Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

18.53 +0.23 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.070 8.168 8.070 8.083 258,695 +0.01(+0.06%)
Nov 27, 2002 8.060 8.122 8.031 8.078 656,240 -0.00(-0.03%)
Nov 26, 2002 8.006 8.101 8.001 8.080 983,196 +0.04(+0.45%)
Nov 25, 2002 8.065 8.093 7.995 8.044 1,564,581 -0.07(-0.89%)
Nov 22, 2002 7.941 8.122 7.941 8.117 2,453,919 +0.08(+0.96%)
Nov 21, 2002 8.057 8.057 8.006 8.039 847,837 -0.02(-0.22%)
Nov 20, 2002 8.044 8.057 7.998 8.057 772,594 +0.03(+0.42%)
Nov 19, 2002 8.006 8.080 8.006 8.024 673,305 -0.01(-0.10%)
Nov 18, 2002 7.993 8.057 7.993 8.031 601,553 +0.05(+0.58%)
Nov 15, 2002 7.964 8.044 7.946 7.985 364,189 +0.02(+0.26%)
Nov 14, 2002 7.903 7.964 7.869 7.964 1,142,990 +0.11(+1.44%)
Nov 13, 2002 7.903 7.964 7.851 7.851 524,759 -0.01(-0.16%)
Nov 12, 2002 7.866 7.915 7.787 7.864 1,168,200 +0.00(+0.03%)
Nov 11, 2002 7.967 7.967 7.787 7.861 821,463 -0.10(-1.20%)
Nov 08, 2002 8.031 8.037 7.890 7.957 492,567 -0.02(-0.29%)
Nov 07, 2002 8.096 8.096 7.980 7.980 458,437 -0.09(-1.15%)
Nov 06, 2002 7.993 8.073 7.941 8.073 595,347 +0.11(+1.33%)
Nov 05, 2002 7.993 8.034 7.928 7.967 683,777 -0.03(-0.32%)
Nov 04, 2002 7.903 8.044 7.903 7.993 737,688 +0.10(+1.24%)
Nov 01, 2002 7.787 7.895 7.738 7.895 810,991 +0.08(+1.06%)
Oct 31, 2002 7.686 7.817 7.632 7.812 648,870 +0.13(+1.68%)
Oct 30, 2002 7.709 7.761 7.554 7.683 1,388,498 -0.04(-0.53%)
Oct 29, 2002 7.787 7.797 7.606 7.725 1,161,994 -0.09(-1.15%)
Oct 28, 2002 7.882 7.941 7.758 7.815 874,211 -0.06(-0.82%)
Oct 25, 2002 7.761 7.903 7.735 7.879 1,071,626 +0.15(+1.90%)
Oct 24, 2002 7.609 7.745 7.609 7.732 482,871 +0.15(+1.94%)
Oct 23, 2002 7.580 7.632 7.446 7.585 629,478 +0.01(+0.07%)
Oct 22, 2002 7.756 7.756 7.529 7.580 1,350,101 -0.18(-2.26%)
Oct 21, 2002 7.766 7.774 7.632 7.756 600,777 -0.01(-0.10%)
Oct 18, 2002 7.748 7.812 7.701 7.763 974,276 +0.03(+0.40%)
Oct 17, 2002 7.606 7.732 7.580 7.732 1,020,430 +0.21(+2.78%)
Oct 16, 2002 7.552 7.557 7.480 7.524 981,645 +0.00(+0.00%)
Oct 15, 2002 7.451 7.554 7.374 7.524 2,132,780 +0.17(+2.31%)
Oct 14, 2002 7.457 7.462 7.322 7.353 596,899 -0.10(-1.35%)
Oct 11, 2002 7.516 7.668 7.433 7.454 1,599,100 +0.00(+0.03%)
