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
)
19.22
+0.12 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002
8.174
8.274
8.174
8.187
255,400
+0.01(+0.06%)
Nov 27, 2002
8.164
8.226
8.135
8.182
647,881
-0.00(-0.03%)
Nov 26, 2002
8.109
8.206
8.104
8.185
970,673
+0.04(+0.45%)
Nov 25, 2002
8.169
8.198
8.099
8.148
1,544,654
-0.07(-0.89%)
Nov 22, 2002
8.044
8.226
8.044
8.221
2,422,664
+0.08(+0.96%)
Nov 21, 2002
8.161
8.161
8.109
8.143
837,038
-0.02(-0.22%)
Nov 20, 2002
8.148
8.161
8.101
8.161
762,754
+0.03(+0.42%)
Nov 19, 2002
8.109
8.185
8.109
8.127
664,729
-0.01(-0.10%)
Nov 18, 2002
8.096
8.161
8.096
8.135
593,891
+0.05(+0.58%)
Nov 15, 2002
8.067
8.148
8.049
8.088
359,551
+0.02(+0.26%)
Nov 14, 2002
8.005
8.067
7.971
8.067
1,128,432
+0.11(+1.44%)
Nov 13, 2002
8.005
8.067
7.952
7.952
518,075
-0.01(-0.16%)
Nov 12, 2002
7.968
8.018
7.887
7.965
1,153,321
+0.00(+0.03%)
Nov 11, 2002
8.070
8.070
7.887
7.963
811,000
-0.10(-1.20%)
Nov 08, 2002
8.135
8.140
7.991
8.059
486,294
-0.02(-0.29%)
Nov 07, 2002
8.200
8.200
8.083
8.083
452,598
-0.09(-1.15%)
Nov 06, 2002
8.096
8.177
8.044
8.177
587,765
+0.11(+1.33%)
Nov 05, 2002
8.096
8.138
8.031
8.070
675,068
-0.03(-0.32%)
Nov 04, 2002
8.005
8.148
8.005
8.096
728,292
+0.10(+1.24%)
Nov 01, 2002
7.887
7.997
7.837
7.997
800,662
+0.08(+1.06%)
Oct 31, 2002
7.785
7.918
7.730
7.913
640,606
+0.13(+1.68%)
Oct 30, 2002
7.809
7.861
7.652
7.783
1,370,813
-0.04(-0.53%)
Oct 29, 2002
7.887
7.897
7.704
7.824
1,147,194
-0.09(-1.15%)
Oct 28, 2002
7.984
8.044
7.858
7.916
863,076
-0.07(-0.82%)
Oct 25, 2002
7.861
8.005
7.835
7.981
1,057,977
+0.15(+1.90%)
Oct 24, 2002
7.707
7.845
7.707
7.832
476,721
+0.15(+1.94%)
Oct 23, 2002
7.678
7.730
7.542
7.683
621,461
+0.01(+0.07%)
Oct 22, 2002
7.856
7.856
7.626
7.678
1,332,905
-0.18(-2.26%)
Oct 21, 2002
7.866
7.874
7.730
7.856
593,125
-0.01(-0.10%)
Oct 18, 2002
7.848
7.913
7.801
7.863
961,867
+0.03(+0.40%)
Oct 17, 2002
7.704
7.832
7.678
7.832
1,007,433
+0.21(+2.78%)
Oct 16, 2002
7.649
7.655
7.576
7.621
969,142
+0.00(+0.00%)
Oct 15, 2002
7.547
7.652
7.469
7.621
2,105,615
+0.17(+2.31%)
Oct 14, 2002
7.553
7.558
7.417
7.448
589,296
-0.10(-1.35%)
Oct 11, 2002
7.613
7.767
7.529
7.550
1,578,733
+0.00(+0.03%)
