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
)
19.10
+0.14 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 29, 2009
6.069
6.111
5.834
6.106
18,425,286
+0.06(+1.04%)
May 28, 2009
6.085
6.142
5.845
6.043
19,565,462
+0.05(+0.87%)
May 27, 2009
6.242
6.242
5.949
5.991
25,644,422
-0.23(-3.69%)
May 26, 2009
5.714
6.268
5.615
6.221
27,960,416
+0.48(+8.27%)
May 22, 2009
5.918
6.017
5.719
5.745
13,819,245
-0.15(-2.57%)
May 21, 2009
5.745
6.007
5.594
5.897
20,335,130
+0.04(+0.62%)
May 20, 2009
5.897
6.163
5.808
5.860
24,026,034
+0.09(+1.54%)
May 19, 2009
5.855
5.960
5.651
5.772
18,452,418
-0.17(-2.90%)
May 18, 2009
5.380
6.007
5.312
5.944
23,925,106
+0.69(+13.12%)
May 15, 2009
5.521
5.589
5.150
5.255
18,100,598
-0.32(-5.72%)
May 14, 2009
5.218
5.667
5.150
5.573
21,249,096
+0.26(+4.92%)
May 13, 2009
5.693
5.693
5.249
5.312
18,919,416
-0.51(-8.79%)
May 12, 2009
6.033
6.095
5.667
5.824
19,276,126
-0.13(-2.19%)
May 11, 2009
6.022
6.142
5.913
5.954
21,382,234
-0.36(-5.71%)
May 08, 2009
5.928
6.414
5.777
6.315
33,418,242
+0.68(+12.10%)
May 07, 2009
6.440
6.440
5.604
5.633
24,403,576
-0.68(-10.79%)
May 06, 2009
6.169
6.378
5.965
6.315
23,820,678
+0.30(+5.04%)
May 05, 2009
6.388
6.451
5.913
6.012
20,808,082
-0.50(-7.62%)
May 04, 2009
6.085
6.508
6.085
6.508
29,418,086
+0.68(+11.75%)
May 01, 2009
6.242
6.263
5.725
5.824
22,781,572
-0.45(-7.24%)
Apr 30, 2009
6.075
6.456
5.996
6.278
33,855,224
+0.36(+6.09%)
Apr 29, 2009
5.719
6.153
0.8357
5.918
25,363,742
+0.28(+4.91%)
Apr 28, 2009
5.479
5.834
5.448
5.641
18,407,508
+0.02(+0.37%)
Apr 27, 2009
5.934
6.038
5.422
5.620
22,460,944
-0.48(-7.80%)
Apr 24, 2009
5.641
6.294
5.510
6.095
28,785,840
+0.47(+8.36%)
Apr 23, 2009
5.458
5.651
5.244
5.625
22,517,756
+0.25(+4.56%)
Apr 22, 2009
5.490
5.808
5.369
5.380
27,483,180
-0.38(-6.53%)
Apr 21, 2009
4.972
5.871
4.847
5.756
35,116,972
+0.58(+11.31%)
Apr 20, 2009
5.646
5.693
5.124
5.171
28,309,024
-0.62(-10.65%)
Apr 17, 2009
5.693
6.095
5.484
5.787
26,184,418
+0.09(+1.65%)
Apr 16, 2009
5.396
6.080
5.066
5.693
34,551,356
+0.36(+6.76%)
Apr 15, 2009
4.899
5.380
4.779
5.333
31,837,634
+0.60(+12.57%)
Apr 14, 2009
5.249
5.500
4.690
4.737
31,344,776
-0.57(-10.82%)
Apr 13, 2009
5.145
5.469
5.066
5.312
24,210,680
-0.06(-1.07%)
Apr 09, 2009
4.784
5.416
4.602
5.369
41,232,980
+0.70(+14.99%)
Apr 08, 2009
4.450
4.696
4.387
4.670
36,880,764
+0.20(+4.44%)
Apr 07, 2009
4.842
4.899
4.450
4.471
32,563,624
-0.40(-8.25%)
Apr 06, 2009
4.732
5.040
4.570
4.873
45,040,556
-0.04(-0.74%)
Apr 03, 2009
4.534
4.936
4.189
4.910
186,986,112
+1.00(+25.50%)
Apr 02, 2009
3.902
3.991
3.672
3.912
27,993,058
+0.14(+3.74%)
Apr 01, 2009
3.991
4.075
3.771
3.771
18,887,642
-0.21(-5.25%)
Mar 31, 2009
3.651
4.147
3.646
3.980
22,775,670
+0.34(+9.33%)
Mar 30, 2009
3.755
3.849
3.635
3.641
16,189,769
-0.58(-13.74%)
Mar 26, 2009
4.085
4.273
3.928
4.220
21,018,170
+0.22(+5.48%)
Mar 25, 2009
4.325
4.414
3.620
4.001
23,564,818
-0.15(-3.53%)
Mar 24, 2009
4.325
4.617
4.043
4.147
20,165,142
-0.28(-6.26%)
Mar 23, 2009
4.058
4.523
4.053
4.424
31,614,902
+0.61(+16.03%)
Mar 20, 2009
4.461
4.471
3.698
3.813
26,291,374
-0.57(-12.99%)
Mar 19, 2009
4.878
4.936
4.325
4.382
19,679,714
-0.37(-7.87%)
Mar 18, 2009
4.320
4.837
4.132
4.756
21,050,382
+0.38(+8.67%)
Mar 17, 2009
4.132
4.393
3.797
4.377
25,622,538
+0.25(+5.94%)
Mar 16, 2009
5.014
5.014
4.111
4.132
20,826,118
-0.66(-13.83%)
Mar 13, 2009
4.962
4.993
4.628
4.795
0
-0.14(-2.75%)
Mar 12, 2009
4.523
4.999
4.314
4.931
30,410,316
+0.44(+9.77%)
Mar 11, 2009
4.711
4.800
4.414
4.492
22,352,950
-0.20(-4.34%)
Mar 10, 2009
3.964
4.727
3.855
4.696
31,127,662
+0.81(+21.00%)
Mar 09, 2009
3.672
3.881
3.468
3.881
17,773,154
+0.22(+5.99%)
Mar 06, 2009
3.808
3.865
3.306
3.661
0
-0.10(-2.77%)
Mar 05, 2009
4.142
4.194
3.703
3.766
22,257,560
-0.54(-12.61%)
Mar 04, 2009
4.293
4.466
4.121
4.309
18,966,276
+0.11(+2.61%)
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
.