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: 4:10 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 (%)
Sep 30, 2002 8.124 8.129 8.006 8.021 961,189 -0.10(-1.21%)
Sep 27, 2002 8.145 8.387 8.119 8.119 1,343,494 -0.03(-0.32%)
Sep 26, 2002 8.070 8.163 8.026 8.145 864,256 +0.14(+1.74%)
Sep 25, 2002 8.073 8.098 7.982 8.006 452,872 -0.03(-0.42%)
Sep 24, 2002 8.111 8.111 8.008 8.039 606,026 -0.06(-0.73%)
Sep 23, 2002 8.073 8.124 8.039 8.098 624,249 +0.02(+0.19%)
Sep 20, 2002 8.073 8.096 8.060 8.083 620,372 +0.07(+0.93%)
Sep 19, 2002 8.047 8.111 7.995 8.008 873,562 -0.05(-0.58%)
Sep 18, 2002 8.111 8.124 8.021 8.055 493,583 -0.02(-0.22%)
Sep 17, 2002 8.163 8.173 8.073 8.073 504,440 -0.04(-0.54%)
Sep 16, 2002 8.176 8.181 8.098 8.116 363,693 -0.03(-0.41%)
Sep 13, 2002 8.085 8.163 8.065 8.150 1,071,306 +0.07(+0.83%)
Sep 12, 2002 8.124 8.132 8.062 8.083 340,041 -0.04(-0.51%)
Sep 11, 2002 8.124 8.140 8.101 8.124 341,980 +0.03(+0.35%)
Sep 10, 2002 8.124 8.145 8.075 8.096 617,658 +0.02(+0.19%)
Sep 09, 2002 8.163 8.163 8.073 8.080 767,711 -0.08(-1.01%)
Sep 06, 2002 8.163 8.163 8.104 8.163 851,849 +0.05(+0.64%)
Sep 05, 2002 8.150 8.150 8.062 8.111 676,981 -0.01(-0.16%)
Sep 04, 2002 8.176 8.202 8.060 8.124 1,177,544 -0.05(-0.63%)
Sep 03, 2002 8.240 8.240 8.171 8.176 568,416 -0.01(-0.16%)
Aug 30, 2002 8.266 8.330 8.189 8.189 858,828 -0.07(-0.81%)
Aug 29, 2002 8.279 8.369 8.253 8.256 1,571,869 -0.02(-0.28%)
Aug 28, 2002 8.176 8.297 8.163 8.279 1,908,421 +0.13(+1.55%)
Aug 27, 2002 8.212 8.227 8.150 8.153 686,674 -0.05(-0.60%)
Aug 26, 2002 8.111 8.212 8.088 8.202 533,908 +0.11(+1.40%)
Aug 23, 2002 8.098 8.140 8.034 8.088 396,650 -0.02(-0.22%)
Aug 22, 2002 8.124 8.163 8.008 8.106 1,852,975 -0.02(-0.22%)
Aug 21, 2002 8.088 8.189 8.008 8.124 1,443,917 +0.10(+1.25%)
Aug 20, 2002 7.995 8.044 7.972 8.024 399,752 -0.04(-0.45%)
Aug 16, 2002 7.902 8.060 7.879 8.060 686,674 +0.21(+2.63%)
Aug 15, 2002 7.931 7.962 7.755 7.853 1,057,735 -0.05(-0.59%)
Aug 14, 2002 7.964 7.982 7.776 7.900 1,128,302 +0.00(+0.00%)
Aug 13, 2002 7.957 8.080 7.900 7.900 769,649 -0.12(-1.51%)
Aug 12, 2002 7.892 8.021 7.874 8.021 611,842 +0.13(+1.63%)
Aug 07, 2002 7.892 7.918 7.851 7.892 1,351,249 +0.05(+0.59%)
Aug 06, 2002 7.895 7.944 7.784 7.846 909,233 +0.02(+0.20%)
Aug 05, 2002 7.941 7.982 7.750 7.830 1,383,043 -0.09(-1.11%)
Aug 02, 2002 8.150 8.163 7.905 7.918 1,058,510 -0.24(-2.97%)
Aug 01, 2002 8.240 8.243 8.075 8.160 789,811 -0.13(-1.56%)
Jul 31, 2002 8.199 8.302 8.150 8.289 2,210,853 +0.09(+1.07%)
Jul 30, 2002 8.021 8.418 7.972 8.202 1,574,583 +0.14(+1.69%)
Jul 29, 2002 7.634 8.085 7.608 8.065 1,057,347 +0.53(+7.09%)
Jul 26, 2002 7.544 7.642 7.412 7.531 3,439,578 +0.12(+1.57%)
Jul 25, 2002 7.237 7.425 7.131 7.415 2,507,856 +0.18(+2.46%)
Jul 24, 2002 7.118 7.286 6.695 7.237 2,271,339 +0.01(+0.18%)
Jul 23, 2002 7.531 7.583 7.147 7.224 1,161,647 -0.25(-3.31%)
Jul 22, 2002 7.647 7.711 7.118 7.472 2,053,045 -0.16(-2.13%)
Jul 19, 2002 7.737 7.789 7.619 7.634 1,917,339 -0.31(-3.90%)
Jul 17, 2002 8.021 8.047 7.892 7.944 2,089,880 -0.07(-0.87%)
Jul 12, 2002 8.080 8.134 7.998 8.013 676,981 -0.07(-0.89%)
Jul 11, 2002 8.202 8.256 7.995 8.085 3,199,959 -0.17(-2.09%)
Jul 10, 2002 8.382 8.434 8.258 8.258 851,849 -0.10(-1.17%)
Jul 09, 2002 8.336 8.356 8.336 8.356 613,005 +0.02(+0.25%)
Jul 08, 2002 8.498 8.498 8.336 8.336 617,270 -0.16(-1.88%)
Jul 05, 2002 8.434 8.498 8.387 8.496 212,477 +0.11(+1.29%)
Jul 04, 2002 8.488 8.490 8.305 8.387 930,558 +0.00(+0.00%)
Jul 03, 2002 8.488 8.490 8.305 8.387 930,558 -0.11(-1.30%)
Jul 02, 2002 8.514 8.550 8.436 8.498 738,631 -0.02(-0.18%)
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.