Oct 10, 2002
7.417
7.561
7.252
7.547
2,300,516
+0.10(+1.37%)
Oct 09, 2002
7.542
7.547
7.412
7.446
1,666,036
-0.10(-1.28%)
Oct 08, 2002
7.574
7.652
7.378
7.542
1,347,456
-0.03(-0.41%)
Oct 07, 2002
7.717
7.725
7.558
7.574
1,678,289
-0.20(-2.52%)
Oct 04, 2002
7.900
7.900
7.665
7.769
2,137,014
-0.18(-2.27%)
Oct 03, 2002
7.887
7.950
7.840
7.950
605,761
+0.09(+1.13%)
Oct 02, 2002
8.018
8.018
7.845
7.861
697,277
-0.13(-1.60%)
Oct 01, 2002
7.986
8.007
7.895
7.989
1,730,365
-0.13(-1.64%)
Sep 30, 2002
8.226
8.232
8.106
8.122
949,231
-0.10(-1.21%)
Sep 27, 2002
8.247
8.493
8.221
8.221
1,326,779
-0.03(-0.32%)
Sep 26, 2002
8.172
8.266
8.127
8.247
853,503
+0.14(+1.74%)
Sep 25, 2002
8.174
8.200
8.083
8.106
447,237
-0.03(-0.42%)
Sep 24, 2002
8.213
8.213
8.109
8.140
598,486
-0.06(-0.73%)
Sep 23, 2002
8.174
8.226
8.140
8.200
616,483
+0.02(+0.19%)
Sep 20, 2002
8.174
8.198
8.161
8.185
612,654
+0.08(+0.93%)
Sep 19, 2002
8.148
8.213
8.096
8.109
862,693
-0.05(-0.58%)
Sep 18, 2002
8.213
8.226
8.122
8.156
487,442
-0.02(-0.22%)
Sep 17, 2002
8.266
8.276
8.174
8.174
498,164
-0.04(-0.54%)
Sep 16, 2002
8.279
8.284
8.200
8.219
359,168
-0.03(-0.41%)
Sep 13, 2002
8.187
8.266
8.166
8.253
1,057,977
+0.07(+0.83%)
Sep 12, 2002
8.226
8.234
8.164
8.185
335,811
-0.04(-0.51%)
Sep 11, 2002
8.226
8.242
8.203
8.226
337,725
+0.03(+0.35%)
Sep 10, 2002
8.226
8.247
8.177
8.198
609,973
+0.02(+0.19%)
Sep 09, 2002
8.266
8.266
8.174
8.182
758,159
-0.08(-1.01%)
Sep 06, 2002
8.266
8.266
8.206
8.266
841,250
+0.05(+0.64%)
Sep 05, 2002
8.253
8.253
8.164
8.213
668,558
-0.01(-0.16%)
Sep 04, 2002
8.279
8.305
8.161
8.226
1,162,894
-0.05(-0.63%)
Sep 03, 2002
8.344
8.344
8.274
8.279
561,344
-0.01(-0.16%)
Aug 30, 2002
8.370
8.435
8.292
8.292
848,143
-0.07(-0.81%)
Aug 29, 2002
8.383
8.475
8.357
8.360
1,552,312
-0.02(-0.28%)
Aug 28, 2002
8.279
8.401
8.266
8.383
1,884,677
+0.13(+1.55%)
Aug 27, 2002
8.315
8.331
8.253
8.255
678,131
-0.05(-0.60%)
Aug 26, 2002
8.213
8.315
8.190
8.305
527,265
+0.11(+1.40%)
Aug 23, 2002
8.200
8.242
8.135
8.190
391,715
-0.02(-0.22%)
Aug 22, 2002
8.226
8.266
8.109
8.208
1,829,921
-0.02(-0.22%)
Aug 21, 2002
8.190
8.292
8.109
8.226
1,425,952
+0.10(+1.25%)
Aug 20, 2002
8.096
8.146
8.072
8.125
394,779
-0.04(-0.45%)
