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
)
19.01
-0.09 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 30, 2009
6.647
6.788
6.381
6.600
25,003,898
-0.18(-2.62%)
Oct 29, 2009
6.490
6.809
6.443
6.778
14,373,601
+0.41(+6.39%)
Oct 28, 2009
6.611
6.814
6.344
6.370
21,831,596
-0.31(-4.69%)
Oct 27, 2009
7.101
7.135
6.631
6.684
21,697,786
-0.38(-5.40%)
Oct 26, 2009
7.169
7.415
7.028
7.065
11,865,588
-0.07(-0.95%)
Oct 23, 2009
7.253
7.263
7.075
7.133
13,673,701
-0.18(-2.50%)
Oct 22, 2009
7.101
7.315
7.044
7.315
20,570,158
+0.22(+3.09%)
Oct 21, 2009
6.767
7.352
6.767
7.096
21,588,182
+0.25(+3.66%)
Oct 20, 2009
6.783
6.903
6.772
6.846
9,289,159
-0.15(-2.09%)
Oct 19, 2009
6.893
7.044
6.887
6.992
11,391,143
+0.12(+1.75%)
Oct 16, 2009
6.976
7.044
6.827
6.872
10,224,015
-0.26(-3.66%)
Oct 15, 2009
6.976
7.138
6.903
7.133
13,267,103
+0.08(+1.11%)
Oct 14, 2009
6.731
7.096
6.720
7.054
18,800,376
+0.46(+7.05%)
Oct 13, 2009
6.631
6.658
6.438
6.590
12,165,871
-0.08(-1.17%)
Oct 12, 2009
6.600
6.731
6.579
6.668
8,790,217
+0.04(+0.55%)
Oct 09, 2009
6.532
6.631
6.396
6.631
11,714,223
+0.06(+0.95%)
Oct 08, 2009
6.433
6.621
6.423
6.569
10,143,487
+0.20(+3.11%)
Oct 07, 2009
6.355
6.454
6.198
6.370
11,235,750
-0.02(-0.33%)
Oct 06, 2009
6.391
6.527
6.261
6.391
17,605,252
+0.07(+1.16%)
Oct 05, 2009
6.214
6.381
6.162
6.318
10,949,186
+0.19(+3.15%)
Oct 02, 2009
6.104
6.389
6.026
6.125
18,581,828
-0.15(-2.41%)
Oct 01, 2009
6.752
6.804
6.261
6.276
20,768,180
-0.53(-7.82%)
Sep 30, 2009
6.966
7.034
6.699
6.809
23,782,326
-0.15(-2.10%)
Sep 29, 2009
7.211
7.216
6.913
6.955
11,946,716
-0.03(-0.45%)
Sep 28, 2009
6.846
7.190
6.825
6.986
14,569,558
+0.19(+2.76%)
Sep 25, 2009
6.736
7.002
6.621
6.799
15,322,831
+0.04(+0.54%)
Sep 24, 2009
7.242
7.389
6.752
6.762
20,310,870
-0.44(-6.16%)
Sep 23, 2009
7.801
7.838
7.206
7.206
17,939,626
-0.57(-7.32%)
Sep 22, 2009
7.618
7.801
7.514
7.775
17,114,164
+0.22(+2.97%)
Sep 21, 2009
7.707
7.796
7.524
7.550
16,566,515
-0.25(-3.21%)
Sep 18, 2009
8.000
8.073
7.720
7.801
33,610,944
-0.17(-2.10%)
Sep 17, 2009
7.728
8.287
7.686
7.968
36,280,540
+0.34(+4.45%)
Sep 16, 2009
7.441
7.989
7.415
7.629
37,788,396
+0.24(+3.25%)
Sep 15, 2009
6.992
7.430
6.804
7.389
45,110,268
+0.42(+5.99%)
Sep 14, 2009
6.699
6.971
6.642
6.971
19,258,402
+0.16(+2.38%)
Sep 11, 2009
6.788
6.934
6.668
6.809
18,194,772
+0.04(+0.54%)
Sep 10, 2009
6.590
6.788
6.459
6.772
12,704,775
+0.16(+2.45%)
Sep 09, 2009
6.423
6.652
6.329
6.611
15,510,690
+0.20(+3.18%)
Sep 08, 2009
6.219
6.407
6.193
6.407
15,713,174
+0.30(+4.96%)
Sep 04, 2009
6.005
6.104
5.843
6.104
8,628,237
+0.10(+1.74%)
Sep 03, 2009
5.958
6.005
5.749
6.000
14,132,557
+0.12(+2.04%)
Sep 02, 2009
6.135
6.135
5.864
5.880
19,738,172
-0.30(-4.82%)
Sep 01, 2009
6.527
6.558
6.146
6.177
19,944,572
-0.38(-5.74%)
Aug 31, 2009
6.537
6.595
6.370
6.553
22,195,400
-0.07(-1.10%)
Aug 28, 2009
6.423
6.652
6.386
6.626
15,865,657
+0.14(+2.09%)
Aug 27, 2009
6.485
6.553
6.297
6.490
19,577,736
-0.01(-0.16%)
Aug 26, 2009
6.402
6.522
6.235
6.501
15,210,095
+0.08(+1.30%)
Aug 25, 2009
6.062
6.517
6.057
6.417
16,998,200
+0.20(+3.19%)
Aug 24, 2009
6.349
6.438
6.203
6.219
13,754,659
-0.07(-1.16%)
Aug 21, 2009
6.193
6.365
6.010
6.292
18,625,660
+0.33(+5.61%)
Aug 20, 2009
5.540
5.984
5.540
5.958
11,858,852
+0.41(+7.34%)
Aug 19, 2009
5.519
5.598
5.467
5.551
9,869,131
-0.10(-1.76%)
Aug 18, 2009
5.451
5.733
5.451
5.650
10,212,042
+0.14(+2.48%)
Aug 17, 2009
5.556
5.650
5.430
5.513
13,217,239
-0.31(-5.39%)
Aug 14, 2009
5.874
5.921
5.650
5.827
12,814,097
-0.17(-2.79%)
Aug 13, 2009
6.104
6.162
5.942
5.994
12,790,323
-0.03(-0.52%)
Aug 12, 2009
5.890
6.182
5.853
6.026
12,792,296
+0.11(+1.94%)
Aug 11, 2009
6.073
6.135
5.890
5.911
14,475,884
-0.25(-4.07%)
Aug 10, 2009
6.250
6.355
6.041
6.162
15,644,957
-0.12(-1.91%)
Aug 07, 2009
6.010
6.532
5.906
6.282
18,751,512
+0.37(+6.18%)
Aug 06, 2009
5.974
6.219
5.843
5.916
23,795,400
-0.02(-0.26%)
Aug 05, 2009
5.462
5.932
5.451
5.932
27,778,848
+0.30(+5.28%)
Aug 04, 2009
5.248
5.791
5.164
5.634
30,284,236
+0.36(+6.73%)
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
.