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
)
18.72
+0.19 (+1.03%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 13, 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 (%)
Jul 30, 2010
7.936
7.999
7.794
7.936
10,906,290
-0.03(-0.40%)
Jul 29, 2010
8.052
8.094
7.867
7.967
8,568,604
-0.01(-0.07%)
Jul 28, 2010
7.973
8.194
7.909
7.973
10,953
+0.04(+0.46%)
Jul 27, 2010
7.936
8.078
7.825
7.936
8,234
-0.05(-0.59%)
Jul 26, 2010
7.725
8.015
7.667
7.983
8,611,259
+0.23(+2.92%)
Jul 23, 2010
7.567
7.773
7.478
7.757
12,868,342
+0.17(+2.29%)
Jul 22, 2010
7.293
7.625
7.293
7.583
104,453
+0.39(+5.49%)
Jul 21, 2010
7.430
7.430
7.151
7.188
12,185,844
-0.16(-2.15%)
Jul 20, 2010
7.346
7.357
7.014
7.346
10,787,078
+0.15(+2.05%)
Jul 19, 2010
7.046
7.214
6.935
7.199
9,463,511
+0.16(+2.32%)
Jul 16, 2010
7.041
7.346
6.983
7.035
13,784,184
-0.37(-5.05%)
Jul 15, 2010
7.420
7.441
7.162
7.409
8,510,734
+0.03(+0.43%)
Jul 14, 2010
7.357
7.446
7.241
7.378
79,520
-0.05(-0.71%)
Jul 13, 2010
7.309
7.472
7.288
7.430
12,627,756
+0.23(+3.14%)
Jul 12, 2010
7.156
7.235
7.067
7.204
7,015,772
+0.04(+0.59%)
Jul 09, 2010
7.162
7.167
7.025
7.162
9,043,410
+0.08(+1.12%)
Jul 08, 2010
7.104
7.162
6.941
7.083
52,594
+0.06(+0.82%)
Jul 07, 2010
6.704
7.030
6.677
7.025
250,675
+0.36(+5.37%)
Jul 06, 2010
6.667
7.114
6.588
6.667
7,254
-0.19(-2.84%)
Jul 02, 2010
6.862
7.088
6.767
6.862
10,799,307
-0.12(-1.73%)
Jul 01, 2010
7.093
7.141
6.819
6.983
15,136
-0.09(-1.34%)
Jun 30, 2010
7.141
7.320
7.051
7.077
34,540
-0.06(-0.88%)
Jun 29, 2010
7.141
7.446
7.077
7.141
176,476
-0.51(-6.68%)
Jun 25, 2010
7.651
7.698
7.427
7.651
14,690,173
+0.21(+2.87%)
Jun 24, 2010
7.584
7.631
7.417
7.438
16,710,816
-0.21(-2.79%)
Jun 23, 2010
7.672
7.735
7.532
7.651
14,598,001
+0.02(+0.27%)
Jun 22, 2010
7.891
7.990
7.625
7.631
44,581
-0.29(-3.68%)
Jun 21, 2010
8.011
8.136
7.881
7.922
10,496,887
+0.02(+0.26%)
Jun 18, 2010
7.901
7.928
7.719
7.901
14,750,744
+0.11(+1.40%)
Jun 17, 2010
7.834
7.881
7.651
7.792
12,121,466
-0.02(-0.27%)
Jun 16, 2010
7.886
7.943
7.771
7.813
9,387,101
-0.15(-1.90%)
Jun 15, 2010
7.787
7.985
7.677
7.964
8,206,750
+0.24(+3.10%)
Jun 14, 2010
7.651
7.810
7.592
7.724
11,942,359
+0.15(+1.99%)
Jun 11, 2010
7.427
7.589
7.391
7.573
9,615,348
+0.03(+0.35%)
Jun 10, 2010
7.282
7.558
7.235
7.547
56,445
+0.40(+5.61%)
Jun 09, 2010
7.193
7.396
7.105
7.146
13,623,932
+0.02(+0.22%)
Jun 08, 2010
6.964
7.141
6.787
7.131
15,713,100
+0.14(+1.94%)
Jun 07, 2010
6.990
7.151
6.943
6.995
14,799,560
+0.06(+0.90%)
Jun 04, 2010
6.933
7.469
6.891
6.933
17,879,600
-0.57(-7.63%)
Jun 03, 2010
7.521
7.584
7.417
7.506
312,365
-0.04(-0.48%)
Jun 02, 2010
7.407
7.552
7.292
7.542
388,904
+0.21(+2.91%)
Jun 01, 2010
7.360
7.573
7.287
7.329
12,382,525
-0.12(-1.61%)
May 28, 2010
7.448
7.636
7.417
7.448
10,109,371
-0.14(-1.79%)
May 27, 2010
7.355
7.594
7.261
7.584
11,197,407
+0.40(+5.51%)
May 26, 2010
7.334
7.464
7.125
7.188
115,435
-0.03(-0.43%)
May 25, 2010
6.948
7.235
6.808
7.219
12,134,693
+0.03(+0.36%)
May 24, 2010
7.454
7.480
7.172
7.193
8,664,704
-0.24(-3.29%)
May 21, 2010
7.063
7.448
6.995
7.438
16,572,171
+0.25(+3.48%)
May 20, 2010
7.240
7.459
7.177
7.188
274,507
-0.46(-6.06%)
May 19, 2010
7.782
8.006
7.464
7.651
13,513,104
-0.18(-2.26%)
May 18, 2010
8.245
8.329
7.797
7.829
255,074
-0.30(-3.65%)
May 17, 2010
8.198
8.401
7.917
8.125
14,810,872
-0.07(-0.83%)
May 14, 2010
8.193
8.365
8.110
8.193
15,257,721
-0.24(-2.90%)
May 13, 2010
8.620
8.672
8.422
8.438
12,032,944
-0.21(-2.41%)
May 12, 2010
8.589
8.704
8.521
8.646
10,798,559
+0.10(+1.22%)
May 11, 2010
8.594
8.641
8.459
8.542
5,552
+0.03(+0.31%)
May 10, 2010
8.360
8.537
8.323
8.516
19,760,706
+0.70(+8.93%)
May 07, 2010
7.870
8.157
7.631
7.818
18,773,976
-0.01(-0.07%)
May 06, 2010
8.032
8.157
7.141
7.823
12,598
-0.13(-1.64%)
May 05, 2010
7.959
8.162
7.921
7.954
9,982,546
-0.22(-2.74%)
May 04, 2010
8.271
8.339
8.058
8.178
14,617,663
-0.21(-2.54%)
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
.