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 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.