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 (%)
Jan 29, 2010
6.626
6.705
6.506
6.590
14,081,837
+0.02(+0.24%)
Jan 28, 2010
6.783
6.783
6.475
6.574
11,783,322
-0.13(-1.87%)
Jan 27, 2010
6.710
6.736
6.537
6.699
14,538,545
-0.01(-0.08%)
Jan 26, 2010
6.778
6.840
6.678
6.705
11,915,697
-0.11(-1.61%)
Jan 25, 2010
6.934
6.934
6.684
6.814
11,818,731
+0.01(+0.08%)
Jan 22, 2010
6.934
7.065
6.767
6.809
17,531,078
-0.12(-1.73%)
Jan 21, 2010
7.138
7.180
6.919
6.929
17,941,420
-0.18(-2.50%)
Jan 20, 2010
7.128
7.138
6.997
7.107
14,714,638
-0.10(-1.45%)
Jan 19, 2010
6.981
7.237
6.960
7.211
15,582,551
+0.10(+1.39%)
Jan 15, 2010
7.248
7.112
7.112
7.112
15,081,350
-0.18(-2.51%)
Jan 14, 2010
7.368
7.409
7.203
7.295
11,113,460
-0.11(-1.55%)
Jan 13, 2010
7.164
7.514
7.143
7.409
14,988,218
+0.23(+3.28%)
Jan 12, 2010
7.180
7.342
7.138
7.175
18,862,672
-0.20(-2.76%)
Jan 11, 2010
7.342
7.399
7.248
7.378
10,861,330
+0.10(+1.44%)
Jan 08, 2010
7.336
7.404
7.195
7.274
10,795,453
-0.09(-1.28%)
Jan 07, 2010
7.091
7.383
7.091
7.368
13,264,379
+0.24(+3.37%)
Jan 06, 2010
7.096
7.185
7.054
7.128
11,807,824
+0.03(+0.44%)
Jan 05, 2010
7.091
7.164
7.002
7.096
11,483,348
-0.04(-0.51%)
Jan 04, 2010
7.112
7.248
7.081
7.133
11,995,768
+0.07(+0.96%)
Dec 31, 2009
7.300
7.065
7.065
7.065
10,066,809
-0.21(-2.87%)
Dec 30, 2009
7.201
7.274
7.091
7.274
6,053,552
+0.04(+0.58%)
Dec 29, 2009
7.347
7.425
7.190
7.232
5,568,892
-0.07(-0.93%)
Dec 28, 2009
7.342
7.420
7.237
7.300
5,205,849
+0.01(+0.07%)
Dec 24, 2009
7.201
7.305
7.112
7.295
3,929,035
+0.16(+2.27%)
Dec 23, 2009
7.039
7.248
6.976
7.133
8,515,103
+0.11(+1.64%)
Dec 22, 2009
6.809
7.023
6.809
7.018
7,663,928
+0.14(+2.05%)
Dec 21, 2009
6.767
6.882
6.699
6.877
11,055,459
+0.18(+2.65%)
Dec 18, 2009
6.584
6.699
6.506
6.699
13,250,456
+0.20(+3.05%)
Dec 17, 2009
6.480
6.579
6.433
6.501
7,817,520
-0.02(-0.24%)
Dec 16, 2009
6.438
6.590
6.423
6.517
12,083,457
-0.01(-0.16%)
Dec 15, 2009
6.443
6.564
6.423
6.527
15,754,674
-0.01(-0.16%)
Dec 14, 2009
6.475
6.577
6.475
6.537
18,934,322
+0.01(+0.16%)
Dec 11, 2009
6.480
6.537
6.386
6.527
16,851,230
+0.13(+1.96%)
Dec 10, 2009
6.527
6.548
6.360
6.402
19,027,620
-0.08(-1.21%)
Dec 09, 2009
6.621
6.621
6.464
6.480
26,540,730
-0.05(-0.80%)
Dec 08, 2009
6.470
6.626
6.386
6.532
67,349,048
-0.30(-4.36%)
Dec 07, 2009
7.086
7.201
6.772
6.830
17,935,310
-0.27(-3.75%)
Dec 04, 2009
6.809
7.122
6.809
7.096
29,648,930
+0.43(+6.50%)
Dec 03, 2009
6.501
6.877
6.501
6.663
18,379,310
-0.02(-0.31%)
Dec 02, 2009
6.402
6.720
6.334
6.684
14,413,800
+0.29(+4.49%)
Dec 01, 2009
6.490
6.527
6.334
6.396
13,819,838
-0.04(-0.57%)
Nov 30, 2009
6.219
6.449
6.177
6.433
14,956,063
+0.25(+3.97%)
Nov 27, 2009
6.141
6.334
6.141
6.188
6,328,383
-0.23(-3.58%)
Nov 25, 2009
6.297
6.449
6.297
6.417
7,752,617
+0.12(+1.91%)
Nov 24, 2009
6.501
6.501
6.266
6.297
10,345,328
-0.16(-2.43%)
Nov 23, 2009
6.522
6.678
6.417
6.454
10,879,912
-0.02(-0.32%)
Nov 20, 2009
6.459
6.517
6.376
6.475
9,581,658
-0.03(-0.40%)
Nov 19, 2009
6.569
6.569
6.407
6.501
13,503,777
-0.13(-1.89%)
Nov 18, 2009
6.579
6.658
6.522
6.626
14,941,500
+0.06(+0.95%)
Nov 17, 2009
6.668
6.788
6.564
6.564
11,603,799
-0.11(-1.72%)
Nov 16, 2009
6.553
6.799
6.553
6.678
15,651,733
+0.18(+2.73%)
Nov 13, 2009
6.600
6.705
6.438
6.501
16,015,800
-0.02(-0.24%)
Nov 12, 2009
6.647
6.689
6.506
6.517
8,537,338
-0.17(-2.50%)
Nov 11, 2009
6.647
6.725
6.517
6.684
11,405,131
+0.16(+2.40%)
Nov 10, 2009
6.684
6.684
6.407
6.527
10,606,058
-0.16(-2.42%)
Nov 09, 2009
6.370
6.694
6.282
6.689
19,202,332
+0.45(+7.20%)
Nov 06, 2009
6.188
6.329
6.162
6.240
14,633,508
+0.10(+1.70%)
Nov 05, 2009
6.443
6.464
6.026
6.135
31,086,736
-0.38(-5.85%)
Nov 04, 2009
6.866
6.940
6.501
6.517
20,497,436
-0.26(-3.78%)
Nov 03, 2009
6.569
6.793
6.470
6.772
15,452,833
+0.10(+1.49%)
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
.