Skip to main content

Kimco Realty (NY: KIM )

18.75 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.72 11.77 11.54 11.54 1,258,957 -0.20(-1.67%)
Dec 30, 2003 11.72 11.74 11.65 11.73 1,079,770 -0.09(-0.76%)
Dec 29, 2003 11.75 11.82 11.73 11.82 1,545,189 +0.09(+0.79%)
Dec 26, 2003 11.71 11.74 11.70 11.73 287,395 +0.06(+0.53%)
Dec 24, 2003 11.65 11.71 11.64 11.67 426,245 +0.05(+0.40%)
Dec 23, 2003 11.65 11.67 11.62 11.62 798,192 -0.00(-0.02%)
Dec 22, 2003 11.57 11.65 11.56 11.63 1,022,369 +0.07(+0.60%)
Dec 19, 2003 11.53 11.56 11.47 11.56 798,968 +0.00(+0.00%)
Dec 18, 2003 11.47 11.58 11.42 11.56 752,426 -0.01(-0.11%)
Dec 17, 2003 11.55 11.60 11.55 11.57 691,534 -0.00(-0.02%)
Dec 16, 2003 11.46 11.57 11.41 11.57 747,384 +0.13(+1.17%)
Dec 15, 2003 11.52 11.54 11.44 11.44 1,364,451 -0.02(-0.16%)
Dec 12, 2003 11.37 11.46 11.34 11.46 574,016 +0.09(+0.82%)
Dec 11, 2003 11.31 11.36 11.24 11.36 672,917 +0.06(+0.50%)
Dec 10, 2003 11.33 11.35 11.26 11.31 458,049 -0.02(-0.18%)
Dec 09, 2003 11.35 11.38 11.32 11.33 492,567 -0.03(-0.27%)
Dec 08, 2003 11.25 11.36 11.25 11.36 783,454 +0.05(+0.46%)
Dec 05, 2003 11.34 11.34 11.28 11.31 479,768 -0.01(-0.09%)
Dec 04, 2003 11.34 11.37 11.26 11.32 978,542 -0.05(-0.43%)
Dec 03, 2003 11.40 11.40 11.36 11.37 431,675 -0.03(-0.29%)
Dec 02, 2003 11.49 11.49 11.39 11.40 1,044,088 -0.14(-1.18%)
Dec 01, 2003 11.34 11.53 11.32 11.54 888,949 +0.19(+1.68%)
Nov 28, 2003 11.27 11.36 11.26 11.34 359,147 +0.08(+0.71%)
Nov 26, 2003 11.15 11.26 11.13 11.26 532,904 +0.13(+1.13%)
Nov 25, 2003 11.04 11.14 11.01 11.14 639,174 +0.08(+0.70%)
Nov 24, 2003 11.06 11.09 10.97 11.06 741,566 +0.04(+0.35%)
Nov 21, 2003 10.97 11.02 10.89 11.02 717,908 +0.02(+0.16%)
Nov 20, 2003 11.11 11.11 10.87 11.00 966,519 -0.08(-0.74%)
Nov 19, 2003 11.25 11.25 11.06 11.09 832,711 -0.10(-0.88%)
Nov 18, 2003 11.25 11.25 11.13 11.18 912,995 -0.01(-0.05%)
Nov 17, 2003 11.11 11.12 11.05 11.19 882,355 +0.03(+0.23%)
Nov 14, 2003 11.10 11.15 11.10 11.16 648,095 +0.12(+1.05%)
Nov 13, 2003 11.03 11.07 11.00 11.05 928,509 +0.03(+0.23%)
Nov 12, 2003 11.00 11.10 10.97 11.02 1,135,621 +0.06(+0.59%)
Nov 11, 2003 11.08 11.08 10.98 10.96 1,774,020 -0.09(-0.77%)
Nov 10, 2003 10.96 11.04 10.96 11.04 520,493 +0.02(+0.19%)
Nov 07, 2003 11.11 11.11 10.96 11.02 883,131 -0.07(-0.61%)
Nov 06, 2003 10.95 11.09 10.92 11.09 847,837 +0.18(+1.61%)
Nov 05, 2003 10.79 10.91 10.83 10.91 862,963 +0.01(+0.07%)
Nov 04, 2003 10.79 10.91 10.75 10.91 1,074,341 +0.14(+1.34%)
Nov 03, 2003 10.77 10.83 10.74 10.76 1,022,819 +0.02(+0.19%)
Oct 31, 2003 10.74 10.75 10.64 10.74 1,666,973 +0.07(+0.70%)
Oct 30, 2003 10.64 10.70 10.64 10.67 850,552 +0.07(+0.68%)
Oct 29, 2003 10.52 10.64 10.51 10.59 1,117,780 +0.10(+0.96%)
Oct 28, 2003 10.64 10.66 10.40 10.49 850,164 -0.10(-0.97%)
Oct 27, 2003 10.64 10.74 10.60 10.60 1,372,984 +0.06(+0.61%)
Oct 24, 2003 10.71 10.76 10.50 10.53 1,358,634 -0.01(-0.12%)
Oct 23, 2003 10.55 10.56 10.47 10.55 1,867,103 -0.02(-0.20%)
Oct 22, 2003 10.65 10.66 10.55 10.57 859,472 -0.10(-0.97%)
Oct 21, 2003 10.64 10.68 10.60 10.67 1,258,957 +0.03(+0.29%)
Oct 20, 2003 10.68 10.73 10.63 10.64 1,454,820 +0.03(+0.24%)
Oct 17, 2003 10.69 10.82 10.57 10.61 1,391,213 -0.01(-0.07%)
Oct 16, 2003 10.67 10.67 10.60 10.62 1,782,165 +0.00(+0.00%)
Oct 15, 2003 10.75 10.78 10.62 10.62 1,943,510 -0.05(-0.51%)
Oct 14, 2003 10.71 10.71 10.67 10.67 839,692 +0.00(+0.00%)
Oct 13, 2003 10.68 10.70 10.67 10.67 549,969 -0.03(-0.24%)
Oct 10, 2003 10.73 10.74 10.67 10.70 505,366 +0.00(+0.00%)
Oct 09, 2003 10.74 10.76 10.64 10.70 817,585 -0.03(-0.24%)
Oct 08, 2003 10.80 10.80 10.72 10.73 1,232,971 -0.08(-0.72%)
Oct 07, 2003 10.84 10.88 10.74 10.80 1,079,383 -0.03(-0.31%)
Oct 06, 2003 10.51 10.84 10.51 10.84 963,416 +0.14(+1.28%)
Oct 03, 2003 10.58 10.70 10.58 10.70 1,065,808 +0.18(+1.67%)
Oct 02, 2003 10.52 10.57 10.51 10.52 898,645 +0.10(+0.91%)
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.