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 (%)
Mar 31, 2010
8.383
8.407
8.246
8.251
13,074,759
-0.13(-1.51%)
Mar 30, 2010
8.446
8.467
8.339
8.378
10,043,372
-0.06(-0.74%)
Mar 29, 2010
8.456
8.467
8.326
8.441
8,478,986
+0.03(+0.37%)
Mar 26, 2010
8.409
8.477
8.294
8.409
10,790,727
+0.02(+0.25%)
Mar 25, 2010
8.352
8.587
8.347
8.388
9,129,776
+0.09(+1.13%)
Mar 24, 2010
8.169
8.352
8.159
8.294
7,906,091
+0.10(+1.21%)
Mar 23, 2010
8.274
8.305
8.117
8.195
10,486,906
-0.05(-0.63%)
Mar 22, 2010
8.085
8.279
8.023
8.247
7,204,403
+0.11(+1.41%)
Mar 19, 2010
8.153
8.232
8.070
8.132
10,263,766
-0.04(-0.45%)
Mar 18, 2010
8.310
8.310
8.148
8.169
11,075,324
-0.14(-1.64%)
Mar 17, 2010
8.164
8.383
8.122
8.305
9,368,041
+0.17(+2.12%)
Mar 16, 2010
7.924
8.161
7.892
8.132
9,660,947
+0.25(+3.18%)
Mar 15, 2010
7.793
7.929
7.783
7.882
6,835,212
-0.02(-0.20%)
Mar 12, 2010
7.840
7.939
7.814
7.897
5,503,164
+0.10(+1.27%)
Mar 11, 2010
7.673
7.809
7.605
7.798
5,771,579
+0.09(+1.22%)
Mar 10, 2010
7.704
7.767
7.610
7.704
6,518,456
+0.04(+0.48%)
Mar 09, 2010
7.673
7.798
7.595
7.668
7,913,939
-0.04(-0.47%)
Mar 08, 2010
7.631
7.756
7.626
7.704
5,901,686
+0.07(+0.96%)
Mar 05, 2010
7.380
7.657
7.318
7.631
10,594,391
+0.30(+4.06%)
Mar 04, 2010
7.312
7.359
7.278
7.333
8,363,223
+0.02(+0.29%)
Mar 03, 2010
7.312
7.386
7.255
7.312
10,730,101
-0.01(-0.14%)
Mar 02, 2010
7.349
7.375
7.281
7.323
12,950,603
+0.01(+0.14%)
Mar 01, 2010
7.286
7.365
7.245
7.312
10,778,717
+0.06(+0.79%)
Feb 26, 2010
7.302
7.359
7.250
7.255
15,411,757
-0.03(-0.43%)
Feb 25, 2010
7.109
7.318
7.041
7.286
9,469,856
+0.08(+1.09%)
Feb 24, 2010
7.057
7.208
7.020
7.208
8,354,525
+0.19(+2.68%)
Feb 23, 2010
7.088
7.145
6.989
7.020
8,147,360
-0.10(-1.47%)
Feb 22, 2010
7.156
7.208
7.098
7.124
6,511,531
-0.04(-0.51%)
Feb 19, 2010
7.156
7.203
7.046
7.161
8,616,146
-0.02(-0.22%)
Feb 18, 2010
6.968
7.239
6.968
7.177
9,938,342
+0.17(+2.38%)
Feb 17, 2010
6.962
7.088
6.910
7.010
8,470,753
+0.10(+1.44%)
Feb 16, 2010
6.696
6.926
6.727
6.910
8,464,546
+0.21(+3.20%)
Feb 12, 2010
6.597
6.696
6.696
6.696
9,137,928
+0.05(+0.71%)
Feb 11, 2010
6.675
6.712
6.550
6.649
9,606,517
-0.02(-0.24%)
Feb 10, 2010
6.701
6.790
6.529
6.665
6,565,024
-0.02(-0.31%)
Feb 09, 2010
6.660
6.733
6.558
6.686
19,154,896
-0.06(-0.85%)
Feb 08, 2010
6.764
6.848
6.571
6.743
12,419,821
-0.03(-0.46%)
Feb 05, 2010
6.613
6.889
6.597
6.774
23,219,222
+0.16(+2.45%)
Feb 04, 2010
6.566
6.743
6.524
6.613
25,779,090
+0.00(+0.00%)
Feb 03, 2010
6.774
6.827
6.550
6.613
11,442,873
-0.18(-2.69%)
Feb 02, 2010
6.764
6.837
6.665
6.795
10,645,358
+0.10(+1.44%)
Feb 01, 2010
6.644
6.754
6.610
6.699
8,590,014
+0.11(+1.62%)
Jan 29, 2010
6.628
6.707
6.508
6.592
14,077,630
+0.02(+0.24%)
Jan 28, 2010
6.785
6.785
6.477
6.576
11,779,802
-0.13(-1.87%)
Jan 27, 2010
6.712
6.738
6.539
6.701
14,534,201
-0.01(-0.08%)
Jan 26, 2010
6.780
6.842
6.680
6.707
11,912,137
-0.11(-1.61%)
Jan 25, 2010
6.936
6.936
6.686
6.816
11,815,200
+0.01(+0.08%)
Jan 22, 2010
6.936
7.067
6.769
6.811
17,525,842
-0.12(-1.73%)
Jan 21, 2010
7.140
7.182
6.921
6.931
17,936,058
-0.18(-2.50%)
Jan 20, 2010
7.130
7.140
6.999
7.109
14,710,242
-0.10(-1.45%)
Jan 19, 2010
6.983
7.239
6.962
7.213
15,577,896
+0.10(+1.40%)
Jan 15, 2010
7.250
7.114
7.114
7.114
15,076,844
-0.18(-2.51%)
Jan 14, 2010
7.370
7.412
7.205
7.297
11,110,140
-0.11(-1.55%)
Jan 13, 2010
7.166
7.516
7.145
7.412
14,983,740
+0.24(+3.28%)
Jan 12, 2010
7.182
7.344
7.140
7.177
18,857,038
-0.20(-2.76%)
Jan 11, 2010
7.344
7.401
7.250
7.380
10,858,085
+0.10(+1.44%)
Jan 08, 2010
7.339
7.406
7.198
7.276
10,792,228
-0.09(-1.28%)
Jan 07, 2010
7.093
7.386
7.093
7.370
13,260,417
+0.24(+3.37%)
Jan 06, 2010
7.098
7.187
7.057
7.130
11,804,297
+0.03(+0.44%)
Jan 05, 2010
7.093
7.166
7.004
7.098
11,479,917
-0.04(-0.51%)
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
.