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
)
19.22
+0.12 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2009
6.537
6.595
6.370
6.553
22,195,400
-0.07(-1.10%)
Aug 28, 2009
6.423
6.652
6.386
6.626
15,865,657
+0.14(+2.09%)
Aug 27, 2009
6.485
6.553
6.297
6.490
19,577,736
-0.01(-0.16%)
Aug 26, 2009
6.402
6.522
6.235
6.501
15,210,095
+0.08(+1.30%)
Aug 25, 2009
6.062
6.517
6.057
6.417
16,998,200
+0.20(+3.19%)
Aug 24, 2009
6.349
6.438
6.203
6.219
13,754,659
-0.07(-1.16%)
Aug 21, 2009
6.193
6.365
6.010
6.292
18,625,660
+0.33(+5.61%)
Aug 20, 2009
5.540
5.984
5.540
5.958
11,858,852
+0.41(+7.34%)
Aug 19, 2009
5.519
5.598
5.467
5.551
9,869,131
-0.10(-1.76%)
Aug 18, 2009
5.451
5.733
5.451
5.650
10,212,042
+0.14(+2.48%)
Aug 17, 2009
5.556
5.650
5.430
5.513
13,217,239
-0.31(-5.39%)
Aug 14, 2009
5.874
5.921
5.650
5.827
12,814,097
-0.17(-2.79%)
Aug 13, 2009
6.104
6.162
5.942
5.994
12,790,323
-0.03(-0.52%)
Aug 12, 2009
5.890
6.182
5.853
6.026
12,792,296
+0.11(+1.94%)
Aug 11, 2009
6.073
6.135
5.890
5.911
14,475,884
-0.25(-4.07%)
Aug 10, 2009
6.250
6.355
6.041
6.162
15,644,957
-0.12(-1.91%)
Aug 07, 2009
6.010
6.532
5.906
6.282
18,751,512
+0.37(+6.18%)
Aug 06, 2009
5.974
6.219
5.843
5.916
23,795,400
-0.02(-0.26%)
Aug 05, 2009
5.462
5.932
5.451
5.932
27,778,848
+0.30(+5.28%)
Aug 04, 2009
5.248
5.791
5.164
5.634
30,284,236
+0.36(+6.73%)
Aug 03, 2009
5.190
5.290
5.164
5.279
18,489,640
+0.14(+2.74%)
Jul 31, 2009
4.950
5.206
4.861
5.138
16,720,117
+0.14(+2.82%)
Jul 30, 2009
4.814
5.128
4.746
4.997
21,684,996
+0.26(+5.51%)
Jul 29, 2009
4.705
4.799
4.663
4.736
12,743,552
-0.06(-1.31%)
Jul 28, 2009
4.882
4.882
4.773
4.799
11,035,044
-0.10(-2.03%)
Jul 27, 2009
4.856
4.966
4.788
4.898
14,239,834
+0.11(+2.40%)
Jul 24, 2009
4.726
4.820
4.543
4.783
1,221
+0.01(+0.11%)
Jul 23, 2009
4.605
4.872
4.501
4.778
24,280,600
+0.27(+5.90%)
Jul 22, 2009
4.402
4.616
4.365
4.511
8,923,387
+0.03(+0.58%)
Jul 21, 2009
4.522
4.569
4.370
4.485
12,519,537
-0.03(-0.69%)
Jul 20, 2009
4.324
4.548
4.324
4.517
19,866,372
+0.22(+5.23%)
Jul 17, 2009
4.793
4.799
4.261
4.292
25,367,224
-0.51(-10.55%)
Jul 16, 2009
4.835
4.846
4.679
4.799
12,325,972
-0.08(-1.71%)
Jul 15, 2009
4.673
4.992
4.621
4.882
21,815,230
+0.27(+5.77%)
Jul 14, 2009
4.579
4.652
4.459
4.616
15,085,282
-0.02(-0.45%)
Jul 13, 2009
4.491
4.652
4.480
4.637
21,316,356
+0.14(+3.14%)
Jul 10, 2009
4.412
4.522
4.261
4.496
16,332,551
+0.07(+1.53%)
Jul 09, 2009
4.699
4.731
4.412
4.428
22,226,334
-0.18(-3.96%)
Jul 08, 2009
4.867
4.914
4.480
4.611
29,683,338
-0.22(-4.64%)
Jul 07, 2009
5.107
5.107
4.809
4.835
15,500,977
-0.24(-4.73%)
Jul 06, 2009
4.726
5.075
4.726
5.075
17,478,242
+0.20(+4.07%)
Jul 02, 2009
5.248
5.248
4.877
4.877
13,338,730
-0.45(-8.43%)
Jul 01, 2009
5.279
5.368
5.180
5.326
7,776,491
+0.08(+1.49%)
Jun 30, 2009
5.196
5.253
5.081
5.248
9,998,474
+0.09(+1.72%)
Jun 29, 2009
5.222
5.295
5.039
5.159
11,689,713
-0.05(-0.90%)
Jun 26, 2009
5.185
5.253
5.081
5.206
14,454,251
+0.01(+0.10%)
Jun 25, 2009
5.023
5.201
5.013
5.201
11,000,603
+0.10(+2.05%)
Jun 24, 2009
4.966
5.149
4.877
5.096
13,850,857
+0.17(+3.39%)
Jun 23, 2009
4.872
5.028
4.809
4.929
13,525,193
+0.09(+1.83%)
Jun 22, 2009
5.190
5.232
4.809
4.840
19,967,304
-0.47(-8.85%)
Jun 19, 2009
5.295
5.336
5.201
5.310
17,455,740
+0.09(+1.70%)
Jun 18, 2009
5.263
5.263
5.054
5.222
12,418,043
+0.02(+0.40%)
Jun 17, 2009
5.357
5.415
5.159
5.201
13,733,805
-0.16(-2.92%)
Jun 16, 2009
5.467
5.616
5.300
5.357
14,972,516
-0.30(-5.22%)
Jun 15, 2009
5.880
5.880
5.357
5.652
19,033,812
-0.27(-4.63%)
Jun 12, 2009
5.827
5.963
5.728
5.927
11,464,873
+0.15(+2.53%)
Jun 11, 2009
5.942
6.031
5.744
5.780
12,979,904
-0.19(-3.23%)
Jun 10, 2009
6.261
6.344
5.806
5.974
19,051,306
-0.23(-3.70%)
Jun 09, 2009
6.360
6.438
6.130
6.203
12,559,034
-0.21(-3.26%)
Jun 08, 2009
6.433
6.522
6.287
6.412
11,262,064
-0.06(-0.97%)
Jun 05, 2009
6.663
6.778
6.381
6.475
14,057,324
-0.11(-1.74%)
Jun 04, 2009
6.386
6.631
6.289
6.590
19,140,148
+0.24(+3.78%)
Jun 03, 2009
6.308
6.391
6.235
6.349
9,608,506
+0.00(+0.00%)
Jun 02, 2009
6.339
6.548
6.297
6.349
17,276,146
-0.11(-1.78%)
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
.