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
)
18.99
-0.02 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
May 29, 2020
9.860
9.954
9.405
9.534
45,061,416
-0.51(-5.12%)
May 28, 2020
10.81
10.90
9.959
10.05
17,082,282
-0.62(-5.79%)
May 27, 2020
10.98
11.12
10.37
10.67
10,599,069
+0.16(+1.55%)
May 26, 2020
10.32
10.66
10.30
10.50
8,802,843
+0.78(+8.03%)
May 22, 2020
9.663
9.791
9.504
9.723
10,949,843
+0.06(+0.62%)
May 21, 2020
9.371
9.748
9.276
9.663
11,822,212
+0.26(+2.74%)
May 20, 2020
9.088
9.422
8.899
9.405
14,346,684
+0.43(+4.78%)
May 19, 2020
8.779
9.152
8.564
8.976
9,577,069
+0.04(+0.48%)
May 18, 2020
8.350
9.010
8.264
8.933
8,277,679
+1.08(+13.77%)
May 15, 2020
7.637
7.951
7.466
7.852
11,357,356
-0.06(-0.76%)
May 14, 2020
7.328
7.938
7.165
7.912
11,244,596
+0.39(+5.25%)
May 13, 2020
7.946
7.972
7.362
7.517
15,611,272
-0.53(-6.61%)
May 12, 2020
8.727
8.787
8.041
8.049
10,926,139
-0.61(-7.04%)
May 11, 2020
9.079
9.088
8.474
8.659
14,136,953
-0.70(-7.43%)
May 08, 2020
8.839
9.517
8.719
9.354
9,317,108
+0.73(+8.46%)
May 07, 2020
8.581
8.873
8.453
8.624
7,206,429
+0.20(+2.34%)
May 06, 2020
8.925
8.967
8.375
8.427
7,180,531
-0.48(-5.39%)
May 05, 2020
9.268
9.362
8.877
8.907
4,266,852
-0.02(-0.19%)
May 04, 2020
8.667
9.019
8.573
8.925
6,437,785
-0.17(-1.89%)
May 01, 2020
8.959
9.165
8.796
9.096
8,898,058
-0.27(-2.84%)
Apr 30, 2020
9.268
9.474
8.959
9.362
10,495,629
-0.24(-2.50%)
Apr 29, 2020
9.156
9.671
9.139
9.602
8,725,145
+0.89(+10.25%)
Apr 28, 2020
8.418
8.907
8.418
8.710
10,744,456
+0.73(+9.14%)
Apr 27, 2020
7.431
7.998
7.346
7.981
12,644,703
+0.60(+8.14%)
Apr 24, 2020
7.509
7.697
7.191
7.380
11,132,449
-0.03(-0.46%)
Apr 23, 2020
7.217
7.616
7.157
7.414
8,622,628
+0.27(+3.72%)
Apr 22, 2020
7.457
7.457
7.028
7.148
7,605,077
+0.03(+0.36%)
Apr 21, 2020
6.994
7.328
6.893
7.122
7,079,333
-0.22(-3.04%)
Apr 20, 2020
7.346
7.629
7.148
7.346
12,899,539
-0.31(-4.04%)
Apr 17, 2020
7.835
8.195
7.543
7.655
8,570,136
+0.38(+5.19%)
Apr 16, 2020
8.221
8.247
7.217
7.277
8,429,046
-1.06(-12.67%)
Apr 15, 2020
8.607
8.710
8.221
8.332
6,203,828
-0.88(-9.51%)
Apr 14, 2020
9.242
9.525
9.053
9.208
6,531,978
+0.15(+1.71%)
Apr 13, 2020
9.268
9.302
8.684
9.053
7,101,275
-0.23(-2.50%)
Apr 09, 2020
8.736
9.645
8.736
9.285
11,978,357
+1.02(+12.36%)
Apr 08, 2020
8.032
8.315
7.766
8.264
7,254,647
+0.41(+5.25%)
Apr 07, 2020
8.135
8.800
7.835
7.852
14,003,848
+0.42(+5.66%)
Apr 06, 2020
7.337
7.588
6.985
7.431
10,596,105
+0.76(+11.45%)
Apr 03, 2020
6.599
6.981
6.453
6.668
9,794,541
+0.02(+0.26%)
Apr 02, 2020
7.122
7.260
6.393
6.651
10,176,633
-0.47(-6.63%)
Apr 01, 2020
7.483
7.723
7.080
7.122
10,505,707
-0.94(-11.61%)
Mar 31, 2020
8.283
8.424
7.725
8.058
13,415,222
-0.36(-4.26%)
Mar 30, 2020
8.633
8.720
7.966
8.416
11,296,256
-0.25(-2.88%)
Mar 27, 2020
9.033
9.066
8.574
8.666
8,490,029
-0.77(-8.13%)
Mar 26, 2020
9.491
9.824
8.833
9.433
8,507,325
+0.11(+1.16%)
Mar 25, 2020
8.899
10.06
8.383
9.324
8,179,414
+0.58(+6.67%)
Mar 24, 2020
8.374
8.799
8.125
8.741
9,761,577
+0.90(+11.48%)
Mar 23, 2020
8.766
8.858
7.600
7.841
11,989,534
-1.02(-11.48%)
Mar 20, 2020
8.724
9.433
8.391
8.858
16,577,434
+0.32(+3.71%)
Mar 19, 2020
8.025
9.083
7.508
8.541
6,836,966
+0.41(+5.02%)
Mar 18, 2020
8.458
8.541
7.750
8.133
9,446,702
-0.92(-10.13%)
Mar 17, 2020
9.041
9.224
8.333
9.049
12,425,385
+0.22(+2.45%)
Mar 16, 2020
10.26
10.34
8.808
8.833
13,009,412
-2.18(-19.82%)
Mar 13, 2020
11.21
11.34
10.39
11.02
10,847,570
+0.42(+3.93%)
Mar 12, 2020
11.55
11.58
8.333
10.60
11,704,034
-1.77(-14.34%)
Mar 11, 2020
13.15
13.17
12.35
12.37
9,519,958
-1.11(-8.22%)
Mar 10, 2020
13.33
13.52
12.77
13.48
5,863,161
+0.51(+3.92%)
Mar 09, 2020
13.68
13.77
12.97
12.97
7,248,758
-1.47(-10.16%)
Mar 06, 2020
14.54
14.54
14.10
14.44
4,333,340
-0.45(-3.02%)
Mar 05, 2020
14.97
15.10
14.75
14.89
6,074,318
-0.34(-2.24%)
Mar 04, 2020
14.97
15.32
14.93
15.23
5,268,683
+0.43(+2.93%)
Mar 03, 2020
14.86
15.20
14.65
14.80
9,971,483
-0.05(-0.34%)
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
.