Oct 10, 2002 7.322 7.464 7.160 7.451 2,330,195 +0.10(+1.37%)
Oct 09, 2002 7.446 7.451 7.317 7.351 1,687,529 -0.10(-1.28%)
Oct 08, 2002 7.477 7.554 7.284 7.446 1,364,839 -0.03(-0.41%)
Oct 07, 2002 7.619 7.627 7.462 7.477 1,699,941 -0.19(-2.52%)
Oct 04, 2002 7.799 7.799 7.567 7.671 2,164,583 -0.18(-2.27%)
Oct 03, 2002 7.787 7.848 7.740 7.848 613,576 +0.09(+1.13%)
Oct 02, 2002 7.915 7.915 7.745 7.761 706,272 -0.13(-1.60%)
Oct 01, 2002 7.885 7.905 7.794 7.887 1,752,688 -0.13(-1.64%)
Sep 30, 2002 8.122 8.127 8.003 8.019 961,477 -0.10(-1.21%)
Sep 27, 2002 8.142 8.385 8.117 8.117 1,343,895 -0.03(-0.32%)
Sep 26, 2002 8.068 8.160 8.024 8.142 864,514 +0.14(+1.74%)
Sep 25, 2002 8.070 8.096 7.980 8.003 453,007 -0.03(-0.42%)
Sep 24, 2002 8.109 8.109 8.006 8.037 606,207 -0.06(-0.73%)
Sep 23, 2002 8.070 8.122 8.037 8.096 624,436 +0.02(+0.19%)
Sep 20, 2002 8.070 8.093 8.057 8.080 620,558 +0.07(+0.93%)
Sep 19, 2002 8.044 8.109 7.993 8.006 873,823 -0.05(-0.58%)
Sep 18, 2002 8.109 8.122 8.019 8.052 493,731 -0.02(-0.22%)
Sep 17, 2002 8.160 8.171 8.070 8.070 504,591 -0.04(-0.54%)
Sep 16, 2002 8.173 8.178 8.096 8.114 363,802 -0.03(-0.41%)
Sep 13, 2002 8.083 8.160 8.062 8.148 1,071,626 +0.07(+0.83%)
Sep 12, 2002 8.122 8.129 8.060 8.080 340,143 -0.04(-0.51%)
Sep 11, 2002 8.122 8.137 8.099 8.122 342,082 +0.03(+0.35%)
Sep 10, 2002 8.122 8.142 8.073 8.093 617,843 +0.02(+0.19%)
Sep 09, 2002 8.160 8.160 8.070 8.078 767,940 -0.08(-1.01%)
Sep 06, 2002 8.160 8.160 8.101 8.160 852,103 +0.05(+0.64%)
Sep 05, 2002 8.148 8.148 8.060 8.109 677,183 -0.01(-0.16%)
Sep 04, 2002 8.173 8.199 8.057 8.122 1,177,896 -0.05(-0.63%)
Sep 03, 2002 8.238 8.238 8.168 8.173 568,586 -0.01(-0.16%)
Aug 30, 2002 8.264 8.328 8.186 8.186 859,085 -0.07(-0.81%)
Aug 29, 2002 8.276 8.367 8.251 8.253 1,572,338 -0.02(-0.28%)
Aug 28, 2002 8.173 8.294 8.160 8.276 1,908,991 +0.13(+1.55%)
Aug 27, 2002 8.209 8.225 8.148 8.150 686,880 -0.05(-0.60%)
Aug 26, 2002 8.109 8.209 8.086 8.199 534,067 +0.11(+1.40%)
Aug 23, 2002 8.096 8.137 8.031 8.086 396,769 -0.02(-0.22%)
Aug 22, 2002 8.122 8.160 8.006 8.104 1,853,529 -0.02(-0.22%)
Aug 21, 2002 8.086 8.186 8.006 8.122 1,444,348 +0.10(+1.25%)
Aug 20, 2002 7.993 8.042 7.970 8.021 399,872 -0.04(-0.45%)
