb 14, 2003
8.328
8.412
8.279
8.362
1,235,263
+0.11(+1.36%)
Feb 13, 2003
8.255
8.268
8.164
8.250
773,475
-0.01(-0.09%)
Feb 12, 2003
8.253
8.313
8.226
8.258
946,167
-0.01(-0.13%)
Feb 11, 2003
8.331
8.331
8.258
8.268
725,612
-0.05(-0.63%)
Feb 10, 2003
8.232
8.321
8.226
8.321
784,963
+0.08(+0.98%)
Feb 07, 2003
8.284
8.341
8.240
8.240
804,491
-0.06(-0.69%)
Feb 06, 2003
8.294
8.331
8.279
8.297
1,036,917
+0.00(+0.03%)
Feb 05, 2003
8.226
8.318
8.221
8.294
1,181,656
+0.05(+0.63%)
Feb 04, 2003
8.174
8.245
8.135
8.242
1,238,327
+0.07(+0.83%)
Feb 03, 2003
8.182
8.224
8.146
8.174
958,037
-0.03(-0.32%)
Jan 31, 2003
8.049
8.200
8.049
8.200
814,447
+0.15(+1.88%)
Jan 30, 2003
8.018
8.106
8.018
8.049
616,866
-0.03(-0.36%)
Jan 29, 2003
7.978
8.096
7.978
8.078
1,623,916
+0.10(+1.24%)
Jan 28, 2003
7.971
8.002
7.918
7.978
1,704,710
+0.01(+0.16%)
Jan 27, 2003
7.991
8.020
7.926
7.965
1,012,028
-0.04(-0.55%)
Jan 24, 2003
8.085
8.085
8.005
8.010
805,257
-0.10(-1.22%)
Jan 23, 2003
8.072
8.122
8.070
8.109
2,040,904
+0.03(+0.36%)
Jan 22, 2003
8.083
8.122
8.031
8.080
1,417,528
-0.00(-0.03%)
Jan 21, 2003
8.031
8.083
8.028
8.083
1,357,411
+0.04(+0.49%)
Jan 17, 2003
8.005
8.070
7.968
8.044
1,022,366
+0.00(+0.00%)
Jan 16, 2003
8.200
8.200
8.023
8.044
837,421
-0.11(-1.31%)
Jan 15, 2003
8.096
8.193
8.031
8.151
1,460,031
+0.06(+0.74%)
Jan 14, 2003
8.070
8.122
7.900
8.091
1,525,125
+0.12(+1.51%)
Jan 13, 2003
8.088
8.088
7.968
7.971
1,156,767
-0.12(-1.45%)
Jan 10, 2003
8.114
8.143
8.057
8.088
1,120,774
-0.07(-0.90%)
Jan 09, 2003
8.104
8.174
8.018
8.161
882,987
+0.06(+0.77%)
Jan 08, 2003
8.185
8.185
8.070
8.099
943,104
-0.15(-1.80%)
Jan 07, 2003
8.305
8.321
8.200
8.247
981,778
-0.08(-0.94%)
Jan 06, 2003
8.284
8.331
8.135
8.326
1,090,524
+0.11(+1.30%)
Jan 03, 2003
8.099
8.226
8.099
8.219
1,352,817
+0.09(+1.12%)
Jan 02, 2003
8.096
8.148
8.033
8.127
1,411,402
+0.13(+1.57%)
Dec 31, 2002
8.135
8.135
8.002
8.002
1,997,635
-0.09(-1.16%)
Dec 30, 2002
8.187
8.187
8.018
8.096
1,238,710
-0.21(-2.49%)
Dec 27, 2002
8.240
8.305
8.240
8.302
593,125
-0.03(-0.34%)
Dec 26, 2002
8.373
8.378
8.292
8.331
557,515
-0.04(-0.50%)
Dec 24, 2002
8.318
8.368
8.305
8.373
532,243
+0.01(+0.12%)
Dec 23, 2002
8.174
8.360
8.166
8.362
1,388,427
+0.19(+2.30%)
Dec 20, 2002
8.031
8.174
8.031
8.174
1,926,797
+0.09(+1.16%)
Dec 19, 2002
8.148
8.200
8.057
8.080
879,158
-0.09(-1.09%)
Dec 18, 2002
8.232
8.268
8.169
8.169
737,865
-0.06(-0.76%)
Dec 17, 2002
8.331
8.334
8.185
8.232
949,613
-0.12(-1.44%)
Dec 16, 2002
8.174
8.352
8.164
8.352
1,483,006
+0.20(+2.50%)
Dec 13, 2002
8.140
8.200
8.117
8.148
669,707
-0.01(-0.16%)
Dec 12, 2002
8.161
8.172
8.122
8.161
613,802
-0.01(-0.16%)
Dec 11, 2002
8.135
8.213
8.135
8.174
1,327,927
-0.10(-1.26%)
Dec 10, 2002
8.349
8.375
8.266
8.279
912,088
-0.08(-1.00%)
Dec 09, 2002
8.341
8.375
8.321
8.362
1,131,878
+0.02(+0.22%)
Dec 06, 2002
8.292
8.357
8.213
8.344
1,287,722
+0.01(+0.16%)
Dec 05, 2002
8.266
8.331
8.232
8.331
998,243
+0.04(+0.44%)
Dec 04, 2002
8.245
8.305
8.229
8.294
726,378
+0.05(+0.63%)
Dec 03, 2002
8.198
8.274
8.125
8.242
1,213,821
+0.01(+0.13%)
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
.