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 30, 2005 16.64 16.72 16.53 16.54 1,425,538 -0.16(-0.99%)
Dec 29, 2005 16.81 16.84 16.61 16.71 1,249,648 -0.15(-0.92%)
Dec 28, 2005 16.95 16.99 16.75 16.86 1,571,563 -0.08(-0.49%)
Dec 27, 2005 16.96 17.07 16.87 16.94 766,583 -0.03(-0.18%)
Dec 23, 2005 16.86 17.09 16.86 16.98 647,125 +0.08(+0.46%)
Dec 22, 2005 16.85 16.92 16.66 16.90 1,755,791 +0.05(+0.31%)
Dec 21, 2005 16.70 16.88 16.67 16.85 1,091,600 +0.15(+0.90%)
Dec 20, 2005 16.73 16.78 16.53 16.70 1,118,943 -0.06(-0.37%)
Dec 19, 2005 16.85 16.95 16.73 16.76 913,383 -0.09(-0.55%)
Dec 16, 2005 16.89 17.04 16.84 16.85 2,446,162 -0.03(-0.15%)
Dec 15, 2005 16.83 17.13 16.78 16.88 1,578,738 +0.05(+0.31%)
Dec 14, 2005 16.61 17.01 16.55 16.83 1,330,321 +0.22(+1.30%)
Dec 13, 2005 16.47 16.70 16.47 16.61 1,383,844 +0.14(+0.85%)
Dec 12, 2005 16.40 16.49 16.34 16.47 1,106,144 +0.12(+0.76%)
Dec 09, 2005 16.34 16.40 16.22 16.35 1,504,853 +0.02(+0.09%)
Dec 08, 2005 16.30 16.44 16.17 16.33 1,459,087 +0.14(+0.86%)
Dec 07, 2005 16.34 16.40 16.12 16.19 893,021 -0.12(-0.73%)
Dec 06, 2005 16.33 16.41 16.31 16.31 1,162,382 +0.03(+0.19%)
Dec 05, 2005 16.41 16.42 16.21 16.28 937,236 -0.14(-0.88%)
Dec 02, 2005 16.30 16.47 15.62 16.42 873,241 +0.12(+0.76%)
Dec 01, 2005 16.30 16.37 16.18 16.30 1,347,968 +0.08(+0.51%)
Nov 30, 2005 16.27 16.33 16.13 16.22 1,302,008 -0.04(-0.25%)
Nov 29, 2005 16.01 16.27 16.00 16.26 1,576,993 +0.26(+1.61%)
Nov 28, 2005 16.34 16.34 16.00 16.00 1,483,521 -0.25(-1.55%)
Nov 25, 2005 16.18 16.25 16.10 16.25 254,234 +0.06(+0.38%)
Nov 23, 2005 16.09 16.21 15.90 16.19 1,422,629 +0.05(+0.32%)
Nov 22, 2005 15.95 16.19 15.86 16.14 1,213,578 +0.15(+0.97%)
Nov 21, 2005 15.86 16.01 15.73 15.99 1,029,738 +0.09(+0.55%)
Nov 18, 2005 16.01 16.01 15.83 15.90 1,398,000 -0.06(-0.39%)
Nov 17, 2005 15.65 16.00 15.64 15.96 1,206,985 +0.39(+2.48%)
Nov 16, 2005 15.75 15.75 15.50 15.57 1,235,104 -0.10(-0.66%)
Nov 15, 2005 15.76 15.86 15.59 15.68 1,657,083 -0.10(-0.65%)
Nov 14, 2005 15.96 16.02 15.71 15.78 1,346,029 -0.14(-0.88%)
Nov 11, 2005 15.72 15.93 15.72 15.92 864,708 +0.09(+0.59%)
Nov 10, 2005 15.37 15.83 15.24 15.83 1,985,785 +0.53(+3.44%)
Nov 09, 2005 15.04 15.48 15.04 15.30 1,618,686 +0.21(+1.40%)
Nov 08, 2005 15.16 15.20 14.97 15.09 1,292,118 -0.16(-1.05%)
Nov 07, 2005 15.15 15.25 15.02 15.25 1,241,697 +0.15(+1.02%)
Nov 04, 2005 15.19 15.19 14.91 15.09 1,109,247 +0.03(+0.17%)
Nov 03, 2005 15.34 15.47 15.04 15.07 1,563,418 -0.14(-0.95%)
Nov 02, 2005 15.06 15.27 14.91 15.21 1,380,935 +0.15(+1.03%)
Nov 01, 2005 15.21 15.22 14.76 15.06 2,380,227 -0.22(-1.42%)
Oct 31, 2005 15.12 15.45 15.12 15.27 1,869,818 +0.15(+1.02%)
Oct 28, 2005 14.72 15.18 14.72 15.12 1,666,004 +0.42(+2.84%)
Oct 27, 2005 14.90 15.00 14.70 14.70 965,549 -0.18(-1.21%)
Oct 26, 2005 14.94 15.01 14.75 14.88 1,457,147 -0.06(-0.41%)
Oct 25, 2005 15.09 15.21 14.84 14.94 1,298,129 -0.09(-0.58%)
Oct 24, 2005 14.90 15.21 14.87 15.03 1,025,472 +0.24(+1.60%)
Oct 21, 2005 14.69 14.94 14.64 14.79 1,325,085 +0.16(+1.13%)
Oct 20, 2005 14.77 15.02 14.58 14.63 1,439,112 -0.25(-1.66%)
Oct 19, 2005 14.82 14.91 14.58 14.88 2,669,175 +0.07(+0.45%)
Oct 18, 2005 14.96 15.06 14.77 14.81 1,380,159 -0.15(-1.00%)
Oct 17, 2005 14.92 15.01 14.81 14.96 1,291,148 +0.04(+0.24%)
Oct 14, 2005 14.75 14.98 14.65 14.92 1,299,681 +0.33(+2.26%)
Oct 13, 2005 14.51 14.73 14.34 14.59 2,199,490 -0.06(-0.39%)
Oct 12, 2005 14.91 14.91 14.43 14.65 1,558,376 -0.26(-1.76%)
Oct 11, 2005 15.04 15.16 14.84 14.91 1,184,684 -0.12(-0.79%)
Oct 10, 2005 15.18 15.26 14.99 15.03 1,021,593 -0.22(-1.42%)
Oct 07, 2005 15.39 15.52 15.07 15.25 1,597,936 -0.22(-1.43%)
Oct 06, 2005 15.34 15.52 14.95 15.47 1,566,715 +0.03(+0.20%)
Oct 05, 2005 15.88 15.89 15.44 15.44 1,215,711 -0.44(-2.76%)
Oct 04, 2005 15.94 16.26 15.85 15.88 1,312,480 -0.39(-2.41%)
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.