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
)
19.04
+0.12 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2002
8.224
8.229
8.104
8.120
949,514
-0.10(-1.21%)
Sep 27, 2002
8.245
8.490
8.219
8.219
1,327,175
-0.03(-0.32%)
Sep 26, 2002
8.169
8.263
8.125
8.245
853,758
+0.14(+1.74%)
Sep 25, 2002
8.172
8.198
8.080
8.104
447,371
-0.03(-0.42%)
Sep 24, 2002
8.211
8.211
8.107
8.138
598,665
-0.06(-0.73%)
Sep 23, 2002
8.172
8.224
8.138
8.198
616,667
+0.02(+0.19%)
Sep 20, 2002
8.172
8.195
8.159
8.182
612,837
+0.08(+0.93%)
Sep 19, 2002
8.146
8.211
8.094
8.107
862,951
-0.05(-0.58%)
Sep 18, 2002
8.211
8.224
8.120
8.154
487,588
-0.02(-0.22%)
Sep 17, 2002
8.263
8.274
8.172
8.172
498,313
-0.04(-0.54%)
Sep 16, 2002
8.276
8.281
8.198
8.216
359,275
-0.03(-0.41%)
Sep 13, 2002
8.185
8.263
8.164
8.250
1,058,293
+0.07(+0.83%)
Sep 12, 2002
8.224
8.232
8.161
8.182
335,911
-0.04(-0.51%)
Sep 11, 2002
8.224
8.240
8.201
8.224
337,826
+0.03(+0.35%)
Sep 10, 2002
8.224
8.245
8.174
8.195
610,156
+0.02(+0.19%)
Sep 09, 2002
8.263
8.263
8.172
8.180
758,386
-0.08(-1.01%)
Sep 06, 2002
8.263
8.263
8.203
8.263
841,502
+0.05(+0.64%)
Sep 05, 2002
8.250
8.250
8.161
8.211
668,758
-0.01(-0.16%)
Sep 04, 2002
8.276
8.302
8.159
8.224
1,163,241
-0.05(-0.63%)
Sep 03, 2002
8.342
8.342
8.271
8.276
561,512
-0.01(-0.16%)
Aug 30, 2002
8.368
8.433
8.289
8.289
848,396
-0.07(-0.81%)
Aug 29, 2002
8.381
8.472
8.355
8.357
1,552,776
-0.02(-0.28%)
Aug 28, 2002
8.276
8.399
8.263
8.381
1,885,240
+0.13(+1.55%)
Aug 27, 2002
8.313
8.328
8.250
8.253
678,334
-0.05(-0.60%)
Aug 26, 2002
8.211
8.313
8.187
8.302
527,423
+0.11(+1.40%)
Aug 23, 2002
8.198
8.240
8.133
8.187
391,832
-0.02(-0.22%)
Aug 22, 2002
8.224
8.263
8.107
8.206
1,830,468
-0.02(-0.22%)
Aug 21, 2002
8.187
8.289
8.107
8.224
1,426,378
+0.10(+1.25%)
Aug 20, 2002
8.094
8.143
8.070
8.122
394,897
-0.04(-0.45%)
Aug 16, 2002
8.000
8.159
7.976
8.159
678,334
+0.21(+2.63%)
Aug 15, 2002
8.028
8.060
7.851
7.950
1,044,887
-0.05(-0.59%)
Aug 14, 2002
8.062
8.080
7.872
7.997
1,114,597
+0.00(+0.00%)
Aug 13, 2002
8.054
8.180
7.997
7.997
760,301
-0.12(-1.51%)
Aug 12, 2002
7.989
8.120
7.971
8.120
604,410
+0.13(+1.63%)
Aug 07, 2002
7.989
8.015
7.947
7.989
1,334,836
+0.05(+0.59%)
Aug 06, 2002
7.992
8.041
7.879
7.942
898,189
+0.02(+0.20%)
Aug 05, 2002
8.039
8.080
7.845
7.926
1,366,244
-0.09(-1.11%)
Aug 02, 2002
8.250
8.263
8.002
8.015
1,045,653
-0.25(-2.97%)
Aug 01, 2002
8.342
8.344
8.174
8.261
780,218
-0.13(-1.56%)
Jul 31, 2002
8.300
8.404
8.250
8.391
2,183,998
+0.09(+1.07%)
Jul 30, 2002
8.120
8.522
8.070
8.302
1,555,457
+0.14(+1.70%)
Jul 29, 2002
7.728
8.185
7.702
8.164
1,044,504
+0.54(+7.09%)
Jul 26, 2002
7.637
7.736
7.503
7.624
3,397,799
+0.12(+1.57%)
Jul 25, 2002
7.326
7.517
7.219
7.506
2,477,394
+0.18(+2.46%)
Jul 24, 2002
7.206
7.376
6.778
7.326
2,243,750
+0.01(+0.18%)
Jul 23, 2002
7.624
7.676
7.235
7.313
1,147,537
-0.25(-3.31%)
Jul 22, 2002
7.741
7.806
7.206
7.564
2,028,108
-0.16(-2.13%)
Jul 19, 2002
7.832
7.885
7.712
7.728
1,894,050
-0.31(-3.90%)
Jul 17, 2002
8.120
8.146
7.989
8.041
2,064,495
-0.07(-0.87%)
Jul 12, 2002
8.180
8.234
8.096
8.112
668,758
-0.07(-0.89%)
Jul 11, 2002
8.302
8.357
8.094
8.185
3,161,091
-0.17(-2.09%)
Jul 10, 2002
8.485
8.537
8.360
8.360
841,502
-0.10(-1.17%)
Jul 09, 2002
8.438
8.459
8.438
8.459
605,559
+0.02(+0.25%)
Jul 08, 2002
8.603
8.603
8.438
8.438
609,773
-0.16(-1.88%)
Jul 05, 2002
8.537
8.603
8.490
8.600
209,896
+0.11(+1.29%)
Jul 04, 2002
8.592
8.595
8.407
8.490
919,255
+0.00(+0.00%)
Jul 03, 2002
8.592
8.595
8.407
8.490
919,255
-0.11(-1.30%)
Jul 02, 2002
8.618
8.655
8.540
8.603
729,659
-0.02(-0.18%)
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
.