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
)
18.85
-0.25 (-1.31%)
Streaming Delayed Price
Updated: 1:41 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 (%)
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%)
Mar 02, 2009
4.313
4.553
4.115
4.198
23,012,476
-0.42(-9.15%)
Feb 27, 2009
4.548
4.804
4.548
4.621
0
-0.10(-2.21%)
Feb 26, 2009
4.945
5.232
4.689
4.726
16,782,612
-0.19(-3.93%)
Feb 25, 2009
4.961
5.164
4.574
4.919
20,832,698
-0.11(-2.18%)
Feb 24, 2009
4.574
5.070
4.491
5.028
23,624,202
+0.44(+9.56%)
Feb 23, 2009
5.290
5.363
4.579
4.590
19,222,358
-0.64(-12.19%)
Feb 20, 2009
4.574
5.232
4.511
5.227
0
+0.42(+8.80%)
Feb 19, 2009
5.206
5.342
4.731
4.804
18,622,910
-0.31(-6.03%)
Feb 18, 2009
5.075
5.138
4.830
5.112
17,169,462
+0.16(+3.16%)
Feb 17, 2009
5.222
5.399
4.908
4.955
21,188,028
-0.48(-8.75%)
Feb 13, 2009
6.041
6.047
5.415
5.430
19,899,840
-0.68(-11.11%)
Feb 12, 2009
6.062
6.172
5.561
6.109
19,206,994
-0.04(-0.68%)
Feb 11, 2009
6.250
6.386
5.603
6.151
19,221,618
+0.06(+1.03%)
Feb 10, 2009
6.893
7.023
5.937
6.088
18,748,336
-0.93(-13.31%)
Feb 09, 2009
6.767
7.049
6.626
7.023
10,278,717
+0.04(+0.52%)
Feb 06, 2009
6.470
7.122
6.334
6.987
16,614,896
+0.67(+10.58%)
Feb 05, 2009
6.344
6.997
5.665
6.318
23,767,518
-0.70(-10.04%)
Feb 04, 2009
7.279
7.582
6.997
7.023
15,119,200
-0.21(-2.89%)
Feb 03, 2009
7.336
7.425
7.081
7.232
15,308,885
-0.14(-1.84%)
Feb 02, 2009
7.373
7.415
6.882
7.368
17,957,046
-0.14(-1.88%)
Jan 30, 2009
8.281
8.355
7.352
7.509
0
-0.55(-6.80%)
Jan 29, 2009
8.610
8.762
7.973
8.057
14,722,476
-0.95(-10.50%)
Jan 28, 2009
8.631
9.044
8.449
9.002
15,542,734
+0.81(+9.95%)
Jan 27, 2009
8.287
8.422
7.984
8.187
8,236,071
+0.06(+0.77%)
Jan 26, 2009
8.151
8.516
7.869
8.125
9,320,042
-0.03(-0.32%)
Jan 23, 2009
7.608
8.245
7.451
8.151
9,833,178
+0.27(+3.38%)
Jan 22, 2009
8.234
8.548
7.775
7.885
21,217,826
-0.84(-9.63%)
Jan 21, 2009
7.775
8.762
7.368
8.725
17,679,052
+1.03(+13.37%)
Jan 20, 2009
8.757
8.757
7.650
7.697
18,441,948
-1.22(-13.65%)
Jan 16, 2009
8.631
8.950
8.198
8.913
0
+0.53(+6.29%)
Jan 15, 2009
8.151
8.835
7.650
8.386
21,374,268
+0.13(+1.58%)
Jan 14, 2009
8.428
8.637
8.047
8.255
17,774,210
-0.46(-5.33%)
Jan 13, 2009
8.386
8.939
8.328
8.720
15,957,127
+0.18(+2.08%)
Jan 12, 2009
9.409
9.409
8.375
8.543
14,422,264
-0.80(-8.60%)
Jan 09, 2009
10.30
10.44
9.268
9.347
17,205,208
-1.02(-9.82%)
Jan 08, 2009
10.22
10.52
9.916
10.36
13,263,592
-0.12(-1.15%)
Jan 07, 2009
10.52
10.91
10.13
10.48
11,854,425
-0.19(-1.81%)
Jan 06, 2009
10.04
10.90
9.858
10.68
16,092,127
+0.86(+8.78%)
Jan 05, 2009
9.420
10.07
9.404
9.817
13,524,730
+0.31(+3.30%)
Jan 02, 2009
9.650
10.06
9.206
9.503
0
-0.04(-0.44%)
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
.