Kimco Realty (NY: KIM )

19.55 +0.19 (+0.98%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.96 11.03 10.77 10.83 6,899,335 -0.13(-1.23%)
Apr 27, 2018 10.50 11.03 10.48 10.97 7,036,116 +0.46(+4.41%)
Apr 26, 2018 10.11 10.58 10.03 10.50 9,862,371 +0.62(+6.27%)
Apr 25, 2018 9.922 10.01 9.825 9.884 5,219,834 -0.05(-0.53%)
Apr 24, 2018 9.989 10.04 9.869 9.936 4,769,557 -0.04(-0.37%)
Apr 23, 2018 9.951 10.08 9.888 9.974 4,139,219 +0.02(+0.23%)
Apr 20, 2018 10.20 10.32 9.936 9.951 5,570,466 -0.20(-1.99%)
Apr 19, 2018 10.39 10.44 10.09 10.15 6,871,331 -0.26(-2.51%)
Apr 18, 2018 10.49 10.54 10.40 10.41 4,264,893 -0.05(-0.50%)
Apr 17, 2018 10.46 10.60 10.38 10.47 8,714,295 +0.05(+0.50%)
Apr 16, 2018 10.47 10.56 10.38 10.41 7,826,716 -0.03(-0.29%)
Apr 13, 2018 10.46 10.50 10.32 10.44 4,412,678 -0.01(-0.14%)
Apr 12, 2018 10.71 10.71 10.34 10.46 5,139,663 -0.24(-2.23%)
Apr 11, 2018 10.69 10.82 10.62 10.70 3,898,145 +0.02(+0.14%)
Apr 10, 2018 10.70 10.80 10.59 10.68 5,024,904 +0.03(+0.28%)
Apr 09, 2018 10.73 10.78 10.59 10.65 2,884,427 -0.04(-0.42%)
Apr 06, 2018 10.90 11.00 10.65 10.70 4,958,200 -0.25(-2.25%)
Apr 05, 2018 10.87 10.96 10.78 10.94 4,786,726 +0.07(+0.62%)
Apr 04, 2018 10.61 10.97 10.57 10.88 6,440,053 +0.22(+2.10%)
Apr 03, 2018 10.52 10.74 10.41 10.65 4,555,626 +0.21(+2.00%)
Apr 02, 2018 10.56 10.65 10.41 10.44 5,482,174 -0.10(-0.92%)
Mar 29, 2018 10.54 10.54 10.54 0 -0.10(-0.90%)
Mar 28, 2018 10.39 10.75 10.31 10.64 6,124,038 +0.29(+2.83%)
Mar 27, 2018 10.23 10.48 10.02 10.34 7,381,796 -0.04(-0.42%)
Mar 26, 2018 10.32 10.40 10.19 10.39 3,730,577 +0.13(+1.29%)
Mar 23, 2018 10.43 10.51 10.23 10.26 5,120,999 -0.14(-1.34%)
Mar 22, 2018 10.30 10.59 10.29 10.39 6,455,573 +0.04(+0.42%)
Mar 21, 2018 10.35 10.42 10.23 10.35 5,501,959 -0.02(-0.21%)
Mar 20, 2018 10.44 10.57 10.27 10.37 5,553,311 -0.06(-0.56%)
Mar 19, 2018 10.59 10.60 10.32 10.43 6,422,132 -0.21(-1.99%)
Mar 16, 2018 10.58 10.67 10.45 10.64 8,852,133 +0.07(+0.69%)
Mar 15, 2018 10.68 10.71 10.45 10.57 5,117,445 -0.11(-1.03%)
Mar 14, 2018 10.76 10.84 10.60 10.68 5,936,031 -0.07(-0.61%)
Mar 13, 2018 10.80 10.90 10.68 10.75 6,283,360 -0.01(-0.07%)
Mar 12, 2018 10.56 10.79 10.55 10.75 8,592,265 +0.15(+1.45%)
Mar 09, 2018 11.05 11.07 10.47 10.60 10,054,800 -0.48(-4.36%)
Mar 08, 2018 11.10 11.17 11.03 11.08 4,314,006 -0.05(-0.46%)
Mar 07, 2018 11.16 11.13 6,093,951 +0.18(+1.67%)
Mar 06, 2018 11.08 11.13 10.92 10.95 8,266,528 -0.13(-1.19%)
Mar 05, 2018 11.01 11.25 10.98 11.08 9,127,234 -0.11(-0.98%)
Mar 02, 2018 11.12 11.21 10.96 11.19 4,696,813 +0.10(+0.86%)
Mar 01, 2018 10.89 11.29 10.85 11.10 5,333,299 +0.15(+1.34%)
Feb 28, 2018 10.94 11.08 10.91 10.95 11,141,611 +0.08(+0.74%)
Feb 27, 2018 11.37 11.43 10.86 10.87 6,576,845 -0.47(-4.13%)
Feb 26, 2018 11.27 11.39 11.14 11.34 6,487,728 +0.17(+1.51%)
Feb 23, 2018 11.02 11.18 10.88 11.17 4,957,436 +0.20(+1.80%)
Feb 22, 2018 10.97 6,203,980 +0.23(+2.11%)
Feb 21, 2018 11.16 11.19 10.74 10.75 6,173,425 -0.42(-3.74%)
Feb 20, 2018 11.15 11.41 11.13 11.16 10,646,329 +0.04(+0.33%)
Feb 16, 2018 11.13 11.13 11.13 0 +0.39(+3.61%)
Feb 15, 2018 10.72 10.97 10.64 10.74 13,091,360 +0.30(+2.87%)
Feb 14, 2018 10.39 10.54 10.26 10.44 6,989,066 -0.06(-0.56%)
Feb 13, 2018 10.48 10.60 10.34 10.50 5,665,922 +0.01(+0.14%)
Feb 12, 2018 10.41 10.54 10.18 10.48 9,682,999 +0.10(+0.99%)
Feb 09, 2018 10.33 10.42 10.03 10.38 15,367,302 +0.12(+1.21%)
Feb 08, 2018 10.55 10.63 10.25 10.26 9,782,908 -0.37(-3.51%)
Feb 07, 2018 10.74 10.84 10.62 10.63 7,635,547 -0.11(-1.02%)
Feb 06, 2018 10.67 10.83 10.49 10.74 10,394,797 -0.15(-1.41%)
Feb 05, 2018 10.81 10.97 10.71 10.89 11,399,071 +0.01(+0.07%)
Feb 02, 2018 11.16 11.16 10.77 10.89 15,250,932 -0.36(-3.19%)
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.