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 (%)
Jul 30, 2010
8.038
8.102
7.894
8.038
10,767,378
-0.03(-0.40%)
Jul 29, 2010
8.156
8.198
7.969
8.070
8,459,466
-0.01(-0.07%)
Jul 28, 2010
8.076
8.300
8.012
8.076
10,813
+0.04(+0.46%)
Jul 27, 2010
8.038
8.182
7.926
8.038
8,129
-0.05(-0.59%)
Jul 26, 2010
7.825
8.118
7.766
8.086
8,501,578
+0.23(+2.92%)
Jul 23, 2010
7.665
7.873
7.574
7.857
12,704,439
+0.18(+2.29%)
Jul 22, 2010
7.387
7.723
7.387
7.681
103,123
+0.40(+5.49%)
Jul 21, 2010
7.526
7.526
7.243
7.281
12,030,634
-0.16(-2.15%)
Jul 20, 2010
7.441
7.451
7.105
7.441
10,649,684
+0.15(+2.05%)
Jul 19, 2010
7.137
7.307
7.025
7.291
9,342,975
+0.17(+2.32%)
Jul 16, 2010
7.131
7.441
7.073
7.126
13,608,617
-0.38(-5.05%)
Jul 15, 2010
7.515
7.537
7.254
7.505
8,402,333
+0.03(+0.43%)
Jul 14, 2010
7.451
7.542
7.334
7.473
78,507
-0.05(-0.71%)
Jul 13, 2010
7.403
7.569
7.382
7.526
12,466,917
+0.23(+3.14%)
Jul 12, 2010
7.249
7.329
7.158
7.297
6,926,413
+0.04(+0.59%)
Jul 09, 2010
7.254
7.259
7.115
7.254
8,928,224
+0.08(+1.12%)
Jul 08, 2010
7.195
7.254
7.030
7.174
51,924
+0.06(+0.82%)
Jul 07, 2010
6.790
7.121
6.763
7.115
247,483
+0.36(+5.37%)
Jul 06, 2010
6.753
7.206
6.673
6.753
7,161
-0.20(-2.84%)
Jul 02, 2010
6.950
7.179
6.854
6.950
10,661,757
-0.12(-1.73%)
Jul 01, 2010
7.185
7.233
6.907
7.073
14,944
-0.10(-1.34%)
Jun 30, 2010
7.233
7.414
7.142
7.169
34,100
-0.06(-0.88%)
Jun 29, 2010
7.233
7.542
7.169
7.233
174,229
-0.52(-6.68%)
Jun 25, 2010
7.750
7.798
7.523
7.750
14,503,069
+0.22(+2.87%)
Jun 24, 2010
7.682
7.729
7.513
7.534
16,497,975
-0.22(-2.79%)
Jun 23, 2010
7.771
7.835
7.629
7.750
14,412,070
+0.02(+0.27%)
Jun 22, 2010
7.993
8.093
7.724
7.729
44,014
-0.30(-3.68%)
Jun 21, 2010
8.114
8.241
7.982
8.024
10,363,191
+0.02(+0.26%)
Jun 18, 2010
8.003
8.030
7.819
8.003
14,562,868
+0.11(+1.40%)
Jun 17, 2010
7.935
7.982
7.750
7.893
11,967,079
-0.02(-0.27%)
Jun 16, 2010
7.988
8.046
7.872
7.914
9,267,540
-0.15(-1.90%)
Jun 15, 2010
7.887
8.088
7.777
8.067
8,102,223
+0.24(+3.10%)
Jun 14, 2010
7.750
7.911
7.689
7.824
11,790,252
+0.15(+1.99%)
Jun 11, 2010
7.523
7.687
7.486
7.671
9,492,880
+0.03(+0.35%)
Jun 10, 2010
7.376
7.655
7.328
7.645
55,726
+0.41(+5.61%)
Jun 09, 2010
7.286
7.492
7.196
7.238
13,450,408
+0.02(+0.22%)
Jun 08, 2010
7.054
7.233
6.874
7.223
15,512,966
+0.14(+1.94%)
Jun 07, 2010
7.080
7.244
7.033
7.085
14,611,062
+0.06(+0.90%)
Jun 04, 2010
7.022
7.566
6.980
7.022
17,651,872
-0.58(-7.63%)
Jun 03, 2010
7.618
7.682
7.513
7.602
308,387
-0.04(-0.48%)
Jun 02, 2010
7.502
7.650
7.386
7.639
383,951
+0.22(+2.91%)
Jun 01, 2010
7.455
7.671
7.381
7.423
12,224,812
-0.12(-1.61%)
May 28, 2010
7.544
7.734
7.513
7.544
9,980,611
-0.14(-1.79%)
May 27, 2010
7.449
7.692
7.354
7.682
11,054,789
+0.40(+5.51%)
May 26, 2010
7.428
7.560
7.217
7.281
113,965
-0.03(-0.43%)
May 25, 2010
7.038
7.328
6.895
7.312
11,980,136
+0.03(+0.36%)
May 24, 2010
7.550
7.576
7.265
7.286
8,554,344
-0.25(-3.29%)
May 21, 2010
7.154
7.544
7.085
7.534
16,361,095
+0.25(+3.48%)
May 20, 2010
7.333
7.555
7.270
7.281
271,010
-0.47(-6.06%)
May 19, 2010
7.882
8.109
7.560
7.750
13,340,991
-0.18(-2.26%)
May 18, 2010
8.352
8.436
7.898
7.930
251,825
-0.30(-3.65%)
May 17, 2010
8.304
8.510
8.019
8.230
14,622,230
-0.07(-0.83%)
May 14, 2010
8.299
8.473
8.214
8.299
15,063,387
-0.25(-2.90%)
May 13, 2010
8.731
8.784
8.531
8.547
11,879,683
-0.21(-2.41%)
May 12, 2010
8.700
8.816
8.631
8.758
10,661,021
+0.11(+1.22%)
May 11, 2010
8.705
8.753
8.568
8.652
5,481
+0.03(+0.31%)
May 10, 2010
8.468
8.647
8.431
8.626
19,509,018
+0.71(+8.93%)
May 07, 2010
7.972
8.262
7.729
7.919
18,534,856
-0.01(-0.07%)
May 06, 2010
8.135
8.262
7.233
7.924
12,437
-0.13(-1.64%)
May 05, 2010
8.061
8.267
8.023
8.056
9,855,401
-0.23(-2.74%)
May 04, 2010
8.378
8.447
8.162
8.283
14,431,481
-0.22(-2.55%)
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
.