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 (%)
Jul 31, 2002
8.302
8.407
8.253
8.394
2,183,346
+0.09(+1.07%)
Jul 30, 2002
8.122
8.524
8.072
8.305
1,554,992
+0.14(+1.69%)
Jul 29, 2002
7.730
8.187
7.704
8.166
1,044,192
+0.54(+7.09%)
Jul 26, 2002
7.639
7.738
7.506
7.626
3,396,784
+0.12(+1.57%)
Jul 25, 2002
7.328
7.519
7.221
7.508
2,476,654
+0.18(+2.46%)
Jul 24, 2002
7.208
7.378
6.780
7.328
2,243,080
+0.01(+0.18%)
Jul 23, 2002
7.626
7.678
7.237
7.315
1,147,194
-0.25(-3.31%)
Jul 22, 2002
7.743
7.809
7.208
7.566
2,027,502
-0.16(-2.13%)
Jul 19, 2002
7.835
7.887
7.715
7.730
1,893,484
-0.31(-3.90%)
Jul 17, 2002
8.122
8.148
7.991
8.044
2,063,878
-0.07(-0.87%)
Jul 12, 2002
8.182
8.237
8.099
8.114
668,558
-0.07(-0.89%)
Jul 11, 2002
8.305
8.360
8.096
8.187
3,160,146
-0.17(-2.09%)
Jul 10, 2002
8.488
8.540
8.362
8.362
841,250
-0.10(-1.17%)
Jul 09, 2002
8.441
8.462
8.441
8.462
605,378
+0.02(+0.25%)
Jul 08, 2002
8.605
8.605
8.441
8.441
609,590
-0.16(-1.88%)
Jul 05, 2002
8.540
8.605
8.493
8.603
209,834
+0.11(+1.29%)
Jul 04, 2002
8.595
8.597
8.409
8.493
918,981
+0.00(+0.00%)
Jul 03, 2002
8.595
8.597
8.409
8.493
918,981
-0.11(-1.31%)
Jul 02, 2002
8.621
8.657
8.543
8.605
729,441
-0.02(-0.18%)
Jul 01, 2002
8.670
8.670
8.488
8.621
1,216,501
-0.13(-1.43%)
Jun 28, 2002
8.736
8.845
8.670
8.746
2,537,537
+0.01(+0.12%)
Jun 27, 2002
8.626
8.770
8.626
8.736
1,043,426
+0.11(+1.33%)
Jun 26, 2002
8.616
8.657
8.493
8.621
1,449,310
+0.01(+0.06%)
Jun 25, 2002
8.605
8.644
8.582
8.616
888,348
+0.02(+0.27%)
Jun 21, 2002
8.428
8.663
8.428
8.592
1,761,380
+0.18(+2.17%)
Jun 20, 2002
8.331
8.420
8.300
8.409
1,008,199
+0.05(+0.62%)
Jun 19, 2002
8.368
8.368
8.305
8.357
593,891
-0.00(-0.03%)
Jun 18, 2002
8.357
8.430
8.357
8.360
637,160
-0.04(-0.53%)
Jun 17, 2002
8.354
8.404
8.297
8.404
928,171
+0.05(+0.59%)
Jun 14, 2002
8.357
8.357
8.294
8.354
976,417
+0.10(+1.23%)
Jun 12, 2002
8.193
8.266
8.193
8.253
738,631
+0.07(+0.80%)
Jun 11, 2002
8.221
8.240
8.177
8.187
1,457,351
-0.03(-0.32%)
Jun 10, 2002
8.174
8.253
8.174
8.213
730,590
-0.01(-0.13%)
Jun 07, 2002
8.292
8.292
8.096
8.224
543,347
-0.07(-0.82%)
Jun 06, 2002
8.331
8.331
8.266
8.292
739,014
-0.04(-0.47%)
Jun 05, 2002
8.331
8.352
8.310
8.331
526,116
+0.00(+0.00%)
May 31, 2002
8.396
8.430
8.331
8.331
744,374
-0.02(-0.28%)
May 28, 2002
8.352
8.383
8.287
8.354
1,350,519
+0.02(+0.19%)
May 27, 2002
8.404
8.422
8.331
8.339
747,438
+0.00(+0.00%)
May 24, 2002
8.404
8.422
8.331
8.339
747,438
-0.07(-0.78%)
May 23, 2002
8.253
8.409
8.226
8.404
1,211,523
+0.16(+1.93%)
May 22, 2002
8.258
8.276
8.208
8.245
571,300
+0.00(+0.03%)
May 21, 2002
8.279
8.279
8.151
8.242
886,434
-0.02(-0.22%)
May 20, 2002
8.187
8.266
8.185
8.260
508,120
+0.07(+0.83%)
May 17, 2002
8.240
8.276
8.148
8.193
1,281,213
-0.05(-0.57%)
