Kimco Realty (NY: KIM )

19.55 +0.19 (+0.96%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.80 18.14 17.67 18.13 7,720,428 +0.50(+2.84%)
Jan 28, 2016 17.78 17.86 17.58 17.63 4,096,627 +0.00(+0.00%)
Jan 27, 2016 17.72 17.82 17.51 17.63 3,415,743 -0.20(-1.12%)
Jan 26, 2016 17.48 17.84 17.48 17.83 4,732,018 +0.37(+2.10%)
Jan 25, 2016 17.74 17.92 17.46 17.46 5,212,924 -0.26(-1.47%)
Jan 22, 2016 17.59 17.89 17.52 17.72 6,657,299 +0.39(+2.23%)
Jan 21, 2016 17.05 17.55 16.90 17.34 9,841,667 +0.43(+2.56%)
Jan 20, 2016 16.88 17.15 16.57 16.90 8,381,040 -0.24(-1.40%)
Jan 19, 2016 17.16 17.25 17.06 17.14 4,541,566 +0.21(+1.22%)
Jan 15, 2016 16.56 16.94 16.94 16.94 7,241,812 +0.08(+0.47%)
Jan 14, 2016 16.93 17.04 16.77 16.86 4,553,274 +0.05(+0.28%)
Jan 13, 2016 17.04 17.32 16.79 16.81 5,190,715 -0.20(-1.18%)
Jan 12, 2016 17.26 17.34 16.82 17.01 6,498,174 -0.07(-0.43%)
Jan 11, 2016 16.86 17.15 16.85 17.08 4,991,647 +0.27(+1.59%)
Jan 08, 2016 17.20 17.27 16.78 16.82 4,777,787 -0.29(-1.71%)
Jan 07, 2016 17.24 17.40 17.10 17.11 6,666,974 -0.44(-2.51%)
Jan 06, 2016 17.56 17.77 17.52 17.55 6,939,661 -0.16(-0.90%)
Jan 05, 2016 17.24 17.79 17.18 17.71 4,048,185 +0.54(+3.15%)
Jan 04, 2016 17.45 17.46 17.01 17.17 6,026,949 -0.47(-2.68%)
Dec 31, 2015 17.78 17.64 17.64 17.64 3,591,509 -0.15(-0.86%)
Dec 30, 2015 17.81 17.89 17.74 17.80 2,367,138 -0.02(-0.09%)
Dec 29, 2015 17.71 17.92 17.61 17.81 3,558,850 +0.20(+1.16%)
Dec 28, 2015 17.42 17.62 17.40 17.61 3,677,691 +0.12(+0.68%)
Dec 24, 2015 17.49 17.49 17.49 17.49 1,440,111 -0.01(-0.04%)
Dec 23, 2015 17.34 17.51 17.24 17.49 3,533,972 +0.24(+1.42%)
Dec 22, 2015 17.26 17.36 17.19 17.25 3,696,403 +0.02(+0.11%)
Dec 21, 2015 17.22 17.26 17.08 17.23 5,524,033 +0.20(+1.20%)
Dec 18, 2015 17.18 17.30 17.03 17.03 8,009,882 -0.28(-1.64%)
Dec 17, 2015 17.47 17.53 17.19 17.31 4,518,546 -0.14(-0.79%)
Dec 16, 2015 17.28 17.53 17.22 17.45 4,935,841 +0.37(+2.17%)
Dec 15, 2015 16.88 17.24 16.84 17.08 7,739,881 +0.38(+2.29%)
Dec 14, 2015 16.50 16.72 16.50 16.70 6,310,949 +0.10(+0.60%)
Dec 11, 2015 16.51 16.74 16.50 16.60 6,619,178 -0.06(-0.36%)
Dec 10, 2015 16.88 16.96 16.64 16.66 5,068,211 -0.17(-1.02%)
Dec 09, 2015 16.69 17.03 16.62 16.83 3,847,829 +0.01(+0.08%)
Dec 08, 2015 16.86 16.92 16.67 16.81 6,260,148 -0.09(-0.51%)
Dec 07, 2015 16.93 17.07 16.82 16.90 5,771,868 -0.01(-0.04%)
Dec 04, 2015 16.83 17.08 16.83 16.91 9,399,113 +0.22(+1.31%)
Dec 03, 2015 17.10 17.16 16.58 16.69 8,050,282 -0.47(-2.73%)
Dec 02, 2015 17.53 17.53 17.11 17.16 4,413,883 -0.44(-2.51%)
Dec 01, 2015 17.37 17.61 17.29 17.60 4,302,021 +0.37(+2.15%)
Nov 30, 2015 17.47 17.50 17.20 17.23 5,788,318 -0.19(-1.10%)
Nov 27, 2015 17.23 17.48 17.20 17.42 1,665,756 +0.18(+1.07%)
Nov 25, 2015 17.23 17.24 17.24 17.24 4,243,868 +0.01(+0.08%)
Nov 24, 2015 17.22 17.32 17.09 17.22 5,853,136 -0.07(-0.42%)
Nov 23, 2015 17.53 17.55 17.26 17.30 5,196,937 -0.21(-1.21%)
Nov 20, 2015 17.48 17.63 17.42 17.51 5,452,040 +0.12(+0.68%)
Nov 19, 2015 17.40 17.48 17.30 17.39 2,744,434 +0.05(+0.31%)
Nov 18, 2015 17.17 17.35 16.97 17.34 3,089,676 +0.24(+1.39%)
Nov 17, 2015 16.91 17.24 16.85 17.10 2,419,032 +0.07(+0.39%)
Nov 16, 2015 16.83 17.05 16.68 17.03 2,976,541 +0.20(+1.18%)
Nov 13, 2015 17.14 17.18 16.81 16.83 3,859,659 -0.27(-1.58%)
Nov 12, 2015 17.18 17.32 17.03 17.11 3,670,114 -0.15(-0.84%)
Nov 11, 2015 17.14 17.31 17.05 17.25 3,927,586 +0.19(+1.12%)
Nov 10, 2015 16.86 17.11 16.79 17.06 3,103,385 +0.20(+1.21%)
Nov 09, 2015 17.14 17.27 16.72 16.85 5,238,035 -0.42(-2.41%)
Nov 06, 2015 17.54 17.54 17.10 17.27 4,889,247 -0.52(-2.93%)
Nov 05, 2015 17.22 17.83 16.97 17.79 4,171,603 +0.03(+0.15%)
Nov 04, 2015 18.00 18.00 17.70 17.77 3,403,778 -0.18(-0.99%)
Nov 03, 2015 17.90 18.00 17.81 17.94 2,778,028 -0.09(-0.51%)
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.