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
)
18.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 25, 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, 2009
6.075
6.456
5.996
6.278
33,855,224
+0.36(+6.09%)
Apr 29, 2009
5.719
6.153
0.8357
5.918
25,363,742
+0.28(+4.91%)
Apr 28, 2009
5.479
5.834
5.448
5.641
18,407,508
+0.02(+0.37%)
Apr 27, 2009
5.934
6.038
5.422
5.620
22,460,944
-0.48(-7.80%)
Apr 24, 2009
5.641
6.294
5.510
6.095
28,785,840
+0.47(+8.36%)
Apr 23, 2009
5.458
5.651
5.244
5.625
22,517,756
+0.25(+4.56%)
Apr 22, 2009
5.490
5.808
5.369
5.380
27,483,180
-0.38(-6.53%)
Apr 21, 2009
4.972
5.871
4.847
5.756
35,116,972
+0.58(+11.31%)
Apr 20, 2009
5.646
5.693
5.124
5.171
28,309,024
-0.62(-10.65%)
Apr 17, 2009
5.693
6.095
5.484
5.787
26,184,418
+0.09(+1.65%)
Apr 16, 2009
5.396
6.080
5.066
5.693
34,551,356
+0.36(+6.76%)
Apr 15, 2009
4.899
5.380
4.779
5.333
31,837,634
+0.60(+12.57%)
Apr 14, 2009
5.249
5.500
4.690
4.737
31,344,776
-0.57(-10.82%)
Apr 13, 2009
5.145
5.469
5.066
5.312
24,210,680
-0.06(-1.07%)
Apr 09, 2009
4.784
5.416
4.602
5.369
41,232,980
+0.70(+14.99%)
Apr 08, 2009
4.450
4.696
4.387
4.670
36,880,764
+0.20(+4.44%)
Apr 07, 2009
4.842
4.899
4.450
4.471
32,563,624
-0.40(-8.25%)
Apr 06, 2009
4.732
5.040
4.570
4.873
45,040,556
-0.04(-0.74%)
Apr 03, 2009
4.534
4.936
4.189
4.910
186,986,112
+1.00(+25.50%)
Apr 02, 2009
3.902
3.991
3.672
3.912
27,993,058
+0.14(+3.74%)
Apr 01, 2009
3.991
4.075
3.771
3.771
18,887,642
-0.21(-5.25%)
Mar 31, 2009
3.651
4.147
3.646
3.980
22,775,670
+0.34(+9.33%)
Mar 30, 2009
3.755
3.849
3.635
3.641
16,189,769
-0.58(-13.74%)
Mar 26, 2009
4.085
4.273
3.928
4.220
21,018,170
+0.22(+5.48%)
Mar 25, 2009
4.325
4.414
3.620
4.001
23,564,818
-0.15(-3.53%)
Mar 24, 2009
4.325
4.617
4.043
4.147
20,165,142
-0.28(-6.26%)
Mar 23, 2009
4.058
4.523
4.053
4.424
31,614,902
+0.61(+16.03%)
Mar 20, 2009
4.461
4.471
3.698
3.813
26,291,374
-0.57(-12.99%)
Mar 19, 2009
4.878
4.936
4.325
4.382
19,679,714
-0.37(-7.87%)
Mar 18, 2009
4.320
4.837
4.132
4.756
21,050,382
+0.38(+8.67%)
Mar 17, 2009
4.132
4.393
3.797
4.377
25,622,538
+0.25(+5.94%)
Mar 16, 2009
5.014
5.014
4.111
4.132
20,826,118
-0.66(-13.83%)
Mar 13, 2009
4.962
4.993
4.628
4.795
0
-0.14(-2.75%)
Mar 12, 2009
4.523
4.999
4.314
4.931
30,410,316
+0.44(+9.77%)
Mar 11, 2009
4.711
4.800
4.414
4.492
22,352,950
-0.20(-4.34%)
Mar 10, 2009
3.964
4.727
3.855
4.696
31,127,662
+0.81(+21.00%)
Mar 09, 2009
3.672
3.881
3.468
3.881
17,773,154
+0.22(+5.99%)
Mar 06, 2009
3.808
3.865
3.306
3.661
0
-0.10(-2.77%)
Mar 05, 2009
4.142
4.194
3.703
3.766
22,257,560
-0.54(-12.61%)
Mar 04, 2009
4.293
4.466
4.121
4.309
18,966,276
+0.11(+2.61%)
Mar 02, 2009
4.314
4.555
4.116
4.199
23,005,602
-0.42(-9.15%)
Feb 27, 2009
4.549
4.805
4.549
4.623
0
-0.10(-2.21%)
Feb 26, 2009
4.946
5.234
4.690
4.727
16,777,598
-0.19(-3.93%)
Feb 25, 2009
4.962
5.166
4.575
4.920
20,826,474
-0.11(-2.18%)
Feb 24, 2009
4.575
5.072
4.492
5.030
23,617,144
+0.44(+9.56%)
Feb 23, 2009
5.291
5.364
4.581
4.591
19,216,616
-0.64(-12.19%)
Feb 20, 2009
4.575
5.234
4.513
5.228
0
+0.42(+8.80%)
Feb 19, 2009
5.208
5.343
4.732
4.805
18,617,346
-0.31(-6.03%)
Feb 18, 2009
5.077
5.140
4.831
5.113
17,164,334
+0.16(+3.16%)
Feb 17, 2009
5.223
5.401
4.910
4.957
21,181,698
-0.48(-8.75%)
Feb 13, 2009
6.043
6.048
5.416
5.432
19,893,894
-0.68(-11.11%)
Feb 12, 2009
6.064
6.174
5.563
6.111
19,201,254
-0.04(-0.68%)
Feb 11, 2009
6.252
6.388
5.604
6.153
19,215,876
+0.06(+1.03%)
Feb 10, 2009
6.895
7.025
5.939
6.090
18,742,734
-0.93(-13.31%)
Feb 09, 2009
6.769
7.051
6.628
7.025
10,275,646
+0.04(+0.52%)
Feb 06, 2009
6.472
7.124
6.336
6.989
16,609,933
+0.67(+10.58%)
Feb 05, 2009
6.346
6.999
5.667
6.320
23,760,416
-0.71(-10.04%)
Feb 04, 2009
7.281
7.584
6.999
7.025
15,114,683
-0.21(-2.89%)
Feb 03, 2009
7.339
7.427
7.083
7.234
15,304,311
-0.14(-1.84%)
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
.