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

Kimco Realty (NY: KIM )

18.52 +0.22 (+1.20%)
Streaming Delayed Price Updated: 3:51 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 (%)
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%)
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.