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
)
18.38
-0.04 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009
4.950
5.206
4.861
5.138
16,720,117
+0.14(+2.82%)
Jul 30, 2009
4.814
5.128
4.746
4.997
21,684,996
+0.26(+5.51%)
Jul 29, 2009
4.705
4.799
4.663
4.736
12,743,552
-0.06(-1.31%)
Jul 28, 2009
4.882
4.882
4.773
4.799
11,035,044
-0.10(-2.03%)
Jul 27, 2009
4.856
4.966
4.788
4.898
14,239,834
+0.11(+2.40%)
Jul 24, 2009
4.726
4.820
4.543
4.783
1,221
+0.01(+0.11%)
Jul 23, 2009
4.605
4.872
4.501
4.778
24,280,600
+0.27(+5.90%)
Jul 22, 2009
4.402
4.616
4.365
4.511
8,923,387
+0.03(+0.58%)
Jul 21, 2009
4.522
4.569
4.370
4.485
12,519,537
-0.03(-0.69%)
Jul 20, 2009
4.324
4.548
4.324
4.517
19,866,372
+0.22(+5.23%)
Jul 17, 2009
4.793
4.799
4.261
4.292
25,367,224
-0.51(-10.55%)
Jul 16, 2009
4.835
4.846
4.679
4.799
12,325,972
-0.08(-1.71%)
Jul 15, 2009
4.673
4.992
4.621
4.882
21,815,230
+0.27(+5.77%)
Jul 14, 2009
4.579
4.652
4.459
4.616
15,085,282
-0.02(-0.45%)
Jul 13, 2009
4.491
4.652
4.480
4.637
21,316,356
+0.14(+3.14%)
Jul 10, 2009
4.412
4.522
4.261
4.496
16,332,551
+0.07(+1.53%)
Jul 09, 2009
4.699
4.731
4.412
4.428
22,226,334
-0.18(-3.96%)
Jul 08, 2009
4.867
4.914
4.480
4.611
29,683,338
-0.22(-4.64%)
Jul 07, 2009
5.107
5.107
4.809
4.835
15,500,977
-0.24(-4.73%)
Jul 06, 2009
4.726
5.075
4.726
5.075
17,478,242
+0.20(+4.07%)
Jul 02, 2009
5.248
5.248
4.877
4.877
13,338,730
-0.45(-8.43%)
Jul 01, 2009
5.279
5.368
5.180
5.326
7,776,491
+0.08(+1.49%)
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%)
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
.