Kimco Realty (NY: KIM )

18.63 -0.18 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.55 19.73 19.33 19.39 0 -0.36(-1.82%)
Aug 28, 2008 18.91 19.76 18.42 19.75 4,056,442 +1.08(+5.79%)
Aug 27, 2008 18.23 18.82 18.05 18.67 2,468,500 +0.25(+1.33%)
Aug 26, 2008 18.16 18.53 17.90 18.43 2,395,481 +0.21(+1.18%)
Aug 25, 2008 19.17 19.17 18.17 18.21 3,512,599 -0.81(-4.28%)
Aug 22, 2008 18.17 19.23 18.17 19.03 0 +0.92(+5.11%)
Aug 21, 2008 17.86 18.29 17.82 18.10 3,169,571 -0.19(-1.03%)
Aug 20, 2008 18.27 18.41 17.85 18.29 3,753,524 +0.15(+0.81%)
Aug 19, 2008 18.54 18.58 18.01 18.15 4,872,521 -0.67(-3.58%)
Aug 18, 2008 19.05 19.60 18.64 18.82 3,859,907 -0.53(-2.75%)
Aug 15, 2008 19.13 19.40 18.82 19.35 0 +0.31(+1.65%)
Aug 14, 2008 18.14 19.16 18.14 19.04 3,238,255 +0.52(+2.82%)
Aug 13, 2008 18.89 18.96 18.13 18.52 4,707,976 -0.52(-2.74%)
Aug 12, 2008 19.42 19.48 18.80 19.04 4,314,412 -0.50(-2.54%)
Aug 11, 2008 18.94 19.95 18.73 19.53 5,221,145 +0.44(+2.30%)
Aug 08, 2008 18.12 19.24 18.12 19.10 4,800,402 +0.67(+3.66%)
Aug 07, 2008 19.15 19.45 18.20 18.42 6,073,198 -1.10(-5.64%)
Aug 06, 2008 19.18 19.63 18.77 19.52 4,781,833 +0.34(+1.77%)
Aug 05, 2008 18.35 19.28 18.20 19.18 6,921,098 +1.07(+5.88%)
Aug 04, 2008 18.36 18.38 18.00 18.12 4,454,223 -0.13(-0.72%)
Aug 01, 2008 18.34 18.50 17.75 18.25 4,214,378 -0.18(-0.96%)
Jul 31, 2008 18.31 18.72 18.01 18.43 4,644,668 -0.21(-1.15%)
Jul 30, 2008 18.82 19.25 17.92 18.64 5,853,878 -0.20(-1.08%)
Jul 29, 2008 18.84 18.93 17.69 18.84 8,079,127 +1.18(+6.68%)
Jul 28, 2008 18.07 18.55 17.51 17.66 5,544,629 -0.45(-2.48%)
Jul 25, 2008 17.65 18.31 17.47 18.11 5,514,627 +0.46(+2.60%)
Jul 24, 2008 19.29 19.54 17.49 17.65 8,088,197 -1.65(-8.55%)
Jul 23, 2008 18.04 19.69 18.04 19.30 8,497,952 +0.69(+3.70%)
Jul 22, 2008 17.68 18.67 17.38 18.62 8,165,033 +0.66(+3.66%)
Jul 21, 2008 17.83 18.12 17.63 17.96 5,301,680 +0.08(+0.44%)
Jul 18, 2008 17.87 17.99 17.42 17.88 5,086,947 +0.05(+0.29%)
Jul 17, 2008 17.73 18.12 16.84 17.83 11,463,856 +0.93(+5.50%)
Jul 16, 2008 15.82 17.00 15.47 16.90 12,128,865 +1.13(+7.15%)
Jul 15, 2008 16.00 16.50 15.42 15.77 14,333,675 -0.41(-2.55%)
Jul 14, 2008 17.52 17.52 16.12 16.18 6,567,252 -0.85(-5.00%)
Jul 11, 2008 16.45 17.36 16.37 17.03 8,275,467 -0.13(-0.76%)
Jul 10, 2008 16.64 17.39 16.38 17.16 6,231,292 +0.43(+2.56%)
Jul 09, 2008 17.92 18.15 16.68 16.74 7,316,715 -1.39(-7.66%)
Jul 08, 2008 16.56 18.54 16.41 18.12 12,130,502 +1.10(+6.47%)
Jul 07, 2008 17.83 18.10 16.89 17.02 6,882,484 -0.76(-4.29%)
Jul 04, 2008 17.94 17.98 17.61 17.78 3,371,575 +0.00(+0.00%)
Jul 03, 2008 17.94 17.98 17.61 17.78 3,371,575 +0.13(+0.74%)
Jul 02, 2008 18.22 18.22 17.63 17.65 8,976,867 -0.05(-0.27%)
Jul 01, 2008 17.71 17.75 17.13 17.70 6,083,162 -0.32(-1.80%)
Jun 30, 2008 18.16 18.39 17.86 18.02 4,009,152 -0.13(-0.72%)
Jun 27, 2008 18.35 18.53 18.00 18.16 4,563,418 -0.08(-0.43%)
Jun 26, 2008 18.78 18.94 18.21 18.23 2,887,212 -0.87(-4.56%)
Jun 25, 2008 18.77 19.43 18.73 19.11 3,275,925 +0.50(+2.67%)
Jun 24, 2008 18.43 18.90 18.06 18.61 3,713,922 +0.19(+1.05%)
Jun 23, 2008 18.99 19.04 18.39 18.42 3,645,238 -0.57(-3.02%)
Jun 20, 2008 19.20 19.40 18.83 18.99 4,563,776 -0.45(-2.34%)
Jun 19, 2008 18.80 19.46 18.54 19.45 4,530,209 +0.69(+3.70%)
Jun 18, 2008 18.93 19.12 18.57 18.75 3,337,854 -0.41(-2.15%)
Jun 17, 2008 20.06 20.24 19.15 19.16 2,454,447 -0.73(-3.67%)
Jun 16, 2008 19.52 19.95 19.28 19.89 3,037,847 +0.16(+0.82%)
Jun 13, 2008 19.71 19.79 19.16 19.73 2,873,004 +0.31(+1.59%)
Jun 12, 2008 19.23 19.50 19.06 19.42 4,260,768 +0.36(+1.86%)
Jun 11, 2008 19.47 19.72 19.06 19.07 3,226,383 -0.60(-3.05%)
Jun 10, 2008 19.39 19.76 18.98 19.67 3,458,518 +0.25(+1.29%)
Jun 09, 2008 19.88 20.09 19.42 19.42 3,996,734 -0.37(-1.85%)
Jun 06, 2008 20.60 20.86 19.69 19.78 4,089,079 -1.20(-5.70%)
Jun 05, 2008 20.53 21.04 20.40 20.98 2,274,557 +0.58(+2.87%)
Jun 04, 2008 20.08 20.57 19.98 20.40 3,080,583 +0.23(+1.17%)
Jun 03, 2008 20.18 20.32 19.85 20.16 3,366,315 +0.24(+1.21%)
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.