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 (%)
Sep 30, 2020
9.840
10.04
9.606
9.745
4,908,237
-0.02(-0.18%)
Sep 29, 2020
9.935
9.935
9.485
9.762
5,893,062
-0.24(-2.42%)
Sep 28, 2020
9.996
10.17
9.870
10.00
4,058,692
+0.29(+3.03%)
Sep 25, 2020
9.338
9.749
9.312
9.710
3,237,865
+0.28(+2.94%)
Sep 24, 2020
9.295
9.511
9.165
9.433
6,250,798
+0.10(+1.02%)
Sep 23, 2020
9.780
10.00
9.330
9.338
4,459,298
-0.48(-4.93%)
Sep 22, 2020
10.02
10.23
9.814
9.823
6,856,414
-0.17(-1.73%)
Sep 21, 2020
10.26
10.30
9.831
9.996
6,792,519
-0.56(-5.33%)
Sep 18, 2020
11.01
11.08
10.55
10.56
9,358,174
-0.56(-5.06%)
Sep 17, 2020
11.11
11.28
11.03
11.12
4,541,850
-0.22(-1.91%)
Sep 16, 2020
11.25
11.41
11.08
11.34
5,921,538
+0.11(+1.00%)
Sep 15, 2020
10.77
11.41
10.70
11.22
7,242,859
+0.52(+4.85%)
Sep 14, 2020
10.31
10.74
10.26
10.71
7,010,222
+0.61(+6.09%)
Sep 11, 2020
10.43
10.44
9.987
10.09
10,122,404
-0.41(-3.88%)
Sep 10, 2020
10.47
10.66
10.43
10.50
6,723,867
+0.03(+0.33%)
Sep 09, 2020
10.57
10.64
10.37
10.46
5,087,517
-0.06(-0.57%)
Sep 08, 2020
10.74
10.82
10.48
10.52
6,517,772
-0.34(-3.16%)
Sep 04, 2020
10.82
10.95
10.59
10.87
6,057,753
+0.13(+1.20%)
Sep 03, 2020
10.70
10.93
10.55
10.74
4,394,222
+0.13(+1.21%)
Sep 02, 2020
10.50
10.62
10.30
10.61
5,819,653
+0.13(+1.23%)
Sep 01, 2020
10.11
10.61
10.03
10.48
5,505,422
+0.19(+1.83%)
Aug 31, 2020
10.36
10.36
10.17
10.29
7,323,475
-0.07(-0.66%)
Aug 28, 2020
10.23
10.38
9.970
10.36
6,915,990
+0.16(+1.60%)
Aug 27, 2020
9.983
10.28
9.983
10.20
3,544,050
+0.27(+2.68%)
Aug 26, 2020
10.17
10.21
9.880
9.932
2,944,362
-0.21(-2.11%)
Aug 25, 2020
10.21
10.33
9.949
10.15
3,302,516
-0.03(-0.25%)
Aug 24, 2020
9.863
10.18
9.743
10.17
4,379,363
+0.36(+3.67%)
Aug 21, 2020
9.906
9.966
9.717
9.811
4,400,925
-0.10(-1.04%)
Aug 20, 2020
9.734
10.09
9.640
9.914
3,735,776
+0.10(+1.05%)
Aug 19, 2020
10.11
10.13
9.786
9.811
4,992,404
-0.27(-2.72%)
Aug 18, 2020
10.27
10.30
9.889
10.09
4,075,139
-0.21(-2.08%)
Aug 17, 2020
10.29
10.37
10.15
10.30
4,384,725
+0.02(+0.17%)
Aug 14, 2020
10.24
10.48
10.20
10.28
5,183,439
-0.03(-0.25%)
Aug 13, 2020
10.52
10.70
10.27
10.31
3,535,551
-0.33(-3.07%)
Aug 12, 2020
10.75
10.87
10.46
10.64
3,643,963
-0.06(-0.56%)
Aug 11, 2020
10.84
11.06
10.67
10.70
6,087,955
+0.33(+3.23%)
Aug 10, 2020
10.27
10.52
10.22
10.36
6,563,352
+0.12(+1.17%)
Aug 07, 2020
9.751
10.25
9.597
10.24
5,524,893
+0.42(+4.28%)
Aug 06, 2020
9.648
9.966
9.648
9.820
6,049,606
+0.10(+1.06%)
Aug 05, 2020
10.03
10.10
9.631
9.717
5,570,790
-0.19(-1.91%)
Aug 04, 2020
9.562
9.962
9.545
9.906
4,465,683
+0.39(+4.06%)
Aug 03, 2020
9.537
9.597
9.339
9.520
3,757,641
-0.05(-0.54%)
Jul 31, 2020
9.640
9.641
9.305
9.571
16,543,110
-0.07(-0.71%)
Jul 30, 2020
9.502
9.683
9.288
9.640
7,282,183
-0.09(-0.88%)
Jul 29, 2020
9.717
9.829
9.288
9.726
10,614,169
+0.18(+1.89%)
Jul 28, 2020
9.142
9.648
9.039
9.545
7,443,104
+0.35(+3.83%)
Jul 27, 2020
9.168
9.245
8.884
9.193
7,687,878
-0.03(-0.37%)
Jul 24, 2020
9.520
9.665
9.219
9.228
6,924,844
-0.29(-3.07%)
Jul 23, 2020
9.605
9.748
9.459
9.520
7,433,006
-0.17(-1.77%)
Jul 22, 2020
9.537
9.801
9.434
9.691
6,512,155
+0.07(+0.71%)
Jul 21, 2020
9.760
9.889
9.562
9.623
7,127,155
-0.03(-0.36%)
Jul 20, 2020
9.949
10.04
9.623
9.657
5,375,065
-0.32(-3.18%)
Jul 17, 2020
10.20
10.20
9.829
9.974
5,554,717
-0.19(-1.86%)
Jul 16, 2020
10.17
10.30
10.08
10.16
6,533,231
-0.15(-1.50%)
Jul 15, 2020
10.21
10.36
10.01
10.32
11,506,829
+0.45(+4.52%)
Jul 14, 2020
10.05
10.10
9.811
9.871
4,612,322
-0.26(-2.54%)
Jul 13, 2020
10.52
10.56
9.996
10.13
4,819,126
-0.26(-2.48%)
Jul 10, 2020
10.09
10.40
10.08
10.39
4,159,543
+0.22(+2.20%)
Jul 09, 2020
10.39
10.45
10.01
10.16
5,496,750
-0.27(-2.55%)
Jul 08, 2020
10.42
10.49
10.10
10.43
4,391,003
+0.00(+0.00%)
Jul 07, 2020
10.88
10.88
10.42
10.43
4,628,024
-0.67(-6.03%)
Jul 06, 2020
11.42
11.50
10.97
11.10
4,074,934
+0.15(+1.33%)
Jul 02, 2020
11.44
11.55
10.93
10.95
4,194,608
-0.13(-1.16%)
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
.