Kimco Realty (NY: KIM )

19.53 +0.17 (+0.88%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.01 14.20 13.94 14.20 4,506,821 +0.18(+1.28%)
Apr 29, 2013 13.83 14.04 13.77 14.02 3,633,055 +0.23(+1.65%)
Apr 26, 2013 13.83 13.83 13.76 13.79 2,157,007 -0.02(-0.17%)
Apr 25, 2013 13.82 13.89 13.61 13.82 3,820,948 +0.09(+0.65%)
Apr 24, 2013 13.73 13.80 13.67 13.73 2,833,564 +0.01(+0.09%)
Apr 23, 2013 13.70 13.73 13.57 13.71 4,013,675 +0.10(+0.75%)
Apr 22, 2013 13.71 13.73 13.57 13.61 3,239,857 -0.05(-0.39%)
Apr 19, 2013 13.52 13.69 13.46 13.67 3,336,623 +0.20(+1.51%)
Apr 18, 2013 13.48 13.54 13.36 13.46 4,406,546 +0.02(+0.18%)
Apr 17, 2013 13.70 13.71 13.40 13.44 7,359,211 -0.31(-2.26%)
Apr 16, 2013 13.65 13.80 13.58 13.75 5,813,733 +0.17(+1.23%)
Apr 15, 2013 13.79 13.89 13.57 13.58 5,724,054 -0.29(-2.11%)
Apr 12, 2013 13.91 13.98 13.85 13.88 4,560,392 -0.07(-0.51%)
Apr 11, 2013 13.88 14.08 13.88 13.95 4,601,553 +0.08(+0.56%)
Apr 10, 2013 13.87 13.89 13.81 13.87 6,205,223 +0.02(+0.17%)
Apr 09, 2013 13.75 13.98 13.63 13.85 8,415,449 +0.11(+0.83%)
Apr 08, 2013 13.49 13.74 13.47 13.73 3,306,139 +0.24(+1.77%)
Apr 05, 2013 13.42 13.51 13.36 13.49 4,814,105 -0.09(-0.66%)
Apr 04, 2013 13.43 13.59 13.40 13.58 4,418,919 +0.19(+1.43%)
Apr 03, 2013 13.52 13.54 13.33 13.39 4,065,854 -0.07(-0.49%)
Apr 02, 2013 13.42 13.46 13.36 13.46 4,104,662 +0.11(+0.85%)
Apr 01, 2013 13.25 13.34 13.16 13.34 3,691,709 +0.10(+0.72%)
Mar 28, 2013 13.18 13.26 13.11 13.25 6,300,924 +0.11(+0.85%)
Mar 27, 2013 13.04 13.14 12.99 13.14 5,584,115 +0.02(+0.18%)
Mar 26, 2013 13.20 13.20 13.07 13.11 4,710,316 -0.01(-0.04%)
Mar 25, 2013 13.28 13.30 13.10 13.12 4,791,308 -0.08(-0.58%)
Mar 22, 2013 13.11 13.27 13.01 13.20 3,847,357 +0.12(+0.95%)
Mar 21, 2013 13.06 13.17 13.05 13.07 4,268,800 -0.07(-0.50%)
Mar 20, 2013 13.05 13.14 12.98 13.14 3,759,163 +0.15(+1.14%)
Mar 19, 2013 12.98 13.04 12.90 12.99 4,205,966 +0.02(+0.14%)
Mar 18, 2013 12.98 13.03 12.92 12.97 4,127,463 -0.08(-0.63%)
Mar 15, 2013 12.99 13.06 12.93 13.05 3,853,305 +0.01(+0.05%)
Mar 14, 2013 12.97 13.11 12.96 13.05 2,800,593 +0.09(+0.73%)
Mar 13, 2013 13.01 13.05 12.91 12.95 4,495,369 -0.03(-0.23%)
Mar 12, 2013 12.99 13.01 12.91 12.98 4,745,361 -0.01(-0.05%)
Mar 11, 2013 13.02 13.08 12.93 12.99 4,632,196 -0.07(-0.50%)
Mar 08, 2013 13.13 13.15 13.00 13.05 2,912,486 -0.02(-0.14%)
Mar 07, 2013 13.14 13.19 13.02 13.07 3,762,140 -0.08(-0.63%)
Mar 06, 2013 13.14 13.17 13.00 13.15 3,494,089 +0.02(+0.13%)
Mar 05, 2013 13.06 13.17 12.97 13.14 3,226,571 +0.15(+1.18%)
Mar 04, 2013 12.88 13.04 12.86 12.98 5,775,917 +0.09(+0.69%)
Mar 01, 2013 12.82 12.91 12.74 12.89 3,814,426 +0.02(+0.14%)
Feb 28, 2013 12.84 12.98 12.84 12.88 8,315,825 +0.01(+0.05%)
Feb 27, 2013 12.69 13.00 12.67 12.87 11,827,184 +0.20(+1.59%)
Feb 26, 2013 12.59 12.70 12.53 12.67 4,148,050 +0.14(+1.13%)
Feb 25, 2013 12.88 12.92 12.53 12.53 4,272,608 -0.31(-2.44%)
Feb 22, 2013 12.67 12.86 12.67 12.84 3,928,790 +0.21(+1.69%)
Feb 21, 2013 12.73 12.78 12.58 12.63 3,963,490 -0.10(-0.79%)
Feb 20, 2013 12.93 13.00 12.73 12.73 5,218,109 -0.24(-1.82%)
Feb 19, 2013 12.86 12.96 12.81 12.96 4,983,100 +0.12(+0.97%)
Feb 15, 2013 12.77 12.90 12.73 12.84 7,663,619 +0.10(+0.79%)
Feb 14, 2013 12.73 12.77 12.67 12.74 4,425,344 +0.00(+0.00%)
Feb 13, 2013 12.82 12.84 12.69 12.74 5,849,006 +0.02(+0.14%)
Feb 12, 2013 12.70 12.83 12.66 12.72 7,461,233 +0.05(+0.37%)
Feb 11, 2013 12.75 12.76 12.66 12.67 3,633,283 -0.07(-0.56%)
Feb 08, 2013 12.56 12.77 12.52 12.75 4,826,880 +0.20(+1.60%)
Feb 07, 2013 12.60 12.60 12.46 12.54 4,412,344 -0.02(-0.19%)
Feb 06, 2013 12.41 12.58 12.33 12.57 5,081,241 +0.12(+1.00%)
Feb 04, 2013 12.36 12.47 12.36 12.44 7,503,915 -0.01(-0.05%)
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.