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 (%)
Dec 31, 2008
9.258
9.576
9.174
9.545
11,792,871
+0.27(+2.87%)
Dec 30, 2008
9.274
9.352
8.913
9.279
8,098,502
+0.00(+0.00%)
Dec 29, 2008
9.650
9.676
9.028
9.279
9,118,442
-0.38(-3.95%)
Dec 26, 2008
10.01
10.28
9.190
9.660
0
-0.26(-2.63%)
Dec 24, 2008
9.749
9.921
9.574
9.921
2,392,442
+0.18(+1.88%)
Dec 23, 2008
9.482
10.09
9.467
9.738
9,817,277
+0.08(+0.81%)
Dec 22, 2008
9.858
9.911
9.075
9.660
14,326,298
-0.18(-1.86%)
Dec 19, 2008
9.441
9.843
9.002
9.843
14,259,315
+0.68(+7.47%)
Dec 18, 2008
9.459
10.22
8.835
9.159
19,990,466
-0.69(-7.00%)
Dec 17, 2008
8.934
10.45
8.887
9.848
16,278,631
+0.61(+6.61%)
Dec 16, 2008
7.916
9.373
7.806
9.237
21,753,502
+1.33(+16.84%)
Dec 15, 2008
8.751
8.751
7.577
7.906
10,747,327
-0.44(-5.32%)
Dec 12, 2008
7.556
8.349
7.326
8.349
0
+0.56(+7.24%)
Dec 11, 2008
9.148
9.352
7.545
7.785
23,092,040
-1.72(-18.08%)
Dec 10, 2008
8.610
9.764
8.469
9.503
12,916,292
+1.00(+11.73%)
Dec 09, 2008
9.545
9.660
8.355
8.506
16,338,539
-1.28(-13.12%)
Dec 08, 2008
8.605
9.806
8.600
9.791
19,275,964
+1.29(+15.17%)
Dec 05, 2008
7.519
8.610
7.321
8.501
0
+0.87(+11.43%)
Dec 04, 2008
7.399
8.375
6.934
7.629
21,972,852
-0.06(-0.81%)
Dec 03, 2008
6.866
7.906
6.689
7.691
23,513,218
+0.42(+5.74%)
Dec 02, 2008
6.386
7.368
6.026
7.274
31,138,996
+1.08(+17.35%)
Dec 01, 2008
7.242
7.509
6.005
6.198
23,768,610
-1.19(-16.11%)
Nov 28, 2008
7.785
7.958
7.357
7.389
7,706,411
-0.45(-5.79%)
Nov 26, 2008
7.467
7.895
6.903
7.843
20,173,004
+0.37(+4.96%)
Nov 25, 2008
8.214
8.443
6.788
7.472
21,741,720
-0.40(-5.11%)
Nov 24, 2008
6.062
7.874
6.057
7.874
28,358,788
+1.98(+33.69%)
Nov 21, 2008
6.088
6.840
4.992
5.890
33,490,828
+0.01(+0.18%)
Nov 20, 2008
6.423
6.955
5.415
5.880
35,121,480
-0.79(-11.82%)
Nov 19, 2008
8.783
8.788
6.543
6.668
28,006,890
-2.18(-24.62%)
Nov 18, 2008
8.830
9.070
8.255
8.845
18,293,000
-0.03(-0.29%)
Nov 17, 2008
8.877
9.206
8.553
8.872
13,167,796
-0.14(-1.51%)
Nov 14, 2008
9.660
9.858
8.851
9.007
0
-1.00(-9.97%)
Nov 13, 2008
9.096
10.30
8.365
10.00
22,244,100
+0.99(+11.01%)
Nov 12, 2008
9.634
9.843
8.798
9.013
17,871,908
-1.08(-10.71%)
Nov 11, 2008
9.676
10.59
9.462
10.09
11,291,643
+0.17(+1.74%)
Nov 10, 2008
11.02
11.13
9.697
9.921
13,152,845
-1.05(-9.57%)
Nov 07, 2008
10.51
11.07
10.18
10.97
10,825,563
+0.53(+5.05%)
Nov 06, 2008
10.43
10.81
9.921
10.44
10,526,640
-0.31(-2.87%)
Nov 05, 2008
11.59
11.73
9.921
10.75
21,284,200
-1.42(-11.63%)
Nov 04, 2008
11.38
12.17
10.99
12.17
11,209,712
+0.96(+8.52%)
Nov 03, 2008
11.81
11.95
11.17
11.21
6,289,292
-0.58(-4.92%)
Oct 31, 2008
10.93
11.87
10.83
11.79
0
+0.80(+7.27%)
Oct 30, 2008
11.24
11.24
10.66
10.99
11,255,367
+0.15(+1.35%)
Oct 29, 2008
11.74
11.74
10.58
10.85
15,488,312
-0.93(-7.93%)
Oct 28, 2008
9.712
11.78
9.211
11.78
19,827,030
+2.58(+28.04%)
Oct 27, 2008
9.373
10.18
9.138
9.200
12,977,300
-0.46(-4.76%)
Oct 24, 2008
9.227
10.69
8.694
9.660
16,620,299
-0.29(-2.89%)
Oct 23, 2008
10.40
10.67
8.804
9.947
24,022,716
-0.38(-3.69%)
Oct 22, 2008
11.50
11.66
9.921
10.33
14,826,777
-1.46(-12.36%)
Oct 21, 2008
12.13
12.55
11.71
11.79
7,870,123
-0.37(-3.01%)
Oct 20, 2008
12.85
12.99
11.73
12.15
10,319,313
-0.71(-5.52%)
Oct 17, 2008
12.53
13.47
12.19
12.86
0
-0.28(-2.15%)
Oct 16, 2008
13.13
13.39
12.22
13.14
14,097,106
+0.22(+1.74%)
Oct 15, 2008
13.49
14.14
12.53
12.92
12,121,547
-1.37(-9.58%)
Oct 14, 2008
16.76
16.87
13.17
14.29
13,481,680
-1.69(-10.59%)
Oct 13, 2008
16.00
16.17
15.10
15.98
11,207,686
+0.43(+2.75%)
Oct 10, 2008
12.79
15.83
12.22
15.55
0
+2.27(+17.11%)
Oct 09, 2008
14.72
15.44
13.28
13.28
14,137,764
-1.14(-7.90%)
Oct 08, 2008
13.83
15.25
13.44
14.42
13,374,114
-0.03(-0.22%)
Oct 07, 2008
15.86
15.98
14.33
14.45
15,677,903
-1.38(-8.71%)
Oct 06, 2008
15.66
16.54
15.28
15.83
17,837,964
-0.55(-3.35%)
Oct 03, 2008
17.93
18.36
16.06
16.38
0
-1.54(-8.60%)
Oct 02, 2008
18.65
18.67
17.70
17.92
7,954,007
-0.96(-5.06%)
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
.