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
)
23.24
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2010
6.546
6.623
6.427
6.510
14,254,986
+0.02(+0.24%)
Jan 28, 2010
6.700
6.700
6.396
6.494
11,928,209
-0.12(-1.87%)
Jan 27, 2010
6.628
6.654
6.458
6.618
14,717,309
-0.01(-0.08%)
Jan 26, 2010
6.695
6.757
6.597
6.623
12,062,211
-0.11(-1.61%)
Jan 25, 2010
6.850
6.850
6.602
6.731
11,964,053
+0.01(+0.08%)
Jan 22, 2010
6.850
6.979
6.685
6.726
17,746,640
-0.12(-1.73%)
Jan 21, 2010
7.051
7.093
6.835
6.845
18,162,026
-0.18(-2.50%)
Jan 20, 2010
7.041
7.051
6.912
7.020
14,895,568
-0.10(-1.45%)
Jan 19, 2010
6.896
7.149
6.876
7.123
15,774,153
+0.10(+1.40%)
Jan 15, 2010
7.160
7.025
7.025
7.025
15,266,789
-0.18(-2.51%)
Jan 14, 2010
7.278
7.319
7.116
7.206
11,250,111
-0.11(-1.55%)
Jan 13, 2010
7.077
7.423
7.056
7.319
15,172,512
+0.23(+3.28%)
Jan 12, 2010
7.093
7.252
7.051
7.087
19,094,606
-0.20(-2.76%)
Jan 11, 2010
7.252
7.309
7.160
7.289
10,994,880
+0.10(+1.44%)
Jan 08, 2010
7.247
7.314
7.108
7.185
10,928,194
-0.09(-1.28%)
Jan 07, 2010
7.005
7.294
7.005
7.278
13,427,477
+0.24(+3.37%)
Jan 06, 2010
7.010
7.098
6.969
7.041
11,953,012
+0.03(+0.44%)
Jan 05, 2010
7.005
7.077
6.917
7.010
11,624,546
-0.04(-0.51%)
Jan 04, 2010
7.025
7.160
6.995
7.046
12,143,267
+0.07(+0.96%)
Dec 31, 2009
7.211
6.979
6.979
6.979
10,190,590
-0.21(-2.87%)
Dec 30, 2009
7.113
7.185
7.005
7.185
6,127,986
+0.12(+1.75%)
Dec 29, 2009
7.174
7.250
7.021
7.062
5,703,250
-0.07(-0.93%)
Dec 28, 2009
7.169
7.245
7.067
7.128
5,331,449
+0.01(+0.07%)
Dec 24, 2009
7.031
7.133
6.944
7.123
4,023,829
+0.16(+2.27%)
Dec 23, 2009
6.873
7.077
6.812
6.965
8,720,544
+0.11(+1.64%)
Dec 22, 2009
6.649
6.858
6.649
6.853
7,848,832
+0.14(+2.05%)
Dec 21, 2009
6.608
6.720
6.542
6.715
11,322,190
+0.17(+2.65%)
Dec 18, 2009
6.429
6.542
6.353
6.542
13,570,145
+0.19(+3.05%)
Dec 17, 2009
6.327
6.424
6.281
6.348
8,006,130
-0.02(-0.24%)
Dec 16, 2009
6.287
6.434
6.271
6.363
12,374,990
-0.01(-0.16%)
Dec 15, 2009
6.292
6.409
6.271
6.373
16,134,781
-0.01(-0.16%)
Dec 14, 2009
6.322
6.422
6.322
6.383
19,391,144
+0.01(+0.16%)
Dec 11, 2009
6.327
6.383
6.236
6.373
17,257,792
+0.12(+1.96%)
Dec 10, 2009
6.373
6.394
6.210
6.251
19,486,692
-0.08(-1.21%)
Dec 09, 2009
6.465
6.465
6.312
6.327
27,181,068
-0.05(-0.80%)
Dec 08, 2009
6.317
6.470
6.236
6.378
68,973,952
-0.29(-4.36%)
Dec 07, 2009
6.919
7.031
6.613
6.669
18,368,028
-0.26(-3.75%)
Dec 04, 2009
6.649
6.954
6.649
6.929
30,364,258
+0.42(+6.50%)
Dec 03, 2009
6.348
6.715
6.348
6.506
18,822,742
-0.02(-0.31%)
Dec 02, 2009
6.251
6.562
6.185
6.526
14,761,556
+0.28(+4.49%)
Dec 01, 2009
6.338
6.373
6.185
6.246
14,153,264
-0.04(-0.57%)
Nov 30, 2009
6.072
6.297
6.032
6.281
15,316,902
+0.24(+3.97%)
Nov 27, 2009
5.996
6.185
5.996
6.042
6,481,066
-0.22(-3.58%)
Nov 25, 2009
6.149
6.297
6.149
6.266
7,939,661
+0.12(+1.91%)
Nov 24, 2009
6.348
6.348
6.118
6.149
10,594,926
-0.15(-2.43%)
Nov 23, 2009
6.368
6.521
6.266
6.302
11,142,408
-0.02(-0.32%)
Nov 20, 2009
6.307
6.363
6.225
6.322
9,812,832
-0.03(-0.40%)
Nov 19, 2009
6.414
6.414
6.256
6.348
13,829,577
-0.12(-1.89%)
Nov 18, 2009
6.424
6.501
6.368
6.470
15,301,988
+0.06(+0.95%)
Nov 17, 2009
6.511
6.628
6.409
6.409
11,883,760
-0.11(-1.72%)
Nov 16, 2009
6.399
6.638
6.399
6.521
16,029,356
+0.17(+2.73%)
Nov 13, 2009
6.445
6.547
6.287
6.348
16,402,207
-0.02(-0.24%)
Nov 12, 2009
6.491
6.531
6.353
6.363
8,743,315
-0.16(-2.50%)
Nov 11, 2009
6.491
6.567
6.363
6.526
11,680,298
+0.15(+2.40%)
Nov 10, 2009
6.526
6.526
6.256
6.373
10,861,946
-0.16(-2.42%)
Nov 09, 2009
6.220
6.536
6.134
6.531
19,665,620
+0.44(+7.20%)
Nov 06, 2009
6.042
6.180
6.016
6.093
14,986,565
+0.10(+1.70%)
Nov 05, 2009
6.292
6.312
5.884
5.991
31,836,754
-0.37(-5.85%)
Nov 04, 2009
6.705
6.776
6.348
6.363
20,991,970
-0.25(-3.78%)
Nov 03, 2009
6.414
6.633
6.317
6.613
15,825,657
+0.10(+1.49%)
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
.