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 (%)
Jun 30, 2003
9.895
9.921
9.811
9.895
1,537,838
-0.04(-0.42%)
Jun 27, 2003
9.921
9.965
9.905
9.937
807,413
+0.02(+0.18%)
Jun 26, 2003
9.791
9.918
9.751
9.918
770,642
+0.16(+1.69%)
Jun 25, 2003
9.775
9.783
9.699
9.754
1,488,045
-0.01(-0.05%)
Jun 24, 2003
9.660
9.817
9.660
9.759
1,771,099
-0.12(-1.19%)
Jun 23, 2003
9.947
9.973
9.856
9.877
910,829
-0.11(-1.07%)
Jun 20, 2003
9.916
10.01
9.887
9.984
1,782,973
+0.09(+0.90%)
Jun 19, 2003
10.05
10.06
9.843
9.895
3,015,542
+0.18(+1.88%)
Jun 18, 2003
9.791
9.791
9.634
9.712
1,021,906
-0.09(-0.93%)
Jun 17, 2003
9.994
10.05
9.804
9.804
758,003
-0.19(-1.91%)
Jun 16, 2003
10.05
10.05
9.952
9.994
1,240,612
+0.18(+1.81%)
Jun 13, 2003
9.986
10.01
9.817
9.817
774,856
-0.21(-2.08%)
Jun 12, 2003
10.28
10.30
10.03
10.03
966,750
-0.19(-1.84%)
Jun 11, 2003
10.18
10.27
10.10
10.21
1,607,931
+0.03(+0.31%)
Jun 10, 2003
9.952
10.18
9.921
10.18
1,404,163
+0.21(+2.15%)
Jun 09, 2003
10.00
10.01
9.921
9.968
821,584
-0.04(-0.37%)
Jun 06, 2003
9.952
10.02
9.952
10.00
779,069
+0.07(+0.71%)
Jun 05, 2003
9.926
9.984
9.895
9.934
519,379
-0.03(-0.26%)
Jun 04, 2003
9.955
10.03
9.934
9.960
707,444
+0.01(+0.05%)
Jun 03, 2003
9.921
9.955
9.853
9.955
561,895
+0.08(+0.82%)
Jun 02, 2003
9.830
9.921
9.814
9.874
1,131,833
+0.11(+1.12%)
May 30, 2003
9.608
9.775
9.595
9.764
1,654,277
+0.21(+2.19%)
May 29, 2003
9.871
9.895
9.435
9.556
3,404,693
-0.33(-3.33%)
May 28, 2003
10.17
10.17
9.882
9.885
998,541
-0.28(-2.77%)
May 27, 2003
10.08
10.17
10.01
10.17
990,115
+0.06(+0.62%)
May 23, 2003
10.01
10.10
9.960
10.10
998,924
+0.05(+0.52%)
May 22, 2003
9.947
10.05
9.905
10.05
644,628
+0.10(+1.05%)
May 21, 2003
9.793
9.952
9.751
9.947
1,416,037
+0.14(+1.46%)
May 20, 2003
9.744
9.814
9.712
9.804
747,661
+0.05(+0.54%)
May 19, 2003
9.767
9.777
9.691
9.751
885,166
-0.02(-0.19%)
May 16, 2003
9.699
9.770
9.639
9.770
1,439,018
+0.05(+0.48%)
May 15, 2003
9.691
9.741
9.639
9.723
817,371
+0.01(+0.11%)
May 14, 2003
9.783
9.791
9.652
9.712
1,144,473
-0.04(-0.45%)
May 13, 2003
9.791
9.801
9.712
9.757
829,245
-0.05(-0.48%)
May 12, 2003
9.791
9.832
9.751
9.804
492,567
+0.01(+0.13%)
May 09, 2003
9.785
9.804
9.744
9.791
737,319
+0.01(+0.05%)
May 08, 2003
9.670
9.788
9.647
9.785
1,492,258
+0.13(+1.30%)
May 07, 2003
9.751
9.759
9.660
9.660
735,404
-0.10(-1.07%)
May 06, 2003
9.657
9.788
9.647
9.764
753,789
+0.11(+1.11%)
May 05, 2003
9.574
9.660
9.537
9.657
1,323,728
+0.13(+1.37%)
May 02, 2003
9.464
9.535
9.464
9.527
946,833
+0.09(+0.94%)
May 01, 2003
9.477
9.509
9.360
9.438
1,303,045
-0.01(-0.14%)
Apr 30, 2003
9.608
9.608
9.388
9.451
2,009,723
-0.15(-1.60%)
Apr 29, 2003
9.655
9.702
9.603
9.605
1,699,474
-0.03(-0.27%)
Apr 28, 2003
9.587
9.631
9.545
9.631
1,858,812
+0.02(+0.22%)
Apr 25, 2003
9.621
9.623
9.582
9.610
1,160,943
-0.01(-0.08%)
Apr 24, 2003
9.584
9.647
9.556
9.618
1,494,173
-0.05(-0.49%)
Apr 23, 2003
9.647
9.676
9.603
9.665
553,851
+0.03(+0.35%)
Apr 22, 2003
9.529
9.673
9.490
9.631
1,190,819
+0.12(+1.23%)
Apr 21, 2003
9.522
9.529
9.443
9.514
709,359
+0.01(+0.11%)
Apr 17, 2003
9.527
9.553
9.462
9.503
617,816
-0.02(-0.25%)
Apr 16, 2003
9.501
9.527
9.399
9.527
566,491
+0.08(+0.80%)
Apr 15, 2003
9.425
9.485
9.334
9.451
737,702
+0.03(+0.28%)
Apr 14, 2003
9.375
9.425
9.227
9.425
1,481,917
+0.05(+0.56%)
Apr 11, 2003
9.425
9.501
9.365
9.373
646,926
-0.08(-0.86%)
Apr 10, 2003
9.399
9.477
9.360
9.454
1,156,347
+0.06(+0.61%)
Apr 09, 2003
9.268
9.396
9.255
9.396
1,116,895
+0.11(+1.24%)
Apr 08, 2003
9.281
9.294
9.216
9.281
1,168,987
+0.00(+0.00%)
Apr 07, 2003
9.203
9.281
9.185
9.281
677,568
+0.17(+1.83%)
Apr 04, 2003
9.224
9.268
9.114
9.114
676,419
-0.10(-1.05%)
Apr 03, 2003
9.321
9.321
9.180
9.211
653,820
-0.08(-0.84%)
Apr 02, 2003
9.242
9.391
9.237
9.289
1,688,749
+0.08(+0.91%)
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
.