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
)
18.98
-0.06 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2010
8.550
8.692
8.212
8.223
12,223,066
-0.37(-4.30%)
Apr 29, 2010
8.249
8.597
8.249
8.592
11,309,954
+0.42(+5.16%)
Apr 28, 2010
8.196
8.281
8.080
8.170
10,107,322
+0.07(+0.85%)
Apr 27, 2010
8.312
8.439
8.091
8.101
11,071,049
-0.29(-3.46%)
Apr 26, 2010
8.307
8.513
8.307
8.391
8,897,514
+0.08(+1.02%)
Apr 23, 2010
8.307
8.391
8.212
8.307
8,644,783
+0.03(+0.32%)
Apr 22, 2010
8.006
8.317
7.938
8.281
10,466,952
+0.21(+2.55%)
Apr 21, 2010
8.075
8.180
7.943
8.075
33,358
+0.10(+1.26%)
Apr 20, 2010
8.091
8.091
7.869
7.975
18,593,644
-0.02(-0.20%)
Apr 19, 2010
7.917
8.075
7.811
7.990
19,903,916
+0.01(+0.13%)
Apr 16, 2010
8.223
8.317
7.969
7.980
21,085,378
-0.27(-3.32%)
Apr 15, 2010
8.586
8.597
8.217
8.254
13,680,949
-0.34(-3.93%)
Apr 14, 2010
8.787
8.819
8.560
8.592
11,807,449
-0.11(-1.27%)
Apr 13, 2010
8.518
8.750
8.518
8.702
9,989,578
+0.18(+2.10%)
Apr 12, 2010
8.660
8.708
8.523
8.523
8,871,791
-0.13(-1.46%)
Apr 09, 2010
8.518
8.687
8.486
8.650
10,444,701
+0.16(+1.93%)
Apr 08, 2010
8.418
8.555
8.370
8.486
9,539,849
+0.05(+0.63%)
Apr 07, 2010
8.687
8.729
8.397
8.433
12,257,452
-0.28(-3.27%)
Apr 06, 2010
8.439
8.729
8.407
8.718
10,213,302
+0.27(+3.25%)
Apr 05, 2010
8.307
8.507
8.302
8.444
11,790,349
+0.14(+1.72%)
Apr 01, 2010
8.328
8.302
8.302
8.302
11,301,566
+0.05(+0.64%)
Mar 31, 2010
8.381
8.404
8.244
8.249
13,078,667
-0.13(-1.51%)
Mar 30, 2010
8.443
8.464
8.336
8.375
10,046,373
-0.06(-0.74%)
Mar 29, 2010
8.454
8.464
8.323
8.438
8,481,520
+0.03(+0.37%)
Mar 26, 2010
8.407
8.475
8.292
8.407
10,793,952
+0.02(+0.25%)
Mar 25, 2010
8.349
8.584
8.344
8.386
9,132,504
+0.09(+1.13%)
Mar 24, 2010
8.167
8.349
8.156
8.292
7,908,454
+0.10(+1.21%)
Mar 23, 2010
8.271
8.302
8.114
8.193
10,490,040
-0.05(-0.63%)
Mar 22, 2010
8.083
8.276
8.020
8.245
7,206,556
+0.11(+1.41%)
Mar 19, 2010
8.151
8.229
8.067
8.130
10,266,833
-0.04(-0.45%)
Mar 18, 2010
8.308
8.308
8.146
8.167
11,078,634
-0.14(-1.64%)
Mar 17, 2010
8.161
8.381
8.120
8.302
9,370,841
+0.17(+2.12%)
Mar 16, 2010
7.921
8.159
7.890
8.130
9,663,834
+0.25(+3.18%)
Mar 15, 2010
7.791
7.926
7.780
7.879
6,837,254
-0.02(-0.20%)
Mar 12, 2010
7.838
7.937
7.812
7.895
5,504,808
+0.10(+1.27%)
Mar 11, 2010
7.671
7.806
7.603
7.796
5,773,304
+0.09(+1.22%)
Mar 10, 2010
7.702
7.765
7.608
7.702
6,520,404
+0.04(+0.48%)
Mar 09, 2010
7.671
7.796
7.592
7.665
7,916,304
-0.04(-0.47%)
Mar 08, 2010
7.629
7.754
7.624
7.702
5,903,449
+0.07(+0.96%)
Mar 05, 2010
7.378
7.655
7.315
7.629
10,597,557
+0.30(+4.06%)
Mar 04, 2010
7.310
7.357
7.276
7.331
8,365,722
+0.02(+0.29%)
Mar 03, 2010
7.310
7.383
7.253
7.310
10,733,308
-0.01(-0.14%)
Mar 02, 2010
7.347
7.373
7.279
7.321
12,954,473
+0.01(+0.14%)
Mar 01, 2010
7.284
7.362
7.242
7.310
10,781,938
+0.06(+0.79%)
Feb 26, 2010
7.300
7.357
7.248
7.253
15,416,363
-0.03(-0.43%)
Feb 25, 2010
7.107
7.315
7.039
7.284
9,472,686
+0.08(+1.09%)
Feb 24, 2010
7.054
7.206
7.018
7.206
8,357,022
+0.19(+2.68%)
Feb 23, 2010
7.086
7.143
6.987
7.018
8,149,795
-0.10(-1.47%)
Feb 22, 2010
7.154
7.206
7.096
7.122
6,513,477
-0.04(-0.51%)
Feb 19, 2010
7.154
7.201
7.044
7.159
8,618,721
-0.02(-0.22%)
Feb 18, 2010
6.966
7.237
6.966
7.175
9,941,312
+0.17(+2.38%)
Feb 17, 2010
6.960
7.086
6.908
7.007
8,473,285
+0.10(+1.44%)
Feb 16, 2010
6.694
6.924
6.725
6.908
8,467,076
+0.21(+3.20%)
Feb 12, 2010
6.595
6.694
6.694
6.694
9,140,659
+0.05(+0.71%)
Feb 11, 2010
6.673
6.710
6.548
6.647
9,609,387
-0.02(-0.24%)
Feb 10, 2010
6.699
6.788
6.527
6.663
6,566,985
-0.02(-0.31%)
Feb 09, 2010
6.658
6.731
6.556
6.684
19,160,620
-0.06(-0.85%)
Feb 08, 2010
6.762
6.846
6.569
6.741
12,423,532
-0.03(-0.46%)
Feb 05, 2010
6.611
6.887
6.595
6.772
23,226,162
+0.16(+2.45%)
Feb 04, 2010
6.564
6.741
6.522
6.611
25,786,794
+0.00(+0.00%)
Feb 03, 2010
6.772
6.825
6.548
6.611
11,446,292
-0.18(-2.69%)
Feb 02, 2010
6.762
6.835
6.663
6.793
10,648,539
+0.10(+1.44%)
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
.