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 (%)
Jul 31, 2009
4.952
5.208
4.863
5.140
16,715,122
+0.14(+2.82%)
Jul 30, 2009
4.816
5.129
4.748
4.999
21,678,518
+0.26(+5.51%)
Jul 29, 2009
4.706
4.800
4.664
4.737
12,739,745
-0.06(-1.31%)
Jul 28, 2009
4.884
4.884
4.774
4.800
11,031,747
-0.10(-2.03%)
Jul 27, 2009
4.858
4.967
4.790
4.899
14,235,580
+0.11(+2.40%)
Jul 24, 2009
4.727
4.821
4.544
4.784
1,221
+0.01(+0.11%)
Jul 23, 2009
4.607
4.873
4.502
4.779
24,273,346
+0.27(+5.90%)
Jul 22, 2009
4.403
4.617
4.367
4.513
8,920,721
+0.03(+0.58%)
Jul 21, 2009
4.523
4.570
4.372
4.487
12,515,797
-0.03(-0.69%)
Jul 20, 2009
4.325
4.549
4.325
4.518
19,860,436
+0.22(+5.23%)
Jul 17, 2009
4.795
4.800
4.262
4.293
25,359,644
-0.51(-10.55%)
Jul 16, 2009
4.837
4.847
4.680
4.800
12,322,290
-0.08(-1.71%)
Jul 15, 2009
4.675
4.993
4.623
4.884
21,808,712
+0.27(+5.77%)
Jul 14, 2009
4.581
4.654
4.461
4.617
15,080,775
-0.02(-0.45%)
Jul 13, 2009
4.492
4.654
4.481
4.638
21,309,988
+0.14(+3.14%)
Jul 10, 2009
4.414
4.523
4.262
4.497
16,327,671
+0.07(+1.53%)
Jul 09, 2009
4.701
4.732
4.414
4.429
22,219,694
-0.18(-3.96%)
Jul 08, 2009
4.868
4.915
4.481
4.612
29,674,470
-0.22(-4.64%)
Jul 07, 2009
5.108
5.108
4.811
4.837
15,496,346
-0.24(-4.73%)
Jul 06, 2009
4.727
5.077
4.727
5.077
17,473,020
+0.20(+4.07%)
Jul 02, 2009
5.249
5.249
4.878
4.878
13,334,745
-0.45(-8.43%)
Jul 01, 2009
5.281
5.369
5.181
5.328
7,774,167
+0.08(+1.49%)
Jun 30, 2009
5.197
5.255
5.082
5.249
9,995,487
+0.09(+1.72%)
Jun 29, 2009
5.223
5.296
5.040
5.160
11,686,221
-0.05(-0.90%)
Jun 26, 2009
5.187
5.255
5.082
5.208
14,449,932
+0.01(+0.10%)
Jun 25, 2009
5.025
5.202
5.014
5.202
10,997,316
+0.10(+2.05%)
Jun 24, 2009
4.967
5.150
4.878
5.098
13,846,719
+0.17(+3.39%)
Jun 23, 2009
4.873
5.030
4.811
4.931
13,521,153
+0.09(+1.83%)
Jun 22, 2009
5.192
5.234
4.811
4.842
19,961,338
-0.47(-8.85%)
Jun 19, 2009
5.296
5.338
5.202
5.312
17,450,524
+0.09(+1.70%)
Jun 18, 2009
5.265
5.265
5.056
5.223
12,414,334
+0.02(+0.40%)
Jun 17, 2009
5.359
5.416
5.160
5.202
13,729,702
-0.16(-2.92%)
Jun 16, 2009
5.469
5.618
5.302
5.359
14,968,043
-0.30(-5.22%)
Jun 15, 2009
5.881
5.881
5.359
5.654
19,028,126
-0.27(-4.63%)
Jun 12, 2009
5.829
5.965
5.730
5.928
11,461,448
+0.15(+2.53%)
Jun 11, 2009
5.944
6.033
5.745
5.782
12,976,026
-0.19(-3.23%)
Jun 10, 2009
6.263
6.346
5.808
5.975
19,045,614
-0.23(-3.70%)
Jun 09, 2009
6.362
6.440
6.132
6.205
12,555,282
-0.21(-3.26%)
Jun 08, 2009
6.435
6.524
6.289
6.414
11,258,699
-0.06(-0.97%)
Jun 05, 2009
6.665
6.780
6.383
6.477
14,053,124
-0.11(-1.74%)
Jun 04, 2009
6.388
6.633
6.291
6.592
19,134,430
+0.24(+3.78%)
Jun 03, 2009
6.310
6.393
6.236
6.351
9,605,636
+0.00(+0.00%)
Jun 02, 2009
6.341
6.550
6.299
6.351
17,270,984
-0.11(-1.78%)
Jun 01, 2009
6.189
6.670
6.059
6.466
22,480,480
+0.36(+5.90%)
May 29, 2009
6.069
6.111
5.834
6.106
18,425,286
+0.06(+1.04%)
May 28, 2009
6.085
6.142
5.845
6.043
19,565,462
+0.05(+0.87%)
May 27, 2009
6.242
6.242
5.949
5.991
25,644,422
-0.23(-3.69%)
May 26, 2009
5.714
6.268
5.615
6.221
27,960,416
+0.48(+8.27%)
May 22, 2009
5.918
6.017
5.719
5.745
13,819,245
-0.15(-2.57%)
May 21, 2009
5.745
6.007
5.594
5.897
20,335,130
+0.04(+0.62%)
May 20, 2009
5.897
6.163
5.808
5.860
24,026,034
+0.09(+1.54%)
May 19, 2009
5.855
5.960
5.651
5.772
18,452,418
-0.17(-2.90%)
May 18, 2009
5.380
6.007
5.312
5.944
23,925,106
+0.69(+13.12%)
May 15, 2009
5.521
5.589
5.150
5.255
18,100,598
-0.32(-5.72%)
May 14, 2009
5.218
5.667
5.150
5.573
21,249,096
+0.26(+4.92%)
May 13, 2009
5.693
5.693
5.249
5.312
18,919,416
-0.51(-8.79%)
May 12, 2009
6.033
6.095
5.667
5.824
19,276,126
-0.13(-2.19%)
May 11, 2009
6.022
6.142
5.913
5.954
21,382,234
-0.36(-5.71%)
May 08, 2009
5.928
6.414
5.777
6.315
33,418,242
+0.68(+12.10%)
May 07, 2009
6.440
6.440
5.604
5.633
24,403,576
-0.68(-10.79%)
May 06, 2009
6.169
6.378
5.965
6.315
23,820,678
+0.30(+5.04%)
May 05, 2009
6.388
6.451
5.913
6.012
20,808,082
-0.50(-7.62%)
May 04, 2009
6.085
6.508
6.085
6.508
29,418,086
+0.68(+11.75%)
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
.