Aug 16, 2002
8.002
8.161
7.978
8.161
678,131
+0.21(+2.63%)
Aug 15, 2002
8.031
8.062
7.853
7.952
1,044,575
-0.05(-0.59%)
Aug 14, 2002
8.065
8.083
7.874
7.999
1,114,264
+0.00(+0.00%)
Aug 13, 2002
8.057
8.182
7.999
7.999
760,074
-0.12(-1.51%)
Aug 12, 2002
7.991
8.122
7.973
8.122
604,230
+0.13(+1.63%)
Aug 07, 2002
7.991
8.018
7.950
7.991
1,334,437
+0.05(+0.59%)
Aug 06, 2002
7.994
8.044
7.882
7.944
897,921
+0.02(+0.20%)
Aug 05, 2002
8.041
8.083
7.848
7.929
1,365,835
-0.09(-1.11%)
Aug 02, 2002
8.253
8.266
8.005
8.018
1,045,341
-0.25(-2.97%)
Aug 01, 2002
8.344
8.347
8.177
8.263
779,985
-0.13(-1.56%)
Jul 31, 2002
8.302
8.407
8.253
8.394
2,183,346
+0.09(+1.07%)
Jul 30, 2002
8.122
8.524
8.072
8.305
1,554,992
+0.14(+1.69%)
Jul 29, 2002
7.730
8.187
7.704
8.166
1,044,192
+0.54(+7.09%)
Jul 26, 2002
7.639
7.738
7.506
7.626
3,396,784
+0.12(+1.57%)
Jul 25, 2002
7.328
7.519
7.221
7.508
2,476,654
+0.18(+2.46%)
Jul 24, 2002
7.208
7.378
6.780
7.328
2,243,080
+0.01(+0.18%)
Jul 23, 2002
7.626
7.678
7.237
7.315
1,147,194
-0.25(-3.31%)
Jul 22, 2002
7.743
7.809
7.208
7.566
2,027,502
-0.16(-2.13%)
Jul 19, 2002
7.835
7.887
7.715
7.730
1,893,484
-0.31(-3.90%)
Jul 17, 2002
8.122
8.148
7.991
8.044
2,063,878
-0.07(-0.87%)
Jul 12, 2002
8.182
8.237
8.099
8.114
668,558
-0.07(-0.89%)
Jul 11, 2002
8.305
8.360
8.096
8.187
3,160,146
-0.17(-2.09%)
Jul 10, 2002
8.488
8.540
8.362
8.362
841,250
-0.10(-1.17%)
Jul 09, 2002
8.441
8.462
8.441
8.462
605,378
+0.02(+0.25%)
Jul 08, 2002
8.605
8.605
8.441
8.441
609,590
-0.16(-1.88%)
Jul 05, 2002
8.540
8.605
8.493
8.603
209,834
+0.11(+1.29%)
Jul 04, 2002
8.595
8.597
8.409
8.493
918,981
+0.00(+0.00%)
Jul 03, 2002
8.595
8.597
8.409
8.493
918,981
-0.11(-1.31%)
Jul 02, 2002
8.621
8.657
8.543
8.605
729,441
-0.02(-0.18%)
Jul 01, 2002
8.670
8.670
8.488
8.621
1,216,501
-0.13(-1.43%)
Jun 28, 2002
8.736
8.845
8.670
8.746
2,537,537
+0.01(+0.12%)
Jun 27, 2002
8.626
8.770
8.626
8.736
1,043,426
+0.11(+1.33%)
Jun 26, 2002
8.616
8.657
8.493
8.621
1,449,310
+0.01(+0.06%)
Jun 25, 2002
8.605
8.644
8.582
8.616
888,348
+0.02(+0.27%)
Jun 21, 2002
8.428
8.663
8.428
8.592
1,761,380
+0.18(+2.17%)
Jun 20, 2002
8.331
8.420
8.300
8.409
1,008,199
+0.05(+0.62%)
Jun 19, 2002
8.368
8.368
8.305
8.357
