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 (%)
Mar 29, 2002
8.616
8.629
8.537
8.537
1,601,420
+0.00(+0.00%)
Mar 28, 2002
8.616
8.629
8.537
8.537
1,601,420
-0.07(-0.85%)
Mar 27, 2002
8.616
8.616
8.574
8.610
558,830
+0.05(+0.55%)
Mar 26, 2002
8.537
8.610
8.537
8.563
816,605
-0.03(-0.36%)
Mar 25, 2002
8.746
8.746
8.550
8.595
1,316,068
-0.04(-0.42%)
Mar 22, 2002
8.550
8.655
8.550
8.631
967,516
+0.02(+0.18%)
Mar 21, 2002
8.582
8.616
8.556
8.616
1,820,126
+0.02(+0.24%)
Mar 20, 2002
8.584
8.613
8.563
8.595
1,008,500
-0.01(-0.09%)
Mar 19, 2002
8.600
8.613
8.524
8.603
569,172
+0.02(+0.21%)
Mar 18, 2002
8.485
8.584
8.467
8.584
567,257
+0.03(+0.34%)
Mar 15, 2002
8.498
8.623
8.475
8.556
582,578
+0.06(+0.68%)
Mar 14, 2002
8.469
8.498
8.399
8.498
731,191
+0.09(+1.12%)
Mar 13, 2002
8.446
8.480
8.381
8.404
597,899
-0.05(-0.65%)
Mar 12, 2002
8.558
8.576
8.433
8.459
548,489
-0.13(-1.46%)
Mar 11, 2002
8.618
8.668
8.537
8.584
745,746
-0.11(-1.32%)
Mar 08, 2002
8.720
8.720
8.597
8.699
813,541
+0.03(+0.36%)
Mar 07, 2002
8.616
8.681
8.595
8.668
1,720,540
+0.03(+0.30%)
Mar 06, 2002
8.472
8.642
8.407
8.642
1,723,604
+0.18(+2.16%)
Mar 05, 2002
8.287
8.475
8.245
8.459
1,761,907
+0.17(+2.08%)
Mar 04, 2002
8.146
8.287
8.099
8.287
1,175,115
+0.12(+1.50%)
Mar 01, 2002
8.094
8.224
8.080
8.164
1,235,633
+0.07(+0.81%)
Feb 28, 2002
8.172
8.172
8.096
8.099
726,978
-0.07(-0.89%)
Feb 27, 2002
8.164
8.190
8.101
8.172
268,116
+0.01(+0.10%)
Feb 26, 2002
7.992
8.211
7.992
8.164
696,336
+0.01(+0.06%)
Feb 25, 2002
8.250
8.284
8.028
8.159
1,353,987
-0.07(-0.86%)
Feb 22, 2002
8.159
8.237
8.133
8.229
805,497
+0.13(+1.55%)
Feb 21, 2002
8.263
8.287
8.094
8.104
597,899
-0.09(-1.15%)
Feb 20, 2002
8.172
8.211
8.094
8.198
583,727
+0.09(+1.13%)
Feb 19, 2002
7.963
8.185
7.963
8.107
1,223,376
+0.09(+1.11%)
Feb 18, 2002
8.088
8.088
7.992
8.018
901,253
+0.00(+0.00%)
Feb 15, 2002
8.088
8.088
7.992
8.018
901,253
+0.05(+0.62%)
Feb 14, 2002
8.088
8.088
7.963
7.968
864,483
-0.07(-0.88%)
Feb 13, 2002
7.859
8.067
7.838
8.039
1,199,628
+0.17(+2.19%)
Feb 12, 2002
8.015
8.015
7.838
7.866
1,024,204
-0.08(-1.05%)
Feb 11, 2002
7.911
7.981
7.832
7.950
1,728,584
+0.04(+0.53%)
Feb 08, 2002
8.028
8.049
7.851
7.908
2,495,396
-0.09(-1.11%)
Feb 07, 2002
8.041
8.088
7.979
7.997
420,176
-0.04(-0.55%)
Feb 06, 2002
8.031
8.065
7.937
8.041
1,059,825
+0.01(+0.06%)
Feb 05, 2002
8.091
8.104
7.835
8.036
670,673
-0.05(-0.68%)
Feb 04, 2002
8.094
8.130
8.057
8.091
682,930
-0.01(-0.10%)
Feb 01, 2002
7.989
8.120
7.963
8.099
1,582,269
+0.13(+1.64%)
Jan 31, 2002
8.104
8.104
7.950
7.968
1,421,399
-0.07(-0.88%)
Jan 30, 2002
7.937
8.062
7.937
8.039
1,037,993
+0.07(+0.88%)
Jan 29, 2002
7.916
8.010
7.916
7.968
1,164,007
+0.01(+0.07%)
Jan 28, 2002
7.571
7.966
7.571
7.963
4,034,001
-0.03(-0.33%)
Jan 25, 2002
7.968
8.018
7.963
7.989
1,590,312
-0.02(-0.26%)
Jan 24, 2002
7.937
8.041
7.911
8.010
1,519,070
+0.02(+0.23%)
Jan 23, 2002
8.028
8.080
7.963
7.992
2,898,720
-0.09(-1.07%)
Jan 22, 2002
7.963
8.250
7.911
8.078
3,107,084
-0.05(-0.67%)
Jan 21, 2002
8.094
8.133
8.047
8.133
1,281,212
+0.00(+0.00%)
Jan 18, 2002
8.094
8.133
8.047
8.133
1,242,910
-0.02(-0.26%)
Jan 17, 2002
8.041
8.159
8.031
8.154
2,063,346
+0.11(+1.33%)
Jan 16, 2002
7.898
8.133
7.898
8.047
6,085,857
+0.12(+1.48%)
Jan 15, 2002
7.832
7.950
7.702
7.929
7,468,954
-0.31(-3.74%)
Jan 14, 2002
8.224
8.300
8.221
8.237
3,748,648
+0.01(+0.16%)
Jan 11, 2002
8.355
8.365
8.224
8.224
2,635,200
-0.14(-1.62%)
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
.