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 (%)
Sep 30, 2010
8.397
8.585
8.313
8.400
28,813
+0.00(+0.02%)
Sep 29, 2010
8.564
8.601
8.356
8.398
10,833,576
-0.23(-2.72%)
Sep 28, 2010
8.670
8.681
8.488
8.633
41,511
-0.01(-0.06%)
Sep 27, 2010
8.873
8.873
8.617
8.638
6,787,354
-0.24(-2.70%)
Sep 24, 2010
8.718
8.905
8.718
8.878
8,075,860
+0.29(+3.42%)
Sep 23, 2010
8.585
8.900
8.574
8.585
626
-0.30(-3.42%)
Sep 22, 2010
8.900
9.028
8.812
8.889
20,617,062
-0.06(-0.71%)
Sep 21, 2010
8.974
9.092
8.900
8.953
27,267,426
-0.01(-0.06%)
Sep 20, 2010
8.585
8.980
8.585
8.958
10,812,038
+0.35(+4.07%)
Sep 17, 2010
8.608
8.617
8.436
8.608
9,831,831
+0.08(+0.89%)
Sep 15, 2010
8.425
8.532
8.393
8.532
5,092,096
+0.06(+0.76%)
Sep 14, 2010
8.414
8.532
8.366
8.468
5,362,375
+0.01(+0.13%)
Sep 13, 2010
8.436
8.473
8.334
8.457
4,336,265
+0.17(+1.99%)
Sep 10, 2010
8.228
8.366
8.169
8.292
4,005,902
+0.06(+0.78%)
Sep 09, 2010
8.409
8.441
8.158
8.228
7,306
-0.05(-0.58%)
Sep 08, 2010
8.334
8.388
8.228
8.276
5,182,496
-0.01(-0.13%)
Sep 07, 2010
8.350
8.409
8.276
8.286
810
-0.17(-1.96%)
Sep 03, 2010
8.404
8.468
8.324
8.452
4,637,398
+0.14(+1.67%)
Sep 02, 2010
8.137
8.340
8.073
8.313
7,340,160
+0.15(+1.90%)
Sep 01, 2010
8.089
8.169
8.025
8.158
12,192,279
+0.22(+2.82%)
Aug 31, 2010
7.929
7.993
7.822
7.934
79,890
-0.01(-0.07%)
Aug 30, 2010
7.934
8.030
7.897
7.940
8,285,411
+0.17(+2.13%)
Aug 27, 2010
7.918
7.982
7.652
7.774
7,707,297
-0.05(-0.61%)
Aug 26, 2010
7.828
7.916
7.743
7.822
10,241
+0.03(+0.41%)
Aug 25, 2010
7.508
7.833
7.508
7.790
14,629
+0.20(+2.67%)
Aug 24, 2010
7.524
7.689
7.465
7.588
1,014
-0.08(-1.04%)
Aug 23, 2010
7.737
7.764
7.647
7.668
4,863,647
+0.00(+0.00%)
Aug 20, 2010
7.657
7.721
7.599
7.668
5,525,068
-0.06(-0.76%)
Aug 19, 2010
8.014
8.041
7.697
7.727
1,014
-0.34(-4.23%)
Aug 18, 2010
8.046
8.132
8.004
8.068
7,535,638
+0.01(+0.13%)
Aug 17, 2010
7.918
8.110
7.817
8.057
4,787
+0.23(+2.93%)
Aug 16, 2010
7.721
7.865
7.620
7.828
7,308,070
+0.05(+0.69%)
Aug 13, 2010
7.774
7.908
7.732
7.774
9,064,024
+0.02(+0.21%)
Aug 12, 2010
7.700
7.817
7.684
7.758
12,640,446
-0.05(-0.68%)
Aug 11, 2010
7.790
7.961
7.758
7.812
81,368
-0.19(-2.33%)
Aug 10, 2010
8.030
8.084
7.897
7.998
257,646
-0.13(-1.64%)
Aug 09, 2010
8.116
8.142
8.004
8.132
5,816,036
+0.10(+1.26%)
Aug 06, 2010
8.030
8.153
7.918
8.030
9,444,010
-0.14(-1.70%)
Aug 05, 2010
8.036
8.249
8.020
8.169
8,719,860
+0.06(+0.79%)
Aug 04, 2010
8.073
8.148
7.988
8.105
10,083
+0.05(+0.60%)
Aug 03, 2010
8.185
8.190
7.993
8.057
14,629
-0.20(-2.39%)
Aug 02, 2010
8.190
8.329
8.142
8.254
10,668,503
+0.22(+2.72%)
Jul 30, 2010
8.036
8.100
7.892
8.036
10,770,598
-0.03(-0.40%)
Jul 29, 2010
8.153
8.196
7.966
8.068
8,461,996
-0.01(-0.07%)
Jul 28, 2010
8.073
8.297
8.009
8.073
10,817
+0.04(+0.46%)
Jul 27, 2010
8.036
8.180
7.924
8.036
8,131
-0.05(-0.59%)
Jul 26, 2010
7.822
8.116
7.764
8.084
8,504,120
+0.23(+2.92%)
Jul 23, 2010
7.663
7.870
7.572
7.854
12,708,238
+0.18(+2.29%)
Jul 22, 2010
7.385
7.721
7.385
7.679
103,154
+0.40(+5.49%)
Jul 21, 2010
7.524
7.524
7.241
7.279
12,034,231
-0.16(-2.15%)
Jul 20, 2010
7.439
7.449
7.103
7.439
10,652,868
+0.15(+2.05%)
Jul 19, 2010
7.135
7.305
7.023
7.289
9,345,769
+0.17(+2.32%)
Jul 16, 2010
7.129
7.439
7.071
7.124
13,612,686
-0.38(-5.05%)
Jul 15, 2010
7.513
7.535
7.252
7.503
8,404,846
+0.03(+0.43%)
Jul 14, 2010
7.449
7.540
7.332
7.471
78,530
-0.05(-0.71%)
Jul 13, 2010
7.401
7.567
7.380
7.524
12,470,645
+0.23(+3.14%)
Jul 12, 2010
7.247
7.327
7.156
7.295
6,928,484
+0.04(+0.59%)
Jul 09, 2010
7.252
7.257
7.113
7.252
8,930,894
+0.08(+1.12%)
Jul 08, 2010
7.193
7.252
7.028
7.172
51,940
+0.06(+0.82%)
Jul 07, 2010
6.788
7.119
6.761
7.113
247,557
+0.36(+5.37%)
Jul 06, 2010
6.751
7.204
6.671
6.751
7,163
-0.20(-2.84%)
Jul 02, 2010
6.948
7.177
6.852
6.948
10,664,945
-0.12(-1.73%)
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
.