593,891
-0.00(-0.03%)
Jun 18, 2002
8.357
8.430
8.357
8.360
637,160
-0.04(-0.53%)
Jun 17, 2002
8.354
8.404
8.297
8.404
928,171
+0.05(+0.59%)
Jun 14, 2002
8.357
8.357
8.294
8.354
976,417
+0.10(+1.23%)
Jun 12, 2002
8.193
8.266
8.193
8.253
738,631
+0.07(+0.80%)
Jun 11, 2002
8.221
8.240
8.177
8.187
1,457,351
-0.03(-0.32%)
Jun 10, 2002
8.174
8.253
8.174
8.213
730,590
-0.01(-0.13%)
Jun 07, 2002
8.292
8.292
8.096
8.224
543,347
-0.07(-0.82%)
Jun 06, 2002
8.331
8.331
8.266
8.292
739,014
-0.04(-0.47%)
Jun 05, 2002
8.331
8.352
8.310
8.331
526,116
+0.00(+0.00%)
May 31, 2002
8.396
8.430
8.331
8.331
744,374
-0.02(-0.28%)
May 28, 2002
8.352
8.383
8.287
8.354
1,350,519
+0.02(+0.19%)
May 27, 2002
8.404
8.422
8.331
8.339
747,438
+0.00(+0.00%)
May 24, 2002
8.404
8.422
8.331
8.339
747,438
-0.07(-0.78%)
May 23, 2002
8.253
8.409
8.226
8.404
1,211,523
+0.16(+1.93%)
May 22, 2002
8.258
8.276
8.208
8.245
571,300
+0.00(+0.03%)
May 21, 2002
8.279
8.279
8.151
8.242
886,434
-0.02(-0.22%)
May 20, 2002
8.187
8.266
8.185
8.260
508,120
+0.07(+0.83%)
May 17, 2002
8.240
8.276
8.148
8.193
1,281,213
-0.05(-0.57%)
May 16, 2002
8.344
8.352
8.234
8.240
1,375,791
-0.08(-0.97%)
May 15, 2002
8.357
8.409
8.279
8.321
1,141,834
-0.03(-0.34%)
May 14, 2002
8.331
8.352
8.305
8.349
1,290,019
+0.03(+0.31%)
May 13, 2002
8.279
8.323
8.242
8.323
696,894
+0.05(+0.57%)
May 10, 2002
8.318
8.352
8.253
8.276
619,163
-0.07(-0.84%)
May 09, 2002
8.357
8.388
8.334
8.347
810,235
-0.07(-0.78%)
May 08, 2002
8.409
8.435
8.331
8.412
827,083
+0.03(+0.34%)
May 07, 2002
8.362
8.409
8.334
8.383
695,362
-0.04(-0.53%)
May 06, 2002
8.485
8.485
8.383
8.428
555,217
-0.06(-0.68%)
May 03, 2002
8.475
8.537
8.357
8.485
714,125
-0.05(-0.61%)
May 02, 2002
8.462
8.548
8.459
8.537
541,816
+0.05(+0.58%)
May 01, 2002
8.383
8.488
8.294
8.488
581,255
+0.10(+1.25%)
Apr 30, 2002
8.224
8.383
8.203
8.383
1,089,758
+0.16(+1.94%)
Apr 29, 2002
8.331
8.331
8.187
8.224
1,182,805
-0.10(-1.16%)
Apr 26, 2002
8.331
8.357
8.292
8.321
938,509
-0.02(-0.19%)
Apr 25, 2002
8.307
8.365
8.263
8.336
762,754
-0.04(-0.44%)
Apr 24, 2002
8.354
8.417
8.331
8.373
1,535,847
+0.08(+0.94%)
Apr 23, 2002
8.409
8.428
8.253
8.294
855,801
-0.12(-1.46%)
Apr 22, 2002
8.475
8.506
8.383
8.417
