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
)
19.61
+0.25 (+1.29%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Apr 30, 2003
9.608
9.608
9.388
9.451
2,009,723
-0.15(-1.60%)
Apr 29, 2003
9.655
9.702
9.603
9.605
1,699,474
-0.03(-0.27%)
Apr 28, 2003
9.587
9.631
9.545
9.631
1,858,812
+0.02(+0.22%)
Apr 25, 2003
9.621
9.623
9.582
9.610
1,160,943
-0.01(-0.08%)
Apr 24, 2003
9.584
9.647
9.556
9.618
1,494,173
-0.05(-0.49%)
Apr 23, 2003
9.647
9.676
9.603
9.665
553,851
+0.03(+0.35%)
Apr 22, 2003
9.529
9.673
9.490
9.631
1,190,819
+0.12(+1.23%)
Apr 21, 2003
9.522
9.529
9.443
9.514
709,359
+0.01(+0.11%)
Apr 17, 2003
9.527
9.553
9.462
9.503
617,816
-0.02(-0.25%)
Apr 16, 2003
9.501
9.527
9.399
9.527
566,491
+0.08(+0.80%)
Apr 15, 2003
9.425
9.485
9.334
9.451
737,702
+0.03(+0.28%)
Apr 14, 2003
9.375
9.425
9.227
9.425
1,481,917
+0.05(+0.56%)
Apr 11, 2003
9.425
9.501
9.365
9.373
646,926
-0.08(-0.86%)
Apr 10, 2003
9.399
9.477
9.360
9.454
1,156,347
+0.06(+0.61%)
Apr 09, 2003
9.268
9.396
9.255
9.396
1,116,895
+0.11(+1.24%)
Apr 08, 2003
9.281
9.294
9.216
9.281
1,168,987
+0.00(+0.00%)
Apr 07, 2003
9.203
9.281
9.185
9.281
677,568
+0.17(+1.83%)
Apr 04, 2003
9.224
9.268
9.114
9.114
676,419
-0.10(-1.05%)
Apr 03, 2003
9.321
9.321
9.180
9.211
653,820
-0.08(-0.84%)
Apr 02, 2003
9.242
9.391
9.237
9.289
1,688,749
+0.08(+0.91%)
Apr 01, 2003
9.031
9.206
8.999
9.206
1,285,426
+0.04(+0.40%)
Mar 31, 2003
9.227
9.247
9.161
9.169
1,538,604
-0.10(-1.07%)
Mar 28, 2003
9.297
9.321
9.177
9.268
1,388,842
-0.03(-0.28%)
Mar 27, 2003
9.268
9.315
9.208
9.294
758,003
+0.01(+0.14%)
Mar 26, 2003
9.229
9.305
9.159
9.281
857,589
+0.08(+0.88%)
Mar 25, 2003
9.112
9.229
9.112
9.200
1,359,732
+0.07(+0.71%)
Mar 24, 2003
9.375
9.375
9.117
9.135
1,437,103
-0.24(-2.53%)
Mar 21, 2003
9.281
9.399
9.242
9.373
1,335,985
+0.13(+1.41%)
Mar 20, 2003
9.216
9.266
9.135
9.242
1,395,736
-0.02(-0.25%)
Mar 19, 2003
9.266
9.266
9.112
9.266
2,025,044
+0.00(+0.00%)
Mar 18, 2003
9.240
9.274
9.180
9.266
1,021,523
+0.03(+0.28%)
Mar 17, 2003
8.942
9.240
8.903
9.240
1,185,457
+0.26(+2.94%)
Mar 14, 2003
8.955
9.007
8.929
8.976
584,493
+0.03(+0.38%)
Mar 13, 2003
8.900
8.976
8.900
8.942
1,013,862
+0.04(+0.44%)
Mar 12, 2003
8.877
8.903
8.835
8.903
869,845
+0.02(+0.18%)
Mar 11, 2003
8.879
8.911
8.851
8.887
899,338
+0.01(+0.09%)
Mar 10, 2003
8.900
8.926
8.853
8.879
1,338,283
-0.02(-0.21%)
Mar 07, 2003
8.882
8.903
8.830
8.898
1,003,521
-0.00(-0.03%)
Mar 06, 2003
8.785
8.900
8.785
8.900
2,157,953
+0.05(+0.56%)
Mar 05, 2003
8.694
8.851
8.694
8.851
1,975,251
+0.03(+0.30%)
Mar 04, 2003
8.832
8.851
8.804
8.825
1,165,156
-0.01(-0.09%)
Mar 03, 2003
8.825
8.856
8.785
8.832
650,373
+0.03(+0.39%)
Feb 28, 2003
8.845
8.877
8.796
8.798
877,506
-0.05(-0.59%)
Feb 27, 2003
8.746
8.851
8.733
8.851
863,334
+0.10(+1.19%)
Feb 26, 2003
8.746
8.762
8.684
8.746
695,570
-0.03(-0.36%)
Feb 25, 2003
8.681
8.780
8.639
8.778
797,454
+0.08(+0.93%)
Feb 24, 2003
8.694
8.749
8.616
8.697
1,009,266
-0.05(-0.63%)
Feb 21, 2003
8.642
8.772
8.642
8.751
1,905,923
+0.13(+1.45%)
Feb 20, 2003
8.579
8.655
8.579
8.626
872,910
+0.05(+0.55%)
Feb 19, 2003
8.532
8.603
8.503
8.579
959,473
+0.05(+0.55%)
Feb 18, 2003
8.456
8.548
8.433
8.532
2,180,551
+0.17(+2.06%)
Feb 14, 2003
8.326
8.409
8.276
8.360
1,235,633
+0.11(+1.36%)
Feb 13, 2003
8.253
8.266
8.161
8.248
773,707
-0.01(-0.09%)
Feb 12, 2003
8.250
8.310
8.224
8.255
946,450
-0.01(-0.13%)
Feb 11, 2003
8.328
8.328
8.255
8.266
725,829
-0.05(-0.63%)
Feb 10, 2003
8.229
8.318
8.224
8.318
785,197
+0.08(+0.98%)
Feb 07, 2003
8.281
8.339
8.237
8.237
804,731
-0.06(-0.69%)
Feb 06, 2003
8.292
8.328
8.276
8.295
1,037,227
+0.00(+0.03%)
Feb 05, 2003
8.224
8.315
8.219
8.292
1,182,009
+0.05(+0.63%)
Feb 04, 2003
8.172
8.242
8.133
8.240
1,238,697
+0.07(+0.83%)
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
.