Kimco Realty (NY: KIM )

19.61 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.753 9.879 9.753 9.846 9,281,869 +0.14(+1.46%)
Jan 28, 2011 9.851 9.917 9.699 9.704 8,397,075 -0.12(-1.22%)
Jan 27, 2011 9.830 9.889 9.775 9.824 7,851,253 +0.04(+0.39%)
Jan 26, 2011 9.775 9.786 9.623 9.786 16,214,016 +0.06(+0.62%)
Jan 25, 2011 9.677 9.764 9.606 9.726 8,962,572 +0.01(+0.11%)
Jan 24, 2011 9.661 9.748 9.612 9.715 5,529,957 +0.08(+0.79%)
Jan 21, 2011 9.732 9.732 9.634 9.639 6,073,069 -0.02(-0.17%)
Jan 20, 2011 9.699 9.797 9.634 9.655 8,039,058 -0.02(-0.22%)
Jan 19, 2011 9.797 9.830 9.639 9.677 7,675,218 -0.14(-1.44%)
Jan 18, 2011 9.791 9.862 9.737 9.819 8,621,494 -0.02(-0.22%)
Jan 14, 2011 9.737 9.873 9.732 9.840 9,847,055 +0.10(+1.01%)
Jan 13, 2011 9.732 9.791 9.704 9.742 10,708,868 -0.02(-0.17%)
Jan 12, 2011 9.672 9.802 9.612 9.759 16,166,018 +0.17(+1.82%)
Jan 11, 2011 9.775 9.797 9.536 9.585 10,567,211 -0.12(-1.23%)
Jan 10, 2011 9.786 9.840 9.704 9.704 9,224,156 -0.13(-1.33%)
Jan 07, 2011 9.922 9.955 9.770 9.835 10,005,604 -0.01(-0.11%)
Jan 06, 2011 9.955 9.998 9.819 9.846 9,194,929 -0.09(-0.88%)
Jan 05, 2011 9.753 9.933 9.753 9.933 9,307,395 +0.14(+1.45%)
Jan 04, 2011 10.02 10.03 9.751 9.791 11,041,259 -0.21(-2.07%)
Jan 03, 2011 9.944 10.01 9.873 9.998 10,617,892 +0.18(+1.83%)
Dec 31, 2010 9.835 10.02 9.786 9.819 8,382,174 -0.02(-0.22%)
Dec 30, 2010 9.797 9.884 9.753 9.840 5,897,973 +0.08(+0.84%)
Dec 29, 2010 9.694 9.775 9.640 9.759 5,751,561 +0.10(+1.06%)
Dec 28, 2010 9.603 9.700 9.532 9.656 6,629,116 +0.08(+0.84%)
Dec 27, 2010 9.322 9.581 9.285 9.576 5,174,727 +0.23(+2.42%)
Dec 23, 2010 9.398 9.457 9.328 9.349 3,772,648 -0.03(-0.34%)
Dec 22, 2010 9.382 9.516 9.376 9.382 5,722,895 -0.01(-0.11%)
Dec 21, 2010 9.285 9.409 9.225 9.392 8,257,208 +0.16(+1.69%)
Dec 20, 2010 9.134 9.274 9.128 9.236 9,150,731 +0.12(+1.36%)
Dec 17, 2010 8.967 9.171 8.967 9.112 18,573,266 +0.16(+1.74%)
Dec 16, 2010 8.929 9.006 8.864 8.956 3,966,316 +0.04(+0.48%)
Dec 15, 2010 8.988 9.112 8.864 8.913 5,652,441 -0.12(-1.31%)
Dec 14, 2010 9.225 9.268 8.994 9.031 5,617,768 -0.18(-1.99%)
Dec 13, 2010 9.268 9.317 9.198 9.215 4,648,675 -0.03(-0.29%)
Dec 10, 2010 9.215 9.306 9.177 9.242 5,490,737 +0.07(+0.76%)
Dec 09, 2010 9.403 9.435 9.139 9.171 10,996,932 -0.19(-2.07%)
Dec 08, 2010 9.554 9.565 9.242 9.365 8,086,962 -0.15(-1.59%)
Dec 07, 2010 9.576 9.597 9.489 9.516 12,185,401 +0.22(+2.42%)
Dec 06, 2010 9.290 9.468 9.209 9.291 12,775,828 -0.02(-0.22%)
Dec 03, 2010 9.268 9.344 9.177 9.312 8,066,233 +0.02(+0.17%)
Dec 02, 2010 9.096 9.338 9.069 9.295 8,876,364 +0.22(+2.43%)
Dec 01, 2010 9.128 9.128 8.940 9.074 9,177,723 +0.10(+1.08%)
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%)
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.