554,834
-0.07(-0.83%)
Apr 19, 2002
8.613
8.613
8.462
8.488
1,867,829
-0.07(-0.79%)
Apr 18, 2002
8.553
8.616
8.503
8.556
620,695
+0.00(+0.00%)
Apr 17, 2002
8.558
8.605
8.501
8.556
705,701
-0.05(-0.55%)
Apr 16, 2002
8.723
8.741
8.556
8.603
1,110,818
-0.04(-0.48%)
Apr 15, 2002
8.657
8.738
8.592
8.644
642,903
-0.13(-1.52%)
Apr 12, 2002
8.665
8.778
8.592
8.778
756,244
+0.16(+1.88%)
Apr 11, 2002
8.678
8.720
8.566
8.616
595,806
-0.04(-0.42%)
Apr 10, 2002
8.553
8.665
8.553
8.652
1,626,213
+0.08(+0.94%)
Apr 09, 2002
8.545
8.600
8.503
8.571
1,309,165
+0.03(+0.31%)
Apr 08, 2002
8.592
8.600
8.501
8.545
1,443,566
-0.01(-0.06%)
Apr 05, 2002
8.488
8.566
8.462
8.550
1,806,946
+0.04(+0.46%)
Apr 04, 2002
8.448
8.529
8.448
8.511
1,057,977
+0.04(+0.46%)
Apr 03, 2002
8.493
8.493
8.435
8.472
1,945,942
-0.02(-0.25%)
Apr 02, 2002
8.485
8.511
8.446
8.493
926,639
+0.02(+0.22%)
Apr 01, 2002
8.553
8.553
8.415
8.475
672,770
-0.07(-0.76%)
Mar 29, 2002
8.618
8.631
8.540
8.540
1,600,941
+0.00(+0.00%)
Mar 28, 2002
8.618
8.631
8.540
8.540
1,600,941
-0.07(-0.85%)
Mar 27, 2002
8.618
8.618
8.576
8.613
558,664
+0.05(+0.55%)
Mar 26, 2002
8.540
8.613
8.540
8.566
816,361
-0.03(-0.36%)
Mar 25, 2002
8.749
8.749
8.553
8.597
1,315,674
-0.04(-0.42%)
Mar 22, 2002
8.553
8.657
8.553
8.634
967,227
+0.02(+0.18%)
Mar 21, 2002
8.584
8.618
8.558
8.618
1,819,582
+0.02(+0.24%)
Mar 20, 2002
8.587
8.616
8.566
8.597
1,008,199
-0.01(-0.09%)
Mar 19, 2002
8.603
8.616
8.527
8.605
569,002
+0.02(+0.21%)
Mar 18, 2002
8.488
8.587
8.469
8.587
567,088
+0.03(+0.34%)
Mar 15, 2002
8.501
8.626
8.477
8.558
582,404
+0.06(+0.68%)
Mar 14, 2002
8.472
8.501
8.401
8.501
730,973
+0.09(+1.12%)
Mar 13, 2002
8.448
8.482
8.383
8.407
597,720
-0.05(-0.65%)
Mar 12, 2002
8.561
8.579
8.435
8.462
548,325
-0.13(-1.46%)
Mar 11, 2002
8.621
8.670
8.540
8.587
745,523
-0.11(-1.32%)
Mar 08, 2002
8.723
8.723
8.600
8.702
813,298
+0.03(+0.36%)
Mar 07, 2002
8.618
8.684
8.597
8.670
1,720,026
+0.03(+0.30%)
Mar 06, 2002
8.475
8.644
8.409
8.644
1,723,089
+0.18(+2.16%)
Mar 05, 2002
8.289
8.477
8.247
8.462
1,761,380
+0.17(+2.08%)
Mar 04, 2002
8.148
8.289
8.101
8.289
1,174,764
+0.12(+1.50%)
Mar 01, 2002
8.096
8.226
8.083
8.166
1,235,263
+0.07(+0.81%)
Feb 28, 2002
8.174
8.174
