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 (%)
Nov 30, 2009
6.221
6.451
6.179
6.435
14,951,595
+0.25(+3.97%)
Nov 27, 2009
6.142
6.336
6.142
6.189
6,326,492
-0.23(-3.58%)
Nov 25, 2009
6.299
6.451
6.299
6.419
7,750,301
+0.12(+1.91%)
Nov 24, 2009
6.503
6.503
6.268
6.299
10,342,238
-0.16(-2.43%)
Nov 23, 2009
6.524
6.680
6.419
6.456
10,876,662
-0.02(-0.32%)
Nov 20, 2009
6.461
6.519
6.378
6.477
9,578,796
-0.03(-0.40%)
Nov 19, 2009
6.571
6.571
6.409
6.503
13,499,742
-0.13(-1.89%)
Nov 18, 2009
6.581
6.660
6.524
6.628
14,937,037
+0.06(+0.95%)
Nov 17, 2009
6.670
6.790
6.566
6.566
11,600,332
-0.11(-1.72%)
Nov 16, 2009
6.555
6.801
6.555
6.680
15,647,057
+0.18(+2.73%)
Nov 13, 2009
6.602
6.707
6.440
6.503
16,011,015
-0.02(-0.24%)
Nov 12, 2009
6.649
6.691
6.508
6.519
8,534,787
-0.17(-2.50%)
Nov 11, 2009
6.649
6.727
6.519
6.686
11,401,723
+0.16(+2.40%)
Nov 10, 2009
6.686
6.686
6.409
6.529
10,602,889
-0.16(-2.42%)
Nov 09, 2009
6.372
6.696
6.283
6.691
19,196,594
+0.45(+7.20%)
Nov 06, 2009
6.189
6.330
6.163
6.242
14,629,136
+0.10(+1.70%)
Nov 05, 2009
6.445
6.466
6.028
6.137
31,077,448
-0.38(-5.85%)
Nov 04, 2009
6.868
6.942
6.503
6.519
20,491,314
-0.26(-3.78%)
Nov 03, 2009
6.571
6.795
6.472
6.774
15,448,216
+0.10(+1.49%)
Nov 02, 2009
6.534
6.801
6.425
6.675
15,914,986
+0.07(+1.11%)
Oct 30, 2009
6.649
6.790
6.383
6.602
24,996,428
-0.18(-2.62%)
Oct 29, 2009
6.492
6.811
6.445
6.780
14,369,307
+0.41(+6.39%)
Oct 28, 2009
6.613
6.816
6.346
6.372
21,825,074
-0.31(-4.69%)
Oct 27, 2009
7.104
7.137
6.633
6.686
21,691,304
-0.38(-5.40%)
Oct 26, 2009
7.171
7.417
7.030
7.067
11,862,043
-0.07(-0.95%)
Oct 23, 2009
7.255
7.265
7.077
7.135
13,669,616
-0.18(-2.50%)
Oct 22, 2009
7.104
7.318
7.046
7.318
20,564,012
+0.22(+3.09%)
Oct 21, 2009
6.769
7.354
6.769
7.098
21,581,732
+0.25(+3.66%)
Oct 20, 2009
6.785
6.905
6.774
6.848
9,286,384
-0.15(-2.09%)
Oct 19, 2009
6.895
7.046
6.889
6.994
11,387,740
+0.12(+1.75%)
Oct 16, 2009
6.978
7.046
6.829
6.874
10,220,961
-0.26(-3.66%)
Oct 15, 2009
6.978
7.140
6.905
7.135
13,263,139
+0.08(+1.11%)
Oct 14, 2009
6.733
7.098
6.722
7.057
18,794,758
+0.46(+7.05%)
Oct 13, 2009
6.633
6.660
6.440
6.592
12,162,236
-0.08(-1.17%)
Oct 12, 2009
6.602
6.733
6.581
6.670
8,787,591
+0.04(+0.55%)
Oct 09, 2009
6.534
6.633
6.398
6.633
11,710,723
+0.06(+0.95%)
Oct 08, 2009
6.435
6.623
6.425
6.571
10,140,456
+0.20(+3.11%)
Oct 07, 2009
6.357
6.456
6.200
6.372
11,232,393
-0.02(-0.33%)
Oct 06, 2009
6.393
6.529
6.263
6.393
17,599,994
+0.07(+1.16%)
Oct 05, 2009
6.216
6.383
6.163
6.320
10,945,914
+0.19(+3.15%)
Oct 02, 2009
6.106
6.391
6.028
6.127
18,576,276
-0.15(-2.41%)
Oct 01, 2009
6.754
6.806
6.263
6.278
20,761,976
-0.53(-7.82%)
Sep 30, 2009
6.968
7.036
6.701
6.811
23,775,222
-0.15(-2.10%)
Sep 29, 2009
7.213
7.218
6.915
6.957
11,943,147
-0.03(-0.45%)
Sep 28, 2009
6.848
7.192
6.827
6.989
14,565,205
+0.19(+2.76%)
Sep 25, 2009
6.738
7.004
6.623
6.801
15,318,253
+0.04(+0.54%)
Sep 24, 2009
7.245
7.391
6.754
6.764
20,304,802
-0.44(-6.16%)
Sep 23, 2009
7.803
7.840
7.208
7.208
17,934,266
-0.57(-7.32%)
Sep 22, 2009
7.621
7.803
7.516
7.777
17,109,050
+0.22(+2.97%)
Sep 21, 2009
7.709
7.798
7.527
7.553
16,561,566
-0.25(-3.21%)
Sep 18, 2009
8.002
8.075
7.722
7.803
33,600,900
-0.17(-2.10%)
Sep 17, 2009
7.730
8.289
7.689
7.971
36,269,700
+0.34(+4.45%)
Sep 16, 2009
7.443
7.991
7.417
7.631
37,777,104
+0.24(+3.25%)
Sep 15, 2009
6.994
7.433
6.806
7.391
45,096,792
+0.42(+5.99%)
Sep 14, 2009
6.701
6.973
6.644
6.973
19,252,648
+0.16(+2.38%)
Sep 11, 2009
6.790
6.936
6.670
6.811
18,189,336
+0.04(+0.54%)
Sep 10, 2009
6.592
6.790
6.461
6.774
12,700,979
+0.16(+2.45%)
Sep 09, 2009
6.425
6.654
6.330
6.613
15,506,056
+0.20(+3.18%)
Sep 08, 2009
6.221
6.409
6.195
6.409
15,708,479
+0.30(+4.96%)
Sep 04, 2009
6.007
6.106
5.845
6.106
8,625,659
+0.10(+1.74%)
Sep 03, 2009
5.960
6.007
5.751
6.001
14,128,335
+0.12(+2.04%)
Sep 02, 2009
6.137
6.137
5.866
5.881
19,732,274
-0.30(-4.82%)
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
.