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
)
19.04
+0.12 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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, 2009
5.196
5.253
5.081
5.248
9,998,474
+0.09(+1.72%)
Jun 29, 2009
5.222
5.295
5.039
5.159
11,689,713
-0.05(-0.90%)
Jun 26, 2009
5.185
5.253
5.081
5.206
14,454,251
+0.01(+0.10%)
Jun 25, 2009
5.023
5.201
5.013
5.201
11,000,603
+0.10(+2.05%)
Jun 24, 2009
4.966
5.149
4.877
5.096
13,850,857
+0.17(+3.39%)
Jun 23, 2009
4.872
5.028
4.809
4.929
13,525,193
+0.09(+1.83%)
Jun 22, 2009
5.190
5.232
4.809
4.840
19,967,304
-0.47(-8.85%)
Jun 19, 2009
5.295
5.336
5.201
5.310
17,455,740
+0.09(+1.70%)
Jun 18, 2009
5.263
5.263
5.054
5.222
12,418,043
+0.02(+0.40%)
Jun 17, 2009
5.357
5.415
5.159
5.201
13,733,805
-0.16(-2.92%)
Jun 16, 2009
5.467
5.616
5.300
5.357
14,972,516
-0.30(-5.22%)
Jun 15, 2009
5.880
5.880
5.357
5.652
19,033,812
-0.27(-4.63%)
Jun 12, 2009
5.827
5.963
5.728
5.927
11,464,873
+0.15(+2.53%)
Jun 11, 2009
5.942
6.031
5.744
5.780
12,979,904
-0.19(-3.23%)
Jun 10, 2009
6.261
6.344
5.806
5.974
19,051,306
-0.23(-3.70%)
Jun 09, 2009
6.360
6.438
6.130
6.203
12,559,034
-0.21(-3.26%)
Jun 08, 2009
6.433
6.522
6.287
6.412
11,262,064
-0.06(-0.97%)
Jun 05, 2009
6.663
6.778
6.381
6.475
14,057,324
-0.11(-1.74%)
Jun 04, 2009
6.386
6.631
6.289
6.590
19,140,148
+0.24(+3.78%)
Jun 03, 2009
6.308
6.391
6.235
6.349
9,608,506
+0.00(+0.00%)
Jun 02, 2009
6.339
6.548
6.297
6.349
17,276,146
-0.11(-1.78%)
Jun 01, 2009
6.188
6.668
6.057
6.464
22,487,198
+0.36(+5.90%)
May 29, 2009
6.068
6.109
5.833
6.104
18,430,792
+0.06(+1.04%)
May 28, 2009
6.083
6.141
5.843
6.041
19,571,310
+0.05(+0.87%)
May 27, 2009
6.240
6.240
5.947
5.989
25,652,086
-0.23(-3.69%)
May 26, 2009
5.712
6.266
5.613
6.219
27,968,772
+0.48(+8.27%)
May 22, 2009
5.916
6.015
5.718
5.744
13,823,375
-0.15(-2.57%)
May 21, 2009
5.744
6.005
5.592
5.895
20,341,208
+0.04(+0.62%)
May 20, 2009
5.895
6.162
5.806
5.859
24,033,214
+0.09(+1.54%)
May 19, 2009
5.853
5.958
5.650
5.770
18,457,932
-0.17(-2.90%)
May 18, 2009
5.378
6.005
5.310
5.942
23,932,256
+0.69(+13.12%)
May 15, 2009
5.519
5.587
5.149
5.253
18,106,008
-0.32(-5.72%)
May 14, 2009
5.216
5.665
5.149
5.571
21,255,446
+0.26(+4.92%)
May 13, 2009
5.692
5.692
5.248
5.310
18,925,070
-0.51(-8.79%)
May 12, 2009
6.031
6.094
5.665
5.822
19,281,886
-0.13(-2.19%)
May 11, 2009
6.021
6.141
5.911
5.953
21,388,624
-0.36(-5.71%)
May 08, 2009
5.927
6.412
5.775
6.313
33,428,230
+0.68(+12.10%)
May 07, 2009
6.438
6.438
5.603
5.632
24,410,868
-0.68(-10.79%)
May 06, 2009
6.167
6.376
5.963
6.313
23,827,798
+0.30(+5.04%)
May 05, 2009
6.386
6.449
5.911
6.010
20,814,300
-0.50(-7.62%)
May 04, 2009
6.083
6.506
6.083
6.506
29,426,878
+0.68(+11.75%)
May 01, 2009
6.240
6.261
5.723
5.822
22,788,380
-0.45(-7.24%)
Apr 30, 2009
6.073
6.454
5.994
6.276
33,865,340
+0.36(+6.09%)
Apr 29, 2009
5.718
6.151
0.8355
5.916
25,371,322
+0.28(+4.91%)
Apr 28, 2009
5.477
5.833
5.446
5.639
18,413,008
+0.02(+0.37%)
Apr 27, 2009
5.932
6.036
5.420
5.618
22,467,656
-0.48(-7.80%)
Apr 24, 2009
5.639
6.292
5.509
6.094
28,794,442
+0.47(+8.36%)
Apr 23, 2009
5.457
5.650
5.242
5.624
22,524,486
+0.25(+4.56%)
Apr 22, 2009
5.488
5.806
5.368
5.378
27,491,394
-0.38(-6.53%)
Apr 21, 2009
4.971
5.869
4.846
5.754
35,127,468
+0.58(+11.31%)
Apr 20, 2009
5.645
5.692
5.122
5.169
28,317,484
-0.62(-10.65%)
Apr 17, 2009
5.692
6.094
5.483
5.786
26,192,244
+0.09(+1.65%)
Apr 16, 2009
5.394
6.078
5.065
5.692
34,561,680
+0.36(+6.76%)
Apr 15, 2009
4.898
5.378
4.778
5.331
31,847,148
+0.60(+12.57%)
Apr 14, 2009
5.248
5.498
4.689
4.736
31,354,144
-0.57(-10.82%)
Apr 13, 2009
5.143
5.467
5.065
5.310
24,217,916
-0.06(-1.07%)
Apr 09, 2009
4.783
5.415
4.600
5.368
41,245,300
+0.70(+14.99%)
Apr 08, 2009
4.449
4.694
4.386
4.668
36,891,788
+0.20(+4.44%)
Apr 07, 2009
4.840
4.898
4.449
4.470
32,573,356
-0.40(-8.25%)
Apr 06, 2009
4.731
5.039
4.569
4.872
45,054,016
-0.04(-0.74%)
Apr 03, 2009
4.532
4.934
4.188
4.908
187,042,000
+1.00(+25.50%)
Apr 02, 2009
3.901
3.989
3.671
3.911
28,001,424
+0.14(+3.74%)
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
.