Skip to main content

Kimco Realty (NY: KIM )

18.68 -0.07 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.14 12.18 11.86 12.14 10,551,561 +0.03(+0.29%)
May 30, 2017 12.45 12.47 12.08 12.10 9,010,096 -0.37(-3.00%)
May 26, 2017 12.71 12.73 12.40 12.47 3,981,434 -0.23(-1.80%)
May 25, 2017 12.70 12.83 12.61 12.70 5,897,463 +0.03(+0.27%)
May 24, 2017 12.45 12.76 12.44 12.67 10,628,250 +0.19(+1.55%)
May 23, 2017 12.61 12.64 12.45 12.47 9,609,453 -0.12(-0.93%)
May 22, 2017 12.81 12.90 12.53 12.59 8,977,517 -0.24(-1.89%)
May 19, 2017 12.61 13.04 12.55 12.83 11,538,240 +0.24(+1.87%)
May 18, 2017 12.61 12.67 12.47 12.60 11,024,703 -0.01(-0.05%)
May 17, 2017 12.54 12.70 12.39 12.61 9,520,595 +0.05(+0.39%)
May 16, 2017 13.10 13.10 12.54 12.56 8,926,614 -0.55(-4.17%)
May 15, 2017 13.33 13.36 13.05 13.10 5,078,945 +0.01(+0.11%)
May 12, 2017 13.32 13.36 13.06 13.09 4,317,134 -0.21(-1.61%)
May 11, 2017 13.50 13.53 13.21 13.30 5,551,670 -0.28(-2.09%)
May 10, 2017 13.46 13.70 13.41 13.59 7,666,179 +0.08(+0.61%)
May 09, 2017 13.43 13.59 13.27 13.50 7,012,497 +0.06(+0.46%)
May 08, 2017 13.81 13.84 13.36 13.44 5,301,038 -0.35(-2.56%)
May 05, 2017 13.84 13.92 13.74 13.80 5,889,830 -0.01(-0.10%)
May 04, 2017 13.77 13.83 13.41 13.81 9,951,106 -0.10(-0.75%)
May 03, 2017 14.38 14.38 13.86 13.91 5,148,991 -0.42(-2.94%)
May 02, 2017 14.13 14.46 14.01 14.34 8,173,643 +0.20(+1.42%)
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.