Aug 16, 2002 7.900 8.057 7.877 8.057 686,880 +0.21(+2.63%)
Aug 15, 2002 7.928 7.959 7.753 7.851 1,058,051 -0.05(-0.59%)
Aug 14, 2002 7.962 7.980 7.774 7.897 1,128,639 +0.00(+0.00%)
Aug 13, 2002 7.954 8.078 7.897 7.897 769,879 -0.12(-1.51%)
Aug 12, 2002 7.890 8.019 7.872 8.019 612,025 +0.13(+1.63%)
Aug 07, 2002 7.890 7.915 7.848 7.890 1,351,652 +0.05(+0.59%)
Aug 06, 2002 7.892 7.941 7.781 7.843 909,505 +0.02(+0.20%)
Aug 05, 2002 7.939 7.980 7.748 7.828 1,383,456 -0.09(-1.11%)
Aug 02, 2002 8.148 8.160 7.903 7.915 1,058,827 -0.24(-2.97%)
Aug 01, 2002 8.238 8.240 8.073 8.158 790,047 -0.13(-1.56%)
Jul 31, 2002 8.196 8.300 8.148 8.287 2,211,513 +0.09(+1.07%)
Jul 30, 2002 8.019 8.416 7.970 8.199 1,575,053 +0.14(+1.69%)
Jul 29, 2002 7.632 8.083 7.606 8.062 1,057,663 +0.53(+7.09%)
Jul 26, 2002 7.542 7.640 7.410 7.529 3,440,606 +0.12(+1.57%)
Jul 25, 2002 7.235 7.423 7.129 7.413 2,508,605 +0.18(+2.46%)
Jul 24, 2002 7.116 7.284 6.693 7.235 2,272,018 +0.01(+0.18%)
Jul 23, 2002 7.529 7.580 7.145 7.222 1,161,994 -0.25(-3.31%)
Jul 22, 2002 7.645 7.709 7.116 7.469 2,053,659 -0.16(-2.13%)
Jul 19, 2002 7.735 7.787 7.616 7.632 1,917,912 -0.31(-3.90%)
Jul 17, 2002 8.019 8.044 7.890 7.941 2,090,504 -0.07(-0.87%)
Jul 12, 2002 8.078 8.132 7.995 8.011 677,183 -0.07(-0.89%)
Jul 11, 2002 8.199 8.253 7.993 8.083 3,200,915 -0.17(-2.09%)
Jul 10, 2002 8.380 8.431 8.256 8.256 852,103 -0.10(-1.17%)
Jul 09, 2002 8.333 8.354 8.333 8.354 613,188 +0.02(+0.25%)
Jul 08, 2002 8.496 8.496 8.333 8.333 617,455 -0.16(-1.88%)
Jul 05, 2002 8.431 8.496 8.385 8.493 212,541 +0.11(+1.29%)
Jul 04, 2002 8.485 8.488 8.302 8.385 930,837 +0.00(+0.00%)
Jul 03, 2002 8.485 8.488 8.302 8.385 930,837 -0.11(-1.31%)
Jul 02, 2002 8.511 8.547 8.434 8.496 738,851 -0.02(-0.18%)
Jul 01, 2002 8.560 8.560 8.380 8.511 1,232,195 -0.12(-1.43%)
Jun 28, 2002 8.624 8.733 8.560 8.635 2,570,273 +0.01(+0.12%)
Jun 27, 2002 8.516 8.658 8.516 8.624 1,056,887 +0.11(+1.33%)
Jun 26, 2002 8.506 8.547 8.385 8.511 1,468,007 +0.01(+0.06%)
Jun 25, 2002 8.496 8.534 8.472 8.506 899,809 +0.02(+0.27%)
Jun 21, 2002 8.320 8.552 8.320 8.483 1,784,104 +0.18(+2.17%)
Jun 20, 2002 8.225 8.313 8.194 8.302 1,021,205 +0.05(+0.63%)
Jun 19, 2002 8.261 8.261 8.199 8.251 601,553 -0.00(-0.03%)
