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
)
19.10
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Aug 03, 2009
5.190
5.290
5.164
5.279
18,489,640
+0.14(+2.74%)
Jul 31, 2009
4.950
5.206
4.861
5.138
16,720,117
+0.14(+2.82%)
Jul 30, 2009
4.814
5.128
4.746
4.997
21,684,996
+0.26(+5.51%)
Jul 29, 2009
4.705
4.799
4.663
4.736
12,743,552
-0.06(-1.31%)
Jul 28, 2009
4.882
4.882
4.773
4.799
11,035,044
-0.10(-2.03%)
Jul 27, 2009
4.856
4.966
4.788
4.898
14,239,834
+0.11(+2.40%)
Jul 24, 2009
4.726
4.820
4.543
4.783
1,221
+0.01(+0.11%)
Jul 23, 2009
4.605
4.872
4.501
4.778
24,280,600
+0.27(+5.90%)
Jul 22, 2009
4.402
4.616
4.365
4.511
8,923,387
+0.03(+0.58%)
Jul 21, 2009
4.522
4.569
4.370
4.485
12,519,537
-0.03(-0.69%)
Jul 20, 2009
4.324
4.548
4.324
4.517
19,866,372
+0.22(+5.23%)
Jul 17, 2009
4.793
4.799
4.261
4.292
25,367,224
-0.51(-10.55%)
Jul 16, 2009
4.835
4.846
4.679
4.799
12,325,972
-0.08(-1.71%)
Jul 15, 2009
4.673
4.992
4.621
4.882
21,815,230
+0.27(+5.77%)
Jul 14, 2009
4.579
4.652
4.459
4.616
15,085,282
-0.02(-0.45%)
Jul 13, 2009
4.491
4.652
4.480
4.637
21,316,356
+0.14(+3.14%)
Jul 10, 2009
4.412
4.522
4.261
4.496
16,332,551
+0.07(+1.53%)
Jul 09, 2009
4.699
4.731
4.412
4.428
22,226,334
-0.18(-3.96%)
Jul 08, 2009
4.867
4.914
4.480
4.611
29,683,338
-0.22(-4.64%)
Jul 07, 2009
5.107
5.107
4.809
4.835
15,500,977
-0.24(-4.73%)
Jul 06, 2009
4.726
5.075
4.726
5.075
17,478,242
+0.20(+4.07%)
Jul 02, 2009
5.248
5.248
4.877
4.877
13,338,730
-0.45(-8.43%)
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
.