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 (%)
May 29, 2009
6.068
6.109
5.833
6.104
18,430,792
+0.06(+1.04%)
May 28, 2009
6.083
6.141
5.843
6.041
19,571,310
+0.05(+0.87%)
May 27, 2009
6.240
6.240
5.947
5.989
25,652,086
-0.23(-3.69%)
May 26, 2009
5.712
6.266
5.613
6.219
27,968,772
+0.48(+8.27%)
May 22, 2009
5.916
6.015
5.718
5.744
13,823,375
-0.15(-2.57%)
May 21, 2009
5.744
6.005
5.592
5.895
20,341,208
+0.04(+0.62%)
May 20, 2009
5.895
6.162
5.806
5.859
24,033,214
+0.09(+1.54%)
May 19, 2009
5.853
5.958
5.650
5.770
18,457,932
-0.17(-2.90%)
May 18, 2009
5.378
6.005
5.310
5.942
23,932,256
+0.69(+13.12%)
May 15, 2009
5.519
5.587
5.149
5.253
18,106,008
-0.32(-5.72%)
May 14, 2009
5.216
5.665
5.149
5.571
21,255,446
+0.26(+4.92%)
May 13, 2009
5.692
5.692
5.248
5.310
18,925,070
-0.51(-8.79%)
May 12, 2009
6.031
6.094
5.665
5.822
19,281,886
-0.13(-2.19%)
May 11, 2009
6.021
6.141
5.911
5.953
21,388,624
-0.36(-5.71%)
May 08, 2009
5.927
6.412
5.775
6.313
33,428,230
+0.68(+12.10%)
May 07, 2009
6.438
6.438
5.603
5.632
24,410,868
-0.68(-10.79%)
May 06, 2009
6.167
6.376
5.963
6.313
23,827,798
+0.30(+5.04%)
May 05, 2009
6.386
6.449
5.911
6.010
20,814,300
-0.50(-7.62%)
May 04, 2009
6.083
6.506
6.083
6.506
29,426,878
+0.68(+11.75%)
May 01, 2009
6.240
6.261
5.723
5.822
22,788,380
-0.45(-7.24%)
Apr 30, 2009
6.073
6.454
5.994
6.276
33,865,340
+0.36(+6.09%)
Apr 29, 2009
5.718
6.151
0.8355
5.916
25,371,322
+0.28(+4.91%)
Apr 28, 2009
5.477
5.833
5.446
5.639
18,413,008
+0.02(+0.37%)
Apr 27, 2009
5.932
6.036
5.420
5.618
22,467,656
-0.48(-7.80%)
Apr 24, 2009
5.639
6.292
5.509
6.094
28,794,442
+0.47(+8.36%)
Apr 23, 2009
5.457
5.650
5.242
5.624
22,524,486
+0.25(+4.56%)
Apr 22, 2009
5.488
5.806
5.368
5.378
27,491,394
-0.38(-6.53%)
Apr 21, 2009
4.971
5.869
4.846
5.754
35,127,468
+0.58(+11.31%)
Apr 20, 2009
5.645
5.692
5.122
5.169
28,317,484
-0.62(-10.65%)
Apr 17, 2009
5.692
6.094
5.483
5.786
26,192,244
+0.09(+1.65%)
Apr 16, 2009
5.394
6.078
5.065
5.692
34,561,680
+0.36(+6.76%)
Apr 15, 2009
4.898
5.378
4.778
5.331
31,847,148
+0.60(+12.57%)
Apr 14, 2009
5.248
5.498
4.689
4.736
31,354,144
-0.57(-10.82%)
Apr 13, 2009
5.143
5.467
5.065
5.310
24,217,916
-0.06(-1.07%)
Apr 09, 2009
4.783
5.415
4.600
5.368
41,245,300
+0.70(+14.99%)
Apr 08, 2009
4.449
4.694
4.386
4.668
36,891,788
+0.20(+4.44%)
Apr 07, 2009
4.840
4.898
4.449
4.470
32,573,356
-0.40(-8.25%)
Apr 06, 2009
4.731
5.039
4.569
4.872
45,054,016
-0.04(-0.74%)
Apr 03, 2009
4.532
4.934
4.188
4.908
187,042,000
+1.00(+25.50%)
Apr 02, 2009
3.901
3.989
3.671
3.911
28,001,424
+0.14(+3.74%)
Apr 01, 2009
3.989
4.074
3.770
3.770
18,893,286
-0.21(-5.25%)
Mar 31, 2009
3.650
4.146
3.645
3.979
22,782,478
+0.34(+9.33%)
Mar 30, 2009
3.754
3.848
3.634
3.639
16,194,607
-0.58(-13.74%)
Mar 26, 2009
4.083
4.271
3.927
4.219
21,024,452
+0.22(+5.48%)
Mar 25, 2009
4.324
4.412
3.619
4.000
23,571,860
-0.15(-3.53%)
Mar 24, 2009
4.324
4.616
4.042
4.146
20,171,168
-0.28(-6.26%)
Mar 23, 2009
4.057
4.522
4.052
4.423
31,624,350
+0.61(+16.03%)
Mar 20, 2009
4.459
4.470
3.697
3.812
26,299,230
-0.57(-12.99%)
Mar 19, 2009
4.877
4.934
4.324
4.381
19,685,596
-0.37(-7.87%)
Mar 18, 2009
4.318
4.835
4.130
4.755
21,056,674
+0.38(+8.67%)
Mar 17, 2009
4.130
4.391
3.796
4.376
25,630,196
+0.25(+5.94%)
Mar 16, 2009
5.013
5.013
4.109
4.130
20,832,340
-0.66(-13.83%)
Mar 13, 2009
4.961
4.992
4.626
4.793
0
-0.14(-2.75%)
Mar 12, 2009
4.522
4.997
4.313
4.929
30,419,404
+0.44(+9.77%)
Mar 11, 2009
4.710
4.799
4.412
4.491
22,359,630
-0.20(-4.34%)
Mar 10, 2009
3.963
4.726
3.854
4.694
31,136,964
+0.81(+21.00%)
Mar 09, 2009
3.671
3.880
3.467
3.880
17,778,466
+0.22(+5.99%)
Mar 06, 2009
3.807
3.864
3.305
3.660
0
-0.10(-2.77%)
Mar 05, 2009
4.141
4.193
3.702
3.765
22,264,212
-0.54(-12.61%)
Mar 04, 2009
4.292
4.464
4.120
4.308
18,971,944
+0.11(+2.61%)
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
.