May 16, 2002
8.344
8.352
8.234
8.240
1,375,791
-0.08(-0.97%)
May 15, 2002
8.357
8.409
8.279
8.321
1,141,834
-0.03(-0.34%)
May 14, 2002
8.331
8.352
8.305
8.349
1,290,019
+0.03(+0.31%)
May 13, 2002
8.279
8.323
8.242
8.323
696,894
+0.05(+0.57%)
May 10, 2002
8.318
8.352
8.253
8.276
619,163
-0.07(-0.84%)
May 09, 2002
8.357
8.388
8.334
8.347
810,235
-0.07(-0.78%)
May 08, 2002
8.409
8.435
8.331
8.412
827,083
+0.03(+0.34%)
May 07, 2002
8.362
8.409
8.334
8.383
695,362
-0.04(-0.53%)
May 06, 2002
8.485
8.485
8.383
8.428
555,217
-0.06(-0.68%)
May 03, 2002
8.475
8.537
8.357
8.485
714,125
-0.05(-0.61%)
May 02, 2002
8.462
8.548
8.459
8.537
541,816
+0.05(+0.58%)
May 01, 2002
8.383
8.488
8.294
8.488
581,255
+0.10(+1.25%)
Apr 30, 2002
8.224
8.383
8.203
8.383
1,089,758
+0.16(+1.94%)
Apr 29, 2002
8.331
8.331
8.187
8.224
1,182,805
-0.10(-1.16%)
Apr 26, 2002
8.331
8.357
8.292
8.321
938,509
-0.02(-0.19%)
Apr 25, 2002
8.307
8.365
8.263
8.336
762,754
-0.04(-0.44%)
Apr 24, 2002
8.354
8.417
8.331
8.373
1,535,847
+0.08(+0.94%)
Apr 23, 2002
8.409
8.428
8.253
8.294
855,801
-0.12(-1.46%)
Apr 22, 2002
8.475
8.506
8.383
8.417
554,834
-0.07(-0.83%)
Apr 19, 2002
8.613
8.613
8.462
8.488
1,867,829
-0.07(-0.79%)
Apr 18, 2002
8.553
8.616
8.503
8.556
620,695
+0.00(+0.00%)
Apr 17, 2002
8.558
8.605
8.501
8.556
705,701
-0.05(-0.55%)
Apr 16, 2002
8.723
8.741
8.556
8.603
1,110,818
-0.04(-0.48%)
Apr 15, 2002
8.657
8.738
8.592
8.644
642,903
-0.13(-1.52%)
Apr 12, 2002
8.665
8.778
8.592
8.778
756,244
+0.16(+1.88%)
Apr 11, 2002
8.678
8.720
8.566
8.616
595,806
-0.04(-0.42%)
Apr 10, 2002
8.553
8.665
8.553
8.652
1,626,213
+0.08(+0.94%)
Apr 09, 2002
8.545
8.600
8.503
8.571
1,309,165
+0.03(+0.31%)
Apr 08, 2002
8.592
8.600
8.501
8.545
1,443,566
-0.01(-0.06%)
Apr 05, 2002
8.488
8.566
8.462
8.550
1,806,946
+0.04(+0.46%)
Apr 04, 2002
8.448
8.529
8.448
8.511
1,057,977
+0.04(+0.46%)
Apr 03, 2002
8.493
8.493
8.435
8.472
1,945,942
-0.02(-0.25%)
Apr 02, 2002
8.485
8.511
8.446
8.493
926,639
+0.02(+0.22%)
Apr 01, 2002
8.553
8.553
8.415
8.475
672,770
-0.07(-0.76%)
Mar 29, 2002
8.618
8.631
8.540
8.540
1,600,941
+0.00(+0.00%)
Mar 28, 2002
8.618
8.631
8.540
8.540
1,600,941
-0.07(-0.85%)
Mar 27, 2002
8.618
8.618
8.576
8.613
558,664
+0.05(+0.55%)
Mar 26, 2002
8.540
8.613
8.540
8.566
816,361
-0.03(-0.36%)
Mar 25, 2002
8.749
8.749
8.553
8.597
1,315,674
-0.04(-0.42%)
Mar 22, 2002
8.553
8.657
8.553
8.634
967,227
+0.02(+0.18%)
Mar 21, 2002
8.584
8.618
8.558
8.618
1,819,582
+0.02(+0.24%)
Mar 20, 2002
8.587
8.616
8.566
8.597
1,008,199
-0.01(-0.09%)
Mar 19, 2002
8.603
8.616
8.527
8.605
569,002
+0.02(+0.21%)
Mar 18, 2002
8.488
8.587
8.469
8.587
567,088
+0.03(+0.34%)
Mar 15, 2002
8.501
8.626
8.477
8.558
582,404
+0.06(+0.68%)
Mar 14, 2002
8.472
8.501
8.401
8.501
730,973
+0.09(+1.12%)
Mar 13, 2002
