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 (%)
Apr 30, 2015 15.63 15.70 15.38 15.40 6,766,683 -0.34(-2.15%)
Apr 29, 2015 16.04 16.19 15.71 15.74 4,093,596 -0.49(-3.03%)
Apr 28, 2015 16.11 16.29 15.95 16.23 6,124,378 +0.06(+0.40%)
Apr 27, 2015 16.29 16.37 16.11 16.16 2,937,710 -0.08(-0.51%)
Apr 24, 2015 16.11 16.38 16.09 16.25 3,788,417 +0.15(+0.91%)
Apr 23, 2015 16.07 16.20 16.05 16.10 4,103,436 +0.02(+0.12%)
Apr 22, 2015 16.19 16.31 16.05 16.08 5,610,740 -0.08(-0.51%)
Apr 21, 2015 16.27 16.36 16.15 16.16 2,988,486 -0.02(-0.12%)
Apr 20, 2015 16.23 16.28 16.12 16.18 2,231,238 +0.02(+0.12%)
Apr 17, 2015 16.24 16.35 16.04 16.16 2,676,950 -0.14(-0.86%)
Apr 16, 2015 16.24 16.40 16.15 16.31 2,831,678 +0.01(+0.08%)
Apr 15, 2015 16.52 16.52 16.29 16.29 2,659,429 -0.20(-1.20%)
Apr 14, 2015 16.48 16.62 16.44 16.49 2,076,281 +0.04(+0.27%)
Apr 13, 2015 16.57 16.61 16.44 16.45 2,319,640 -0.11(-0.66%)
Apr 10, 2015 16.54 16.75 16.47 16.55 4,456,121 +0.10(+0.58%)
Apr 09, 2015 16.84 16.84 16.40 16.46 2,665,035 -0.43(-2.57%)
Apr 08, 2015 16.93 16.95 16.83 16.89 1,664,250 -0.01(-0.04%)
Apr 07, 2015 17.20 17.20 16.90 16.90 2,450,132 -0.33(-1.89%)
Apr 06, 2015 17.04 17.29 16.95 17.23 3,203,911 +0.22(+1.32%)
Apr 02, 2015 16.87 17.00 17.00 17.00 2,852,092 +0.15(+0.87%)
Apr 01, 2015 16.96 17.01 16.78 16.86 4,185,190 -0.15(-0.86%)
Mar 31, 2015 17.08 17.22 16.94 17.00 5,262,964 -0.11(-0.67%)
Mar 30, 2015 16.92 17.16 16.81 17.12 4,776,947 +0.32(+1.92%)
Mar 27, 2015 16.75 16.91 16.74 16.79 3,487,345 +0.04(+0.26%)
Mar 26, 2015 16.87 16.99 16.71 16.75 4,041,207 -0.19(-1.12%)
Mar 25, 2015 17.36 17.39 16.92 16.94 3,551,853 -0.38(-2.19%)
Mar 24, 2015 17.46 17.52 17.29 17.32 6,080,232 -0.19(-1.08%)
Mar 23, 2015 17.56 17.70 17.47 17.51 4,390,098 -0.06(-0.32%)
Mar 20, 2015 17.13 17.58 17.05 17.57 5,870,477 +0.47(+2.78%)
Mar 19, 2015 17.04 17.21 16.95 17.09 2,977,981 -0.04(-0.26%)
Mar 18, 2015 16.67 17.17 16.57 17.14 3,135,291 +0.47(+2.81%)
Mar 17, 2015 16.65 16.81 16.60 16.67 2,462,381 -0.06(-0.38%)
Mar 16, 2015 16.58 16.84 16.58 16.73 3,663,315 +0.24(+1.46%)
Mar 13, 2015 16.52 16.61 16.41 16.49 2,710,098 -0.03(-0.15%)
Mar 12, 2015 16.29 16.55 16.24 16.51 2,787,919 +0.30(+1.84%)
Mar 11, 2015 16.21 16.31 16.17 16.22 3,511,536 +0.01(+0.04%)
Mar 10, 2015 16.11 16.31 16.10 16.21 4,338,795 +0.05(+0.31%)
Mar 09, 2015 16.09 16.20 16.05 16.16 3,249,063 +0.15(+0.91%)
Mar 06, 2015 16.27 16.27 15.99 16.01 5,488,357 -0.56(-3.40%)
Mar 05, 2015 16.49 16.72 16.44 16.58 2,991,354 +0.18(+1.12%)
Mar 04, 2015 16.65 16.69 16.34 16.39 3,656,459 -0.29(-1.75%)
Mar 03, 2015 16.60 16.74 16.53 16.69 3,592,411 +0.03(+0.15%)
Mar 02, 2015 16.63 16.86 16.57 16.66 3,165,522 +0.02(+0.11%)
Feb 27, 2015 16.59 16.72 16.47 16.64 3,728,999 +0.07(+0.42%)
Feb 26, 2015 16.70 16.70 16.46 16.57 3,805,580 -0.18(-1.06%)
Feb 25, 2015 16.72 16.85 16.70 16.75 4,826,219 +0.00(+0.00%)
Feb 24, 2015 17.15 17.15 16.70 16.75 6,765,126 -0.51(-2.97%)
Feb 23, 2015 17.02 17.27 17.01 17.26 6,209,469 +0.23(+1.34%)
Feb 20, 2015 16.71 17.09 16.62 17.03 7,111,342 +0.35(+2.13%)
Feb 19, 2015 17.00 17.05 16.66 16.68 4,113,642 -0.38(-2.23%)
Feb 18, 2015 16.95 17.09 16.77 17.06 3,125,623 +0.11(+0.67%)
Feb 17, 2015 16.99 17.12 16.85 16.95 5,464,752 -0.04(-0.26%)
Feb 13, 2015 17.13 16.99 16.99 16.99 2,682,466 -0.16(-0.92%)
Feb 12, 2015 16.97 17.16 16.86 17.15 3,471,215 +0.19(+1.12%)
Feb 11, 2015 17.06 17.14 16.80 16.96 7,258,292 -0.06(-0.37%)
Feb 10, 2015 16.82 17.07 16.74 17.02 4,638,969 +0.23(+1.36%)
Feb 09, 2015 16.94 17.01 16.75 16.79 3,499,027 -0.13(-0.79%)
Feb 06, 2015 17.69 17.69 16.84 16.93 9,393,726 -0.82(-4.60%)
Feb 05, 2015 17.54 17.79 17.50 17.74 4,919,881 +0.21(+1.19%)
Feb 04, 2015 17.68 17.76 17.53 17.53 7,577,672 -0.23(-1.32%)
Feb 03, 2015 17.54 17.77 17.48 17.77 3,932,593 +0.18(+1.04%)
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.