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
)
19.01
-0.09 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2009
7.300
7.065
7.065
7.065
10,066,809
-0.21(-2.87%)
Dec 30, 2009
7.201
7.274
7.091
7.274
6,053,552
+0.04(+0.58%)
Dec 29, 2009
7.347
7.425
7.190
7.232
5,568,892
-0.07(-0.93%)
Dec 28, 2009
7.342
7.420
7.237
7.300
5,205,849
+0.01(+0.07%)
Dec 24, 2009
7.201
7.305
7.112
7.295
3,929,035
+0.16(+2.27%)
Dec 23, 2009
7.039
7.248
6.976
7.133
8,515,103
+0.11(+1.64%)
Dec 22, 2009
6.809
7.023
6.809
7.018
7,663,928
+0.14(+2.05%)
Dec 21, 2009
6.767
6.882
6.699
6.877
11,055,459
+0.18(+2.65%)
Dec 18, 2009
6.584
6.699
6.506
6.699
13,250,456
+0.20(+3.05%)
Dec 17, 2009
6.480
6.579
6.433
6.501
7,817,520
-0.02(-0.24%)
Dec 16, 2009
6.438
6.590
6.423
6.517
12,083,457
-0.01(-0.16%)
Dec 15, 2009
6.443
6.564
6.423
6.527
15,754,674
-0.01(-0.16%)
Dec 14, 2009
6.475
6.577
6.475
6.537
18,934,322
+0.01(+0.16%)
Dec 11, 2009
6.480
6.537
6.386
6.527
16,851,230
+0.13(+1.96%)
Dec 10, 2009
6.527
6.548
6.360
6.402
19,027,620
-0.08(-1.21%)
Dec 09, 2009
6.621
6.621
6.464
6.480
26,540,730
-0.05(-0.80%)
Dec 08, 2009
6.470
6.626
6.386
6.532
67,349,048
-0.30(-4.36%)
Dec 07, 2009
7.086
7.201
6.772
6.830
17,935,310
-0.27(-3.75%)
Dec 04, 2009
6.809
7.122
6.809
7.096
29,648,930
+0.43(+6.50%)
Dec 03, 2009
6.501
6.877
6.501
6.663
18,379,310
-0.02(-0.31%)
Dec 02, 2009
6.402
6.720
6.334
6.684
14,413,800
+0.29(+4.49%)
Dec 01, 2009
6.490
6.527
6.334
6.396
13,819,838
-0.04(-0.57%)
Nov 30, 2009
6.219
6.449
6.177
6.433
14,956,063
+0.25(+3.97%)
Nov 27, 2009
6.141
6.334
6.141
6.188
6,328,383
-0.23(-3.58%)
Nov 25, 2009
6.297
6.449
6.297
6.417
7,752,617
+0.12(+1.91%)
Nov 24, 2009
6.501
6.501
6.266
6.297
10,345,328
-0.16(-2.43%)
Nov 23, 2009
6.522
6.678
6.417
6.454
10,879,912
-0.02(-0.32%)
Nov 20, 2009
6.459
6.517
6.376
6.475
9,581,658
-0.03(-0.40%)
Nov 19, 2009
6.569
6.569
6.407
6.501
13,503,777
-0.13(-1.89%)
Nov 18, 2009
6.579
6.658
6.522
6.626
14,941,500
+0.06(+0.95%)
Nov 17, 2009
6.668
6.788
6.564
6.564
11,603,799
-0.11(-1.72%)
Nov 16, 2009
6.553
6.799
6.553
6.678
15,651,733
+0.18(+2.73%)
Nov 13, 2009
6.600
6.705
6.438
6.501
16,015,800
-0.02(-0.24%)
Nov 12, 2009
6.647
6.689
6.506
6.517
8,537,338
-0.17(-2.50%)
Nov 11, 2009
6.647
6.725
6.517
6.684
11,405,131
+0.16(+2.40%)
Nov 10, 2009
6.684
6.684
6.407
6.527
10,606,058
-0.16(-2.42%)
Nov 09, 2009
6.370
6.694
6.282
6.689
19,202,332
+0.45(+7.20%)
Nov 06, 2009
6.188
6.329
6.162
6.240
14,633,508
+0.10(+1.70%)
Nov 05, 2009
6.443
6.464
6.026
6.135
31,086,736
-0.38(-5.85%)
Nov 04, 2009
6.866
6.940
6.501
6.517
20,497,436
-0.26(-3.78%)
Nov 03, 2009
6.569
6.793
6.470
6.772
15,452,833
+0.10(+1.49%)
Nov 02, 2009
6.532
6.799
6.423
6.673
15,919,742
+0.07(+1.11%)
Oct 30, 2009
6.647
6.788
6.381
6.600
25,003,898
-0.18(-2.62%)
Oct 29, 2009
6.490
6.809
6.443
6.778
14,373,601
+0.41(+6.39%)
Oct 28, 2009
6.611
6.814
6.344
6.370
21,831,596
-0.31(-4.69%)
Oct 27, 2009
7.101
7.135
6.631
6.684
21,697,786
-0.38(-5.40%)
Oct 26, 2009
7.169
7.415
7.028
7.065
11,865,588
-0.07(-0.95%)
Oct 23, 2009
7.253
7.263
7.075
7.133
13,673,701
-0.18(-2.50%)
Oct 22, 2009
7.101
7.315
7.044
7.315
20,570,158
+0.22(+3.09%)
Oct 21, 2009
6.767
7.352
6.767
7.096
21,588,182
+0.25(+3.66%)
Oct 20, 2009
6.783
6.903
6.772
6.846
9,289,159
-0.15(-2.09%)
Oct 19, 2009
6.893
7.044
6.887
6.992
11,391,143
+0.12(+1.75%)
Oct 16, 2009
6.976
7.044
6.827
6.872
10,224,015
-0.26(-3.66%)
Oct 15, 2009
6.976
7.138
6.903
7.133
13,267,103
+0.08(+1.11%)
Oct 14, 2009
6.731
7.096
6.720
7.054
18,800,376
+0.46(+7.05%)
Oct 13, 2009
6.631
6.658
6.438
6.590
12,165,871
-0.08(-1.17%)
Oct 12, 2009
6.600
6.731
6.579
6.668
8,790,217
+0.04(+0.55%)
Oct 09, 2009
6.532
6.631
6.396
6.631
11,714,223
+0.06(+0.95%)
Oct 08, 2009
6.433
6.621
6.423
6.569
10,143,487
+0.20(+3.11%)
Oct 07, 2009
6.355
6.454
6.198
6.370
11,235,750
-0.02(-0.33%)
Oct 06, 2009
6.391
6.527
6.261
6.391
17,605,252
+0.07(+1.16%)
Oct 05, 2009
6.214
6.381
6.162
6.318
10,949,186
+0.19(+3.15%)
Oct 02, 2009
6.104
6.389
6.026
6.125
18,581,828
-0.15(-2.41%)
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
.