8.448
8.482
8.383
8.407
597,720
-0.05(-0.65%)
Mar 12, 2002
8.561
8.579
8.435
8.462
548,325
-0.13(-1.46%)
Mar 11, 2002
8.621
8.670
8.540
8.587
745,523
-0.11(-1.32%)
Mar 08, 2002
8.723
8.723
8.600
8.702
813,298
+0.03(+0.36%)
Mar 07, 2002
8.618
8.684
8.597
8.670
1,720,026
+0.03(+0.30%)
Mar 06, 2002
8.475
8.644
8.409
8.644
1,723,089
+0.18(+2.16%)
Mar 05, 2002
8.289
8.477
8.247
8.462
1,761,380
+0.17(+2.08%)
Mar 04, 2002
8.148
8.289
8.101
8.289
1,174,764
+0.12(+1.50%)
Mar 01, 2002
8.096
8.226
8.083
8.166
1,235,263
+0.07(+0.81%)
Feb 28, 2002
8.174
8.174
8.099
8.101
726,761
-0.07(-0.89%)
Feb 27, 2002
8.166
8.193
8.104
8.174
268,036
+0.01(+0.10%)
Feb 26, 2002
7.994
8.213
7.994
8.166
696,128
+0.01(+0.06%)
Feb 25, 2002
8.253
8.287
8.031
8.161
1,353,582
-0.07(-0.86%)
Feb 22, 2002
8.161
8.240
8.135
8.232
805,257
+0.13(+1.55%)
Feb 21, 2002
8.266
8.289
8.096
8.106
597,720
-0.09(-1.15%)
Feb 20, 2002
8.174
8.213
8.096
8.200
583,553
+0.09(+1.13%)
Feb 19, 2002
7.965
8.187
7.965
8.109
1,223,010
+0.09(+1.11%)
Feb 18, 2002
8.091
8.091
7.994
8.020
900,984
+0.00(+0.00%)
Feb 15, 2002
8.091
8.091
7.994
8.020
900,984
+0.05(+0.62%)
Feb 14, 2002
8.091
8.091
7.965
7.971
864,225
-0.07(-0.88%)
Feb 13, 2002
7.861
8.070
7.840
8.041
1,199,270
+0.17(+2.19%)
Feb 12, 2002
8.018
8.018
7.840
7.869
1,023,898
-0.08(-1.05%)
Feb 11, 2002
7.913
7.984
7.835
7.952
1,728,067
+0.04(+0.53%)
Feb 08, 2002
8.031
8.052
7.853
7.910
2,494,651
-0.09(-1.11%)
Feb 07, 2002
8.044
8.091
7.981
7.999
420,051
-0.04(-0.55%)
Feb 06, 2002
8.033
8.067
7.939
8.044
1,059,508
+0.01(+0.06%)
Feb 05, 2002
8.093
8.106
7.837
8.038
670,473
-0.05(-0.68%)
Feb 04, 2002
8.096
8.132
8.059
8.093
682,726
-0.01(-0.10%)
Feb 01, 2002
7.991
8.122
7.965
8.101
1,581,796
+0.13(+1.64%)
Jan 31, 2002
8.106
8.106
7.952
7.971
1,420,974
-0.07(-0.88%)
Jan 30, 2002
7.939
8.065
7.939
8.041
1,037,682
+0.07(+0.88%)
Jan 29, 2002
7.918
8.012
7.918
7.971
1,163,660
+0.01(+0.07%)
Jan 28, 2002
7.574
7.968
7.574
7.965
4,032,796
-0.03(-0.33%)
Jan 25, 2002
7.971
8.020
7.965
7.991
1,589,837
-0.02(-0.26%)
Jan 24, 2002
7.939
8.044
7.913
8.012
1,518,616
+0.02(+0.23%)
Jan 23, 2002
8.031
8.083
7.965
7.994
2,897,854
-0.09(-1.07%)
Jan 22, 2002
7.965
8.253
7.913
8.080
3,106,156
-0.05(-0.67%)
Jan 21, 2002
8.096
8.135
8.049
8.135
1,280,830
+0.00(+0.00%)
Jan 18, 2002
8.096
8.135
8.049
8.135
1,242,539
-0.02(-0.26%)
Jan 17, 2002
8.044
8.161
8.033
8.156
2,062,729
+0.11(+1.33%)
Jan 16, 2002
7.900
8.135
7.900
8.049
6,084,038
+0.12(+1.48%)
Jan 15, 2002
7.835
7.952
7.704
7.931
7,466,722
-0.31(-3.74%)
Jan 14, 2002
8.226
8.302
8.224
8.240
3,747,528
+0.01(+0.16%)
Jan 11, 2002
8.357
8.368
8.226
8.226
2,634,412
-0.14(-1.62%)
Jan 10, 2002
8.357
8.433
8.347
8.362
1,244,836
-0.17(-2.05%)
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
.