8.099
8.101
726,761
-0.07(-0.89%)
Feb 27, 2002
8.166
8.193
8.104
8.174
268,036
+0.01(+0.10%)
Feb 26, 2002
7.994
8.213
7.994
8.166
696,128
+0.01(+0.06%)
Feb 25, 2002
8.253
8.287
8.031
8.161
1,353,582
-0.07(-0.86%)
Feb 22, 2002
8.161
8.240
8.135
8.232
805,257
+0.13(+1.55%)
Feb 21, 2002
8.266
8.289
8.096
8.106
597,720
-0.09(-1.15%)
Feb 20, 2002
8.174
8.213
8.096
8.200
583,553
+0.09(+1.13%)
Feb 19, 2002
7.965
8.187
7.965
8.109
1,223,010
+0.09(+1.11%)
Feb 18, 2002
8.091
8.091
7.994
8.020
900,984
+0.00(+0.00%)
Feb 15, 2002
8.091
8.091
7.994
8.020
900,984
+0.05(+0.62%)
Feb 14, 2002
8.091
8.091
7.965
7.971
864,225
-0.07(-0.88%)
Feb 13, 2002
7.861
8.070
7.840
8.041
1,199,270
+0.17(+2.19%)
Feb 12, 2002
8.018
8.018
7.840
7.869
1,023,898
-0.08(-1.05%)
Feb 11, 2002
7.913
7.984
7.835
7.952
1,728,067
+0.04(+0.53%)
Feb 08, 2002
8.031
8.052
7.853
7.910
2,494,651
-0.09(-1.11%)
Feb 07, 2002
8.044
8.091
7.981
7.999
420,051
-0.04(-0.55%)
Feb 06, 2002
8.033
8.067
7.939
8.044
1,059,508
+0.01(+0.06%)
Feb 05, 2002
8.093
8.106
7.837
8.038
670,473
-0.05(-0.68%)
Feb 04, 2002
8.096
8.132
8.059
8.093
682,726
-0.01(-0.10%)
Feb 01, 2002
7.991
8.122
7.965
8.101
1,581,796
+0.13(+1.64%)
Jan 31, 2002
8.106
8.106
7.952
7.971
1,420,974
-0.07(-0.88%)
Jan 30, 2002
7.939
8.065
7.939
8.041
1,037,682
+0.07(+0.88%)
Jan 29, 2002
7.918
8.012
7.918
7.971
1,163,660
+0.01(+0.07%)
Jan 28, 2002
7.574
7.968
7.574
7.965
4,032,796
-0.03(-0.33%)
Jan 25, 2002
7.971
8.020
7.965
7.991
1,589,837
-0.02(-0.26%)
Jan 24, 2002
7.939
8.044
7.913
8.012
1,518,616
+0.02(+0.23%)
Jan 23, 2002
8.031
8.083
7.965
7.994
2,897,854
-0.09(-1.07%)
Jan 22, 2002
7.965
8.253
7.913
8.080
3,106,156
-0.05(-0.67%)
Jan 21, 2002
8.096
8.135
8.049
8.135
1,280,830
+0.00(+0.00%)
Jan 18, 2002
8.096
8.135
8.049
8.135
1,242,539
-0.02(-0.26%)
Jan 17, 2002
8.044
8.161
8.033
8.156
2,062,729
+0.11(+1.33%)
Jan 16, 2002
7.900
8.135
7.900
8.049
6,084,038
+0.12(+1.48%)
Jan 15, 2002
7.835
7.952
7.704
7.931
7,466,722
-0.31(-3.74%)
Jan 14, 2002
8.226
8.302
8.224
8.240
3,747,528
+0.01(+0.16%)
Jan 11, 2002
8.357
8.368
8.226
8.226
2,634,412
-0.14(-1.62%)
Jan 10, 2002
8.357
8.433
8.347
8.362
1,244,836
-0.17(-2.05%)
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
.