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 (%)
Sep 30, 2010
8.399
8.588
8.316
8.403
28,804
+0.00(+0.02%)
Sep 29, 2010
8.566
8.604
8.358
8.401
10,830,338
-0.23(-2.72%)
Sep 28, 2010
8.673
8.684
8.490
8.636
41,498
-0.01(-0.06%)
Sep 27, 2010
8.876
8.876
8.620
8.641
6,785,325
-0.24(-2.70%)
Sep 24, 2010
8.721
8.908
8.721
8.881
8,073,446
+0.29(+3.42%)
Sep 23, 2010
8.588
8.902
8.577
8.588
626
-0.30(-3.42%)
Sep 22, 2010
8.902
9.030
8.814
8.892
20,610,900
-0.06(-0.71%)
Sep 21, 2010
8.977
9.094
8.902
8.956
27,259,276
-0.01(-0.06%)
Sep 20, 2010
8.588
8.982
8.588
8.961
10,808,806
+0.35(+4.07%)
Sep 17, 2010
8.610
8.620
8.438
8.610
9,828,892
+0.08(+0.89%)
Sep 15, 2010
8.428
8.534
8.396
8.534
5,090,574
+0.06(+0.76%)
Sep 14, 2010
8.417
8.534
8.369
8.470
5,360,772
+0.01(+0.13%)
Sep 13, 2010
8.438
8.476
8.337
8.460
4,334,969
+0.17(+1.99%)
Sep 10, 2010
8.230
8.369
8.172
8.294
4,004,704
+0.06(+0.78%)
Sep 09, 2010
8.412
8.444
8.161
8.230
7,304
-0.05(-0.58%)
Sep 08, 2010
8.337
8.390
8.230
8.278
5,180,947
-0.01(-0.13%)
Sep 07, 2010
8.353
8.412
8.278
8.289
809
-0.17(-1.96%)
Sep 03, 2010
8.406
8.470
8.326
8.454
4,636,012
+0.14(+1.67%)
Sep 02, 2010
8.140
8.342
8.076
8.316
7,337,965
+0.15(+1.90%)
Sep 01, 2010
8.092
8.172
8.028
8.161
12,188,635
+0.22(+2.82%)
Aug 31, 2010
7.932
7.996
7.825
7.937
79,866
-0.01(-0.07%)
Aug 30, 2010
7.937
8.033
7.900
7.942
8,282,935
+0.17(+2.13%)
Aug 27, 2010
7.921
7.985
7.654
7.777
7,704,993
-0.05(-0.61%)
Aug 26, 2010
7.830
7.918
7.745
7.825
10,238
+0.03(+0.41%)
Aug 25, 2010
7.510
7.835
7.510
7.793
14,625
+0.20(+2.67%)
Aug 24, 2010
7.526
7.691
7.467
7.590
1,014
-0.08(-1.04%)
Aug 23, 2010
7.739
7.766
7.649
7.670
4,862,193
+0.00(+0.00%)
Aug 20, 2010
7.659
7.723
7.601
7.670
5,523,417
-0.06(-0.76%)
Aug 19, 2010
8.017
8.044
7.699
7.729
1,014
-0.34(-4.23%)
Aug 18, 2010
8.049
8.134
8.006
8.070
7,533,385
+0.01(+0.13%)
Aug 17, 2010
7.921
8.113
7.819
8.060
4,786
+0.23(+2.93%)
Aug 16, 2010
7.723
7.867
7.622
7.830
7,305,886
+0.05(+0.69%)
Aug 13, 2010
7.777
7.910
7.734
7.777
9,061,315
+0.02(+0.21%)
Aug 12, 2010
7.702
7.819
7.686
7.761
12,636,667
-0.05(-0.68%)
Aug 11, 2010
7.793
7.964
7.761
7.814
81,343
-0.19(-2.33%)
Aug 10, 2010
8.033
8.086
7.900
8.001
257,569
-0.13(-1.64%)
Aug 09, 2010
8.118
8.145
8.006
8.134
5,814,298
+0.10(+1.26%)
Aug 06, 2010
8.033
8.156
7.921
8.033
9,441,187
-0.14(-1.70%)
Aug 05, 2010
8.038
8.252
8.022
8.172
8,717,253
+0.06(+0.79%)
Aug 04, 2010
8.076
8.150
7.990
8.108
10,080
+0.05(+0.60%)
Aug 03, 2010
8.188
8.193
7.996
8.060
14,625
-0.20(-2.39%)
Aug 02, 2010
8.193
8.332
8.145
8.257
10,665,314
+0.22(+2.72%)
Jul 30, 2010
8.038
8.102
7.894
8.038
10,767,378
-0.03(-0.40%)
Jul 29, 2010
8.156
8.198
7.969
8.070
8,459,466
-0.01(-0.07%)
Jul 28, 2010
8.076
8.300
8.012
8.076
10,813
+0.04(+0.46%)
Jul 27, 2010
8.038
8.182
7.926
8.038
8,129
-0.05(-0.59%)
Jul 26, 2010
7.825
8.118
7.766
8.086
8,501,578
+0.23(+2.92%)
Jul 23, 2010
7.665
7.873
7.574
7.857
12,704,439
+0.18(+2.29%)
Jul 22, 2010
7.387
7.723
7.387
7.681
103,123
+0.40(+5.49%)
Jul 21, 2010
7.526
7.526
7.243
7.281
12,030,634
-0.16(-2.15%)
Jul 20, 2010
7.441
7.451
7.105
7.441
10,649,684
+0.15(+2.05%)
Jul 19, 2010
7.137
7.307
7.025
7.291
9,342,975
+0.17(+2.32%)
Jul 16, 2010
7.131
7.441
7.073
7.126
13,608,617
-0.38(-5.05%)
Jul 15, 2010
7.515
7.537
7.254
7.505
8,402,333
+0.03(+0.43%)
Jul 14, 2010
7.451
7.542
7.334
7.473
78,507
-0.05(-0.71%)
Jul 13, 2010
7.403
7.569
7.382
7.526
12,466,917
+0.23(+3.14%)
Jul 12, 2010
7.249
7.329
7.158
7.297
6,926,413
+0.04(+0.59%)
Jul 09, 2010
7.254
7.259
7.115
7.254
8,928,224
+0.08(+1.12%)
Jul 08, 2010
7.195
7.254
7.030
7.174
51,924
+0.06(+0.82%)
Jul 07, 2010
6.790
7.121
6.763
7.115
247,483
+0.36(+5.37%)
Jul 06, 2010
6.753
7.206
6.673
6.753
7,161
-0.20(-2.84%)
Jul 02, 2010
6.950
7.179
6.854
6.950
10,661,757
-0.12(-1.73%)
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
.