Jun 18, 2002 8.251 8.323 8.251 8.253 645,380 -0.04(-0.53%)
Jun 17, 2002 8.248 8.297 8.191 8.297 940,145 +0.05(+0.59%)
Jun 14, 2002 8.251 8.251 8.189 8.248 989,014 +0.10(+1.23%)
Jun 12, 2002 8.088 8.160 8.088 8.148 748,160 +0.06(+0.80%)
Jun 11, 2002 8.117 8.135 8.073 8.083 1,476,152 -0.03(-0.32%)
Jun 10, 2002 8.070 8.148 8.070 8.109 740,015 -0.01(-0.13%)
Jun 07, 2002 8.186 8.186 7.993 8.119 550,357 -0.07(-0.82%)
Jun 06, 2002 8.225 8.225 8.160 8.186 748,548 -0.04(-0.47%)
Jun 05, 2002 8.225 8.245 8.204 8.225 532,904 +0.00(+0.00%)
May 31, 2002 8.289 8.323 8.225 8.225 753,977 -0.02(-0.28%)
May 28, 2002 8.245 8.276 8.181 8.248 1,367,942 +0.02(+0.19%)
May 27, 2002 8.297 8.315 8.225 8.233 757,080 +0.00(+0.00%)
May 24, 2002 8.297 8.315 8.225 8.233 757,080 -0.06(-0.78%)
May 23, 2002 8.148 8.302 8.122 8.297 1,227,153 +0.16(+1.93%)
May 22, 2002 8.153 8.171 8.104 8.140 578,670 +0.00(+0.03%)
May 21, 2002 8.173 8.173 8.047 8.137 897,869 -0.02(-0.22%)
May 20, 2002 8.083 8.160 8.080 8.155 514,675 +0.07(+0.83%)
May 17, 2002 8.135 8.171 8.044 8.088 1,297,741 -0.05(-0.57%)
May 16, 2002 8.238 8.245 8.129 8.135 1,393,540 -0.08(-0.97%)
May 15, 2002 8.251 8.302 8.173 8.215 1,156,565 -0.03(-0.34%)
May 14, 2002 8.225 8.245 8.199 8.243 1,306,662 +0.03(+0.31%)
May 13, 2002 8.173 8.217 8.137 8.217 705,884 +0.05(+0.57%)
May 10, 2002 8.212 8.245 8.148 8.171 627,151 -0.07(-0.84%)
May 09, 2002 8.251 8.282 8.227 8.240 820,687 -0.06(-0.78%)
May 08, 2002 8.302 8.328 8.225 8.305 837,753 +0.03(+0.34%)
May 07, 2002 8.256 8.302 8.227 8.276 704,333 -0.04(-0.53%)
May 06, 2002 8.377 8.377 8.276 8.320 562,380 -0.06(-0.68%)
May 03, 2002 8.367 8.429 8.251 8.377 723,337 -0.05(-0.61%)
May 02, 2002 8.354 8.439 8.351 8.429 548,806 +0.05(+0.58%)
May 01, 2002 8.276 8.380 8.189 8.380 588,754 +0.10(+1.25%)
Apr 30, 2002 8.119 8.276 8.099 8.276 1,103,817 +0.16(+1.94%)
Apr 29, 2002 8.225 8.225 8.083 8.119 1,198,064 -0.10(-1.16%)
Apr 26, 2002 8.225 8.251 8.186 8.215 950,617 -0.02(-0.19%)
Apr 25, 2002 8.202 8.258 8.158 8.230 772,594 -0.04(-0.44%)
Apr 24, 2002 8.248 8.310 8.225 8.266 1,555,661 +0.08(+0.94%)
Apr 23, 2002 8.302 8.320 8.148 8.189 866,841 -0.12(-1.46%)
Apr 22, 2002 8.367 8.398 8.276 8.310 561,992 -0.07(-0.83%)
