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
)
18.92
-0.07 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2011
10.31
10.34
10.19
10.25
7,044,611
-0.01(-0.11%)
Jun 29, 2011
10.19
10.27
10.09
10.26
5,871,314
+0.12(+1.19%)
Jun 28, 2011
10.07
10.14
9.971
10.14
5,671,397
+0.10(+0.99%)
Jun 27, 2011
9.971
10.09
9.932
10.04
5,566,452
+0.10(+1.00%)
Jun 24, 2011
9.916
10.01
9.834
9.938
7,211,569
+0.02(+0.22%)
Jun 23, 2011
9.817
9.998
9.746
9.916
12,942,127
-0.13(-1.26%)
Jun 22, 2011
9.943
10.14
9.911
10.04
8,739,471
+0.06(+0.61%)
Jun 21, 2011
9.976
10.00
9.856
9.982
8,915,370
+0.08(+0.78%)
Jun 20, 2011
9.897
9.932
9.878
9.905
10,341,920
+0.16(+1.64%)
Jun 17, 2011
9.669
9.751
9.553
9.746
9,653,979
+0.17(+1.78%)
Jun 16, 2011
9.476
9.608
9.434
9.575
11,558,865
+0.14(+1.52%)
Jun 15, 2011
9.487
9.515
9.350
9.432
15,970,512
-0.13(-1.32%)
Jun 14, 2011
9.575
9.597
9.526
9.559
13,053,160
+0.11(+1.16%)
Jun 13, 2011
9.493
9.592
9.432
9.449
12,588,002
-0.02(-0.23%)
Jun 10, 2011
9.707
9.740
9.449
9.471
12,861,937
-0.24(-2.49%)
Jun 09, 2011
9.998
9.998
9.713
9.713
10,966,718
-0.24(-2.43%)
Jun 08, 2011
10.06
10.15
9.921
9.954
9,967,199
-0.13(-1.25%)
Jun 07, 2011
10.02
10.22
9.993
10.08
8,025,153
+0.13(+1.33%)
Jun 06, 2011
10.27
10.30
9.943
9.949
9,527,511
-0.32(-3.11%)
Jun 03, 2011
9.987
10.32
9.987
10.27
6,869,633
-0.09(-0.85%)
May 24, 2011
10.39
10.43
10.31
10.36
4,285,641
+0.01(+0.05%)
May 23, 2011
10.27
10.42
10.27
10.35
4,708,024
-0.08(-0.76%)
May 20, 2011
10.66
10.66
10.41
10.43
5,635,776
-0.24(-2.24%)
May 19, 2011
10.69
10.72
10.56
10.67
4,092,640
+0.05(+0.47%)
May 18, 2011
10.53
10.63
10.44
10.62
5,280,040
+0.13(+1.26%)
May 17, 2011
10.49
10.56
10.42
10.49
6,073,422
-0.03(-0.31%)
May 16, 2011
10.42
10.59
10.38
10.52
5,159,384
+0.09(+0.84%)
May 13, 2011
10.54
10.58
10.40
10.43
6,214,469
-0.09(-0.84%)
May 12, 2011
10.55
10.61
10.39
10.52
10,898,606
-0.05(-0.52%)
May 11, 2011
10.65
10.70
10.50
10.58
7,019,825
-0.22(-2.04%)
May 10, 2011
10.60
10.82
10.60
10.80
4,955,237
+0.20(+1.92%)
May 09, 2011
10.50
10.61
10.45
10.59
4,852,222
+0.11(+1.05%)
May 06, 2011
10.72
10.73
10.44
10.48
5,438,289
-0.15(-1.40%)
May 05, 2011
10.17
10.71
10.17
10.63
9,698,156
-0.03(-0.31%)
May 04, 2011
10.67
10.79
10.59
10.66
6,683,164
+0.01(+0.05%)
May 03, 2011
10.80
10.88
10.51
10.66
6,266,308
-0.15(-1.37%)
May 02, 2011
10.78
10.81
10.78
10.81
5,542,916
+0.07(+0.61%)
Apr 29, 2011
10.71
10.81
10.53
10.74
5,745,036
+0.05(+0.46%)
Apr 28, 2011
10.43
10.73
10.38
10.69
6,750,828
+0.25(+2.42%)
Apr 27, 2011
10.43
10.45
10.37
10.44
9,146,073
+0.05(+0.53%)
Apr 26, 2011
10.34
10.42
10.27
10.38
8,337,191
+0.08(+0.80%)
Apr 25, 2011
10.26
10.33
10.23
10.30
4,975,696
+0.04(+0.38%)
Apr 21, 2011
10.23
10.33
10.15
10.26
9,301,127
+0.05(+0.54%)
Apr 20, 2011
10.17
10.27
10.12
10.21
9,095,197
+0.15(+1.53%)
Apr 19, 2011
9.921
10.06
9.921
10.05
7,691,097
+0.13(+1.33%)
Apr 18, 2011
9.779
9.932
9.779
9.921
8,891,596
+0.00(+0.00%)
Apr 15, 2011
9.768
9.960
9.751
9.921
6,117,323
+0.18(+1.86%)
Apr 14, 2011
9.531
9.762
9.498
9.740
6,534,082
+0.14(+1.49%)
Apr 13, 2011
9.636
9.680
9.526
9.597
4,656,110
+0.00(+0.00%)
Apr 12, 2011
9.608
9.724
9.586
9.597
5,162,513
-0.07(-0.68%)
Apr 11, 2011
9.663
9.757
9.658
9.663
6,890,030
+0.02(+0.23%)
Apr 08, 2011
9.757
9.817
9.608
9.641
5,240,169
-0.08(-0.79%)
Apr 07, 2011
9.850
9.878
9.702
9.718
9,043,884
-0.17(-1.72%)
Apr 06, 2011
9.889
9.921
9.834
9.889
5,163,064
+0.04(+0.39%)
Apr 05, 2011
9.856
9.938
9.828
9.850
4,141,226
-0.01(-0.11%)
Apr 04, 2011
9.883
9.938
9.806
9.861
4,191,584
+0.02(+0.17%)
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
.