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 (%)
Jul 31, 2020
9.640
9.641
9.305
9.571
16,543,110
-0.07(-0.71%)
Jul 30, 2020
9.502
9.683
9.288
9.640
7,282,183
-0.09(-0.88%)
Jul 29, 2020
9.717
9.829
9.288
9.726
10,614,169
+0.18(+1.89%)
Jul 28, 2020
9.142
9.648
9.039
9.545
7,443,104
+0.35(+3.83%)
Jul 27, 2020
9.168
9.245
8.884
9.193
7,687,878
-0.03(-0.37%)
Jul 24, 2020
9.520
9.665
9.219
9.228
6,924,844
-0.29(-3.07%)
Jul 23, 2020
9.605
9.748
9.459
9.520
7,433,006
-0.17(-1.77%)
Jul 22, 2020
9.537
9.801
9.434
9.691
6,512,155
+0.07(+0.71%)
Jul 21, 2020
9.760
9.889
9.562
9.623
7,127,155
-0.03(-0.36%)
Jul 20, 2020
9.949
10.04
9.623
9.657
5,375,065
-0.32(-3.18%)
Jul 17, 2020
10.20
10.20
9.829
9.974
5,554,717
-0.19(-1.86%)
Jul 16, 2020
10.17
10.30
10.08
10.16
6,533,231
-0.15(-1.50%)
Jul 15, 2020
10.21
10.36
10.01
10.32
11,506,829
+0.45(+4.52%)
Jul 14, 2020
10.05
10.10
9.811
9.871
4,612,322
-0.26(-2.54%)
Jul 13, 2020
10.52
10.56
9.996
10.13
4,819,126
-0.26(-2.48%)
Jul 10, 2020
10.09
10.40
10.08
10.39
4,159,543
+0.22(+2.20%)
Jul 09, 2020
10.39
10.45
10.01
10.16
5,496,750
-0.27(-2.55%)
Jul 08, 2020
10.42
10.49
10.10
10.43
4,391,003
+0.00(+0.00%)
Jul 07, 2020
10.88
10.88
10.42
10.43
4,628,024
-0.67(-6.03%)
Jul 06, 2020
11.42
11.50
10.97
11.10
4,074,934
+0.15(+1.33%)
Jul 02, 2020
11.44
11.55
10.93
10.95
4,194,608
-0.13(-1.16%)
Jul 01, 2020
11.10
11.50
11.06
11.08
7,105,333
+0.06(+0.55%)
Jun 30, 2020
10.96
11.28
10.86
11.02
8,072,643
+0.10(+0.94%)
Jun 29, 2020
10.90
11.09
10.63
10.92
7,468,018
+0.17(+1.60%)
Jun 26, 2020
10.90
11.09
10.68
10.75
8,564,546
-0.20(-1.80%)
Jun 25, 2020
10.73
11.08
10.68
10.94
6,771,065
-0.05(-0.47%)
Jun 24, 2020
10.96
11.06
10.46
11.00
6,281,716
-0.21(-1.84%)
Jun 23, 2020
11.43
11.62
11.12
11.20
5,388,435
-0.01(-0.08%)
Jun 22, 2020
10.84
11.26
10.72
11.21
5,556,991
+0.29(+2.67%)
Jun 19, 2020
11.68
11.73
10.90
10.92
14,162,367
-0.52(-4.58%)
Jun 18, 2020
11.25
11.51
11.07
11.44
5,371,656
+0.00(+0.00%)
Jun 17, 2020
12.15
12.15
11.43
11.44
4,961,253
-0.69(-5.66%)
Jun 16, 2020
12.55
12.61
11.85
12.13
7,424,774
+0.44(+3.74%)
Jun 15, 2020
10.83
11.85
10.74
11.69
7,723,654
-0.12(-1.02%)
Jun 12, 2020
11.57
11.90
11.15
11.81
7,833,873
+1.04(+9.64%)
Jun 11, 2020
10.78
11.62
10.66
10.77
11,362,033
-1.30(-10.74%)
Jun 10, 2020
12.63
12.71
11.88
12.07
9,394,129
-0.74(-5.76%)
Jun 09, 2020
12.40
13.08
12.39
12.81
8,421,291
-0.66(-4.91%)
Jun 08, 2020
13.58
13.79
13.34
13.47
9,027,276
+0.40(+3.09%)
Jun 05, 2020
13.15
13.64
12.89
13.06
10,267,157
+0.78(+6.36%)
Jun 04, 2020
11.85
12.32
11.52
12.28
8,735,315
+0.35(+2.95%)
Jun 03, 2020
11.07
12.09
11.04
11.93
12,278,605
+1.22(+11.38%)
Jun 02, 2020
10.51
10.85
10.39
10.71
8,361,714
+0.44(+4.26%)
Jun 01, 2020
9.571
10.45
9.528
10.27
9,567,485
+0.74(+7.74%)
May 29, 2020
9.863
9.957
9.408
9.537
45,047,948
-0.52(-5.12%)
May 28, 2020
10.82
10.90
9.962
10.05
17,077,176
-0.62(-5.79%)
May 27, 2020
10.99
11.12
10.38
10.67
10,595,901
+0.16(+1.55%)
May 26, 2020
10.33
10.66
10.30
10.51
8,800,212
+0.78(+8.03%)
May 22, 2020
9.665
9.794
9.507
9.726
10,946,570
+0.06(+0.62%)
May 21, 2020
9.374
9.751
9.279
9.665
11,818,679
+0.26(+2.74%)
May 20, 2020
9.090
9.425
8.901
9.408
14,342,396
+0.43(+4.78%)
May 19, 2020
8.781
9.155
8.567
8.979
9,574,206
+0.04(+0.48%)
May 18, 2020
8.352
9.013
8.266
8.936
8,275,206
+1.08(+13.77%)
May 15, 2020
7.640
7.953
7.468
7.854
11,353,962
-0.06(-0.76%)
May 14, 2020
7.331
7.940
7.168
7.914
11,241,235
+0.39(+5.25%)
May 13, 2020
7.949
7.974
7.364
7.519
15,606,606
-0.53(-6.61%)
May 12, 2020
8.730
8.790
8.043
8.052
10,922,873
-0.61(-7.04%)
May 11, 2020
9.082
9.090
8.477
8.661
14,132,728
-0.70(-7.43%)
May 08, 2020
8.841
9.520
8.721
9.356
9,314,324
+0.73(+8.46%)
May 07, 2020
8.584
8.876
8.455
8.627
7,204,276
+0.20(+2.34%)
May 06, 2020
8.927
8.970
8.378
8.429
7,178,385
-0.48(-5.39%)
May 05, 2020
9.271
9.365
8.880
8.910
4,265,576
-0.02(-0.19%)
May 04, 2020
8.670
9.022
8.575
8.927
6,435,861
-0.17(-1.89%)
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
.