Apr 19, 2002 8.503 8.503 8.354 8.380 1,891,926 -0.07(-0.79%)
Apr 18, 2002 8.444 8.506 8.395 8.447 628,702 +0.00(+0.00%)
Apr 17, 2002 8.449 8.496 8.392 8.447 714,805 -0.05(-0.55%)
Apr 16, 2002 8.612 8.630 8.447 8.493 1,125,149 -0.04(-0.48%)
Apr 15, 2002 8.547 8.627 8.483 8.534 651,198 -0.13(-1.52%)
Apr 12, 2002 8.555 8.666 8.483 8.666 766,001 +0.16(+1.88%)
Apr 11, 2002 8.568 8.609 8.457 8.506 603,492 -0.04(-0.42%)
Apr 10, 2002 8.444 8.555 8.444 8.542 1,647,193 +0.08(+0.94%)
Apr 09, 2002 8.436 8.490 8.395 8.462 1,326,054 +0.03(+0.31%)
Apr 08, 2002 8.483 8.490 8.392 8.436 1,462,189 -0.01(-0.06%)
Apr 05, 2002 8.380 8.457 8.354 8.441 1,830,258 +0.04(+0.46%)
Apr 04, 2002 8.341 8.421 8.341 8.403 1,071,626 +0.04(+0.46%)
Apr 03, 2002 8.385 8.385 8.328 8.364 1,971,047 -0.02(-0.25%)
Apr 02, 2002 8.377 8.403 8.338 8.385 938,594 +0.02(+0.22%)
Apr 01, 2002 8.444 8.444 8.307 8.367 681,450 -0.06(-0.76%)
Mar 29, 2002 8.508 8.521 8.431 8.431 1,621,595 +0.00(+0.00%)
Mar 28, 2002 8.508 8.521 8.431 8.431 1,621,595 -0.07(-0.85%)
Mar 27, 2002 8.508 8.508 8.467 8.503 565,871 +0.05(+0.55%)
Mar 26, 2002 8.431 8.503 8.431 8.457 826,893 -0.03(-0.36%)
Mar 25, 2002 8.637 8.637 8.444 8.488 1,332,648 -0.04(-0.42%)
Mar 22, 2002 8.444 8.547 8.444 8.524 979,705 +0.02(+0.18%)
Mar 21, 2002 8.475 8.508 8.449 8.508 1,843,057 +0.02(+0.24%)
Mar 20, 2002 8.478 8.506 8.457 8.488 1,021,205 -0.01(-0.09%)
Mar 19, 2002 8.493 8.506 8.418 8.496 576,343 +0.02(+0.21%)
Mar 18, 2002 8.380 8.478 8.362 8.478 574,404 +0.03(+0.34%)
Mar 15, 2002 8.392 8.516 8.369 8.449 589,917 +0.06(+0.68%)
Mar 14, 2002 8.364 8.392 8.294 8.392 740,403 +0.09(+1.12%)
Mar 13, 2002 8.341 8.374 8.276 8.300 605,431 -0.05(-0.65%)
Mar 12, 2002 8.452 8.470 8.328 8.354 555,399 -0.12(-1.46%)
Mar 11, 2002 8.511 8.560 8.431 8.478 755,141 -0.11(-1.32%)
Mar 08, 2002 8.612 8.612 8.490 8.591 823,790 +0.03(+0.36%)
Mar 07, 2002 8.508 8.573 8.488 8.560 1,742,216 +0.03(+0.30%)
Mar 06, 2002 8.367 8.534 8.302 8.534 1,745,319 +0.18(+2.16%)
Mar 05, 2002 8.184 8.369 8.142 8.354 1,784,104 +0.17(+2.08%)
Mar 04, 2002 8.044 8.184 7.998 8.184 1,189,920 +0.12(+1.50%)
Mar 01, 2002 7.993 8.122 7.980 8.062 1,251,200 +0.06(+0.81%)
