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
)
18.91
-0.31 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2010
8.913
9.061
8.880
8.977
7,263,374
-0.06(-0.72%)
Nov 29, 2010
8.875
9.064
8.848
9.042
6,809,641
+0.09(+0.96%)
Nov 26, 2010
8.956
9.026
8.913
8.956
1,860,393
-0.10(-1.13%)
Nov 24, 2010
8.875
9.058
9.058
9.058
6,989,328
+0.27(+3.07%)
Nov 23, 2010
8.713
8.800
8.614
8.789
8,563,659
-0.04(-0.49%)
Nov 22, 2010
8.897
8.913
8.773
8.832
6,579,489
+0.01(+0.12%)
Nov 19, 2010
8.703
8.821
8.638
8.821
6,945,813
+0.08(+0.86%)
Nov 18, 2010
8.660
8.816
8.643
8.746
9,002,561
+0.20(+2.33%)
Nov 17, 2010
8.444
8.606
8.444
8.546
10,238,449
+0.10(+1.15%)
Nov 16, 2010
8.827
8.897
8.412
8.449
13,785,931
-0.45(-5.03%)
Nov 15, 2010
9.177
9.242
8.891
8.897
10,366,419
-0.23(-2.54%)
Nov 12, 2010
9.220
9.365
9.091
9.128
8,962,707
-0.17(-1.80%)
Nov 11, 2010
9.312
9.387
9.209
9.295
5,713,972
-0.18(-1.93%)
Nov 10, 2010
9.446
9.543
9.301
9.479
8,007,701
+0.05(+0.57%)
Nov 09, 2010
9.829
9.850
9.349
9.425
13,705,321
-0.30(-3.05%)
Nov 08, 2010
9.759
9.791
9.554
9.721
6,811,938
-0.02(-0.22%)
Nov 05, 2010
9.516
9.818
9.489
9.743
8,246,719
+0.25(+2.67%)
Nov 04, 2010
9.818
9.915
9.107
9.489
20,349,498
+0.37(+4.02%)
Nov 03, 2010
9.236
9.312
9.080
9.123
7,698,980
-0.07(-0.76%)
Nov 02, 2010
9.355
9.409
9.150
9.193
9,633,243
-0.08(-0.81%)
Nov 01, 2010
9.328
9.430
9.198
9.268
6,025,352
-0.01(-0.06%)
Oct 29, 2010
9.231
9.365
9.231
9.274
6,263,134
-0.01(-0.12%)
Oct 28, 2010
9.231
9.312
9.096
9.285
4,492,260
+0.10(+1.12%)
Oct 27, 2010
9.145
9.220
9.107
9.182
6,471,317
-0.12(-1.33%)
Oct 25, 2010
9.430
9.430
9.279
9.306
6,281,462
-0.03(-0.35%)
Oct 22, 2010
9.371
9.425
9.317
9.338
5,271,720
-0.03(-0.29%)
Oct 21, 2010
9.360
9.419
9.306
9.365
11,003,067
+0.04(+0.46%)
Oct 20, 2010
9.064
9.387
9.053
9.322
8,775,047
+0.27(+2.98%)
Oct 19, 2010
9.069
9.215
9.010
9.053
7,583,179
-0.17(-1.87%)
Oct 18, 2010
9.166
9.236
9.134
9.225
7,902,502
+0.05(+0.53%)
Oct 15, 2010
9.128
9.220
9.064
9.177
13,667,148
+0.16(+1.73%)
Oct 14, 2010
9.101
9.166
8.934
9.021
6,895,184
-0.12(-1.30%)
Oct 13, 2010
9.161
9.247
9.091
9.139
6,573,083
+0.03(+0.36%)
Oct 12, 2010
9.037
9.134
8.983
9.107
6,736,327
+0.06(+0.72%)
Oct 11, 2010
9.058
9.139
9.021
9.042
5,836,549
-0.02(-0.24%)
Oct 08, 2010
9.064
9.123
9.004
9.064
7,919,693
+0.01(+0.12%)
Oct 07, 2010
9.112
9.161
9.031
9.053
11,226,211
-0.01(-0.06%)
Oct 06, 2010
8.956
9.069
8.913
9.058
13,159,137
+0.08(+0.90%)
Oct 05, 2010
8.880
9.031
8.740
8.977
12,005,706
+0.21(+2.40%)
Oct 04, 2010
8.492
8.783
8.487
8.767
13,040,394
+0.26(+3.04%)
Oct 01, 2010
8.509
8.563
8.428
8.509
11,204,326
+0.11(+1.26%)
Sep 30, 2010
8.399
8.588
8.316
8.403
28,804
+0.00(+0.02%)
Sep 29, 2010
8.566
8.604
8.358
8.401
10,830,338
-0.23(-2.72%)
Sep 28, 2010
8.673
8.684
8.490
8.636
41,498
-0.01(-0.06%)
Sep 27, 2010
8.876
8.876
8.620
8.641
6,785,325
-0.24(-2.70%)
Sep 24, 2010
8.721
8.908
8.721
8.881
8,073,446
+0.29(+3.42%)
Sep 23, 2010
8.588
8.902
8.577
8.588
626
-0.30(-3.42%)
Sep 22, 2010
8.902
9.030
8.814
8.892
20,610,900
-0.06(-0.71%)
Sep 21, 2010
8.977
9.094
8.902
8.956
27,259,276
-0.01(-0.06%)
Sep 20, 2010
8.588
8.982
8.588
8.961
10,808,806
+0.35(+4.07%)
Sep 17, 2010
8.610
8.620
8.438
8.610
9,828,892
+0.08(+0.89%)
Sep 15, 2010
8.428
8.534
8.396
8.534
5,090,574
+0.06(+0.76%)
Sep 14, 2010
8.417
8.534
8.369
8.470
5,360,772
+0.01(+0.13%)
Sep 13, 2010
8.438
8.476
8.337
8.460
4,334,969
+0.17(+1.99%)
Sep 10, 2010
8.230
8.369
8.172
8.294
4,004,704
+0.06(+0.78%)
Sep 09, 2010
8.412
8.444
8.161
8.230
7,304
-0.05(-0.58%)
Sep 08, 2010
8.337
8.390
8.230
8.278
5,180,947
-0.01(-0.13%)
Sep 07, 2010
8.353
8.412
8.278
8.289
809
-0.17(-1.96%)
Sep 03, 2010
8.406
8.470
8.326
8.454
4,636,012
+0.14(+1.67%)
Sep 02, 2010
8.140
8.342
8.076
8.316
7,337,965
+0.15(+1.90%)
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
.