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
)
18.38
-0.04 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2010
7.542
7.732
7.511
7.542
9,983,594
-0.14(-1.79%)
May 27, 2010
7.447
7.690
7.352
7.679
11,058,093
+0.40(+5.51%)
May 26, 2010
7.426
7.558
7.215
7.278
113,999
-0.03(-0.43%)
May 25, 2010
7.036
7.326
6.893
7.310
11,983,717
+0.03(+0.36%)
May 24, 2010
7.547
7.574
7.263
7.284
8,556,901
-0.25(-3.29%)
May 21, 2010
7.152
7.542
7.083
7.532
16,365,986
+0.25(+3.48%)
May 20, 2010
7.331
7.553
7.268
7.278
271,091
-0.47(-6.06%)
May 19, 2010
7.880
8.106
7.558
7.748
13,344,979
-0.18(-2.26%)
May 18, 2010
8.349
8.433
7.896
7.927
251,900
-0.30(-3.65%)
May 17, 2010
8.302
8.507
8.017
8.228
14,626,600
-0.07(-0.83%)
May 14, 2010
8.296
8.470
8.212
8.296
15,067,890
-0.25(-2.90%)
May 13, 2010
8.729
8.782
8.528
8.544
11,883,234
-0.21(-2.41%)
May 12, 2010
8.697
8.813
8.629
8.755
10,664,208
+0.11(+1.22%)
May 11, 2010
8.702
8.750
8.565
8.650
5,483
+0.03(+0.31%)
May 10, 2010
8.465
8.644
8.428
8.623
19,514,850
+0.71(+8.93%)
May 07, 2010
7.969
8.259
7.727
7.917
18,540,396
-0.01(-0.07%)
May 06, 2010
8.133
8.259
7.231
7.922
12,441
-0.13(-1.64%)
May 05, 2010
8.059
8.265
8.021
8.054
9,858,347
-0.23(-2.74%)
May 04, 2010
8.375
8.444
8.159
8.281
14,435,795
-0.22(-2.55%)
May 03, 2010
8.312
8.534
8.302
8.497
11,123,291
+0.27(+3.34%)
Apr 30, 2010
8.550
8.692
8.212
8.223
12,223,066
-0.37(-4.30%)
Apr 29, 2010
8.249
8.597
8.249
8.592
11,309,954
+0.42(+5.16%)
Apr 28, 2010
8.196
8.281
8.080
8.170
10,107,322
+0.07(+0.85%)
Apr 27, 2010
8.312
8.439
8.091
8.101
11,071,049
-0.29(-3.46%)
Apr 26, 2010
8.307
8.513
8.307
8.391
8,897,514
+0.08(+1.02%)
Apr 23, 2010
8.307
8.391
8.212
8.307
8,644,783
+0.03(+0.32%)
Apr 22, 2010
8.006
8.317
7.938
8.281
10,466,952
+0.21(+2.55%)
Apr 21, 2010
8.075
8.180
7.943
8.075
33,358
+0.10(+1.26%)
Apr 20, 2010
8.091
8.091
7.869
7.975
18,593,644
-0.02(-0.20%)
Apr 19, 2010
7.917
8.075
7.811
7.990
19,903,916
+0.01(+0.13%)
Apr 16, 2010
8.223
8.317
7.969
7.980
21,085,378
-0.27(-3.32%)
Apr 15, 2010
8.586
8.597
8.217
8.254
13,680,949
-0.34(-3.93%)
Apr 14, 2010
8.787
8.819
8.560
8.592
11,807,449
-0.11(-1.27%)
Apr 13, 2010
8.518
8.750
8.518
8.702
9,989,578
+0.18(+2.10%)
Apr 12, 2010
8.660
8.708
8.523
8.523
8,871,791
-0.13(-1.46%)
Apr 09, 2010
8.518
8.687
8.486
8.650
10,444,701
+0.16(+1.93%)
Apr 08, 2010
8.418
8.555
8.370
8.486
9,539,849
+0.05(+0.63%)
Apr 07, 2010
8.687
8.729
8.397
8.433
12,257,452
-0.28(-3.27%)
Apr 06, 2010
8.439
8.729
8.407
8.718
10,213,302
+0.27(+3.25%)
Apr 05, 2010
8.307
8.507
8.302
8.444
11,790,349
+0.14(+1.72%)
Apr 01, 2010
8.328
8.302
8.302
8.302
11,301,566
+0.05(+0.64%)
Mar 31, 2010
8.381
8.404
8.244
8.249
13,078,667
-0.13(-1.51%)
Mar 30, 2010
8.443
8.464
8.336
8.375
10,046,373
-0.06(-0.74%)
Mar 29, 2010
8.454
8.464
8.323
8.438
8,481,520
+0.03(+0.37%)
Mar 26, 2010
8.407
8.475
8.292
8.407
10,793,952
+0.02(+0.25%)
Mar 25, 2010
8.349
8.584
8.344
8.386
9,132,504
+0.09(+1.13%)
Mar 24, 2010
8.167
8.349
8.156
8.292
7,908,454
+0.10(+1.21%)
Mar 23, 2010
8.271
8.302
8.114
8.193
10,490,040
-0.05(-0.63%)
Mar 22, 2010
8.083
8.276
8.020
8.245
7,206,556
+0.11(+1.41%)
Mar 19, 2010
8.151
8.229
8.067
8.130
10,266,833
-0.04(-0.45%)
Mar 18, 2010
8.308
8.308
8.146
8.167
11,078,634
-0.14(-1.64%)
Mar 17, 2010
8.161
8.381
8.120
8.302
9,370,841
+0.17(+2.12%)
Mar 16, 2010
7.921
8.159
7.890
8.130
9,663,834
+0.25(+3.18%)
Mar 15, 2010
7.791
7.926
7.780
7.879
6,837,254
-0.02(-0.20%)
Mar 12, 2010
7.838
7.937
7.812
7.895
5,504,808
+0.10(+1.27%)
Mar 11, 2010
7.671
7.806
7.603
7.796
5,773,304
+0.09(+1.22%)
Mar 10, 2010
7.702
7.765
7.608
7.702
6,520,404
+0.04(+0.48%)
Mar 09, 2010
7.671
7.796
7.592
7.665
7,916,304
-0.04(-0.47%)
Mar 08, 2010
7.629
7.754
7.624
7.702
5,903,449
+0.07(+0.96%)
Mar 05, 2010
7.378
7.655
7.315
7.629
10,597,557
+0.30(+4.06%)
Mar 04, 2010
7.310
7.357
7.276
7.331
8,365,722
+0.02(+0.29%)
Mar 03, 2010
7.310
7.383
7.253
7.310
10,733,308
-0.01(-0.14%)
Mar 02, 2010
7.347
7.373
7.279
7.321
12,954,473
+0.01(+0.14%)
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
.