Feb 28, 2002 8.070 8.070 7.995 7.998 736,136 -0.07(-0.89%)
Feb 27, 2002 8.062 8.088 8.001 8.070 271,494 +0.01(+0.10%)
Feb 26, 2002 7.892 8.109 7.892 8.062 705,109 +0.01(+0.06%)
Feb 25, 2002 8.148 8.181 7.928 8.057 1,371,045 -0.07(-0.86%)
Feb 22, 2002 8.057 8.135 8.031 8.127 815,645 +0.12(+1.55%)
Feb 21, 2002 8.160 8.184 7.993 8.003 605,431 -0.09(-1.15%)
Feb 20, 2002 8.070 8.109 7.993 8.096 591,081 +0.09(+1.13%)
Feb 19, 2002 7.864 8.083 7.864 8.006 1,238,788 +0.09(+1.11%)
Feb 18, 2002 7.988 7.988 7.892 7.918 912,608 +0.00(+0.00%)
Feb 15, 2002 7.988 7.988 7.892 7.918 912,608 +0.05(+0.62%)
Feb 14, 2002 7.988 7.988 7.864 7.869 875,374 -0.07(-0.88%)
Feb 13, 2002 7.761 7.967 7.740 7.939 1,214,742 +0.17(+2.19%)
Feb 12, 2002 7.915 7.915 7.740 7.768 1,037,107 -0.08(-1.05%)
Feb 11, 2002 7.812 7.882 7.735 7.851 1,750,361 +0.04(+0.53%)
Feb 08, 2002 7.928 7.949 7.753 7.810 2,526,834 -0.09(-1.11%)
Feb 07, 2002 7.941 7.988 7.879 7.897 425,470 -0.04(-0.55%)
Feb 06, 2002 7.931 7.964 7.838 7.941 1,073,177 +0.01(+0.07%)
Feb 05, 2002 7.990 8.003 7.738 7.936 679,123 -0.05(-0.68%)
Feb 04, 2002 7.993 8.029 7.957 7.990 691,534 -0.01(-0.10%)
Feb 01, 2002 7.890 8.019 7.864 7.998 1,602,203 +0.13(+1.64%)
Jan 31, 2002 8.003 8.003 7.851 7.869 1,439,306 -0.07(-0.88%)
Jan 30, 2002 7.838 7.962 7.838 7.939 1,051,070 +0.07(+0.88%)
Jan 29, 2002 7.817 7.910 7.817 7.869 1,178,672 +0.01(+0.07%)
Jan 28, 2002 7.477 7.866 7.477 7.864 4,084,823 -0.03(-0.33%)
Jan 25, 2002 7.869 7.918 7.864 7.890 1,610,348 -0.02(-0.26%)
Jan 24, 2002 7.838 7.941 7.812 7.910 1,538,208 +0.02(+0.23%)
Jan 23, 2002 7.928 7.980 7.864 7.892 2,935,239 -0.09(-1.07%)
Jan 22, 2002 7.864 8.148 7.812 7.977 3,146,229 -0.05(-0.67%)
Jan 21, 2002 7.993 8.031 7.946 8.031 1,297,354 +0.00(+0.00%)
Jan 18, 2002 7.993 8.031 7.946 8.031 1,258,569 -0.02(-0.26%)
Jan 17, 2002 7.941 8.057 7.931 8.052 2,089,341 +0.11(+1.33%)
Jan 16, 2002 7.799 8.031 7.799 7.946 6,162,529 +0.12(+1.48%)
Jan 15, 2002 7.735 7.851 7.606 7.830 7,563,050 -0.30(-3.74%)
Jan 14, 2002 8.122 8.196 8.119 8.135 3,795,875 +0.01(+0.16%)
Jan 11, 2002 8.251 8.261 8.122 8.122 2,668,399 -0.13(-1.62%)
Jan 10, 2002 8.251 8.325 8.240 8.256 1,260,896 -0.17(-2.05%)
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.