Skip to main content

Kimco Realty (NY: KIM )

18.87 +0.07 (+0.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.54 21.56 21.39 21.43 789,811 -0.03(-0.14%)
Aug 30, 2006 21.28 21.48 21.19 21.46 1,306,659 +0.19(+0.90%)
Aug 29, 2006 21.20 21.28 21.12 21.27 972,628 +0.04(+0.19%)
Aug 28, 2006 20.83 21.23 20.80 21.23 1,051,531 +0.33(+1.58%)
Aug 25, 2006 20.81 21.01 20.81 20.90 488,155 -0.01(-0.02%)
Aug 24, 2006 20.87 20.97 20.79 20.91 1,079,448 +0.09(+0.42%)
Aug 23, 2006 21.12 21.21 20.70 20.82 1,178,901 -0.30(-1.42%)
Aug 22, 2006 20.77 21.14 20.74 21.12 937,150 +0.25(+1.19%)
Aug 21, 2006 20.78 20.90 20.66 20.87 597,884 +0.09(+0.42%)
Aug 18, 2006 20.73 20.80 20.56 20.78 653,911 +0.11(+0.52%)
Aug 17, 2006 20.68 20.82 20.56 20.67 883,643 -0.01(-0.03%)
Aug 16, 2006 20.70 20.77 20.60 20.68 657,401 +0.04(+0.17%)
Aug 15, 2006 20.58 20.73 20.42 20.64 1,342,719 +0.31(+1.52%)
Aug 14, 2006 19.01 20.56 19.01 20.33 1,307,047 +0.35(+1.73%)
Aug 11, 2006 20.14 20.19 19.86 19.99 1,148,464 -0.23(-1.12%)
Aug 10, 2006 20.17 20.25 19.93 20.21 1,694,780 -0.04(-0.18%)
Aug 09, 2006 20.32 20.40 20.19 20.25 1,040,675 -0.04(-0.20%)
Aug 08, 2006 20.48 20.57 20.18 20.29 1,833,395 -0.20(-0.96%)
Aug 07, 2006 20.63 20.68 20.39 20.49 1,269,437 -0.14(-0.70%)
Aug 04, 2006 20.47 20.65 20.44 20.63 1,158,933 +0.36(+1.78%)
Aug 03, 2006 20.06 20.35 19.97 20.27 1,253,540 +0.21(+1.05%)
Aug 02, 2006 20.12 20.16 19.96 20.06 1,017,992 -0.07(-0.36%)
Aug 01, 2006 20.24 20.24 19.91 20.13 1,544,146 -0.11(-0.54%)
Jul 31, 2006 20.32 20.44 20.12 20.24 1,438,295 -0.08(-0.41%)
Jul 28, 2006 20.17 20.49 20.14 20.32 1,841,925 +0.34(+1.68%)
Jul 27, 2006 19.94 20.19 19.84 19.99 1,656,782 +0.09(+0.47%)
Jul 26, 2006 20.04 20.09 19.80 19.90 1,554,615 +0.03(+0.16%)
Jul 25, 2006 19.76 20.03 19.66 19.86 1,288,436 +0.08(+0.39%)
Jul 24, 2006 19.37 19.84 19.37 19.79 1,214,185 +0.42(+2.16%)
Jul 21, 2006 19.57 19.70 19.30 19.37 1,894,462 -0.19(-0.98%)
Jul 20, 2006 20.07 20.08 19.56 19.56 1,523,402 -0.14(-0.71%)
Jul 19, 2006 19.58 19.77 19.29 19.70 1,529,800 +0.60(+3.16%)
Jul 18, 2006 18.98 19.14 18.77 19.10 1,084,101 +0.22(+1.15%)
Jul 17, 2006 18.85 19.05 18.81 18.88 1,480,364 +0.03(+0.16%)
Jul 14, 2006 19.00 19.06 18.68 18.85 1,491,996 -0.17(-0.87%)
Jul 13, 2006 18.96 19.37 18.88 19.01 1,955,918 -0.39(-2.02%)
Jul 12, 2006 19.52 19.55 19.37 19.41 1,364,625 -0.03(-0.16%)
Jul 11, 2006 19.34 19.46 19.26 19.44 1,290,375 +0.14(+0.72%)
Jul 10, 2006 19.21 19.34 19.12 19.30 1,741,308 +0.28(+1.46%)
Jul 07, 2006 19.09 19.31 18.96 19.02 893,724 -0.07(-0.38%)
Jul 06, 2006 19.08 19.14 18.89 19.09 1,087,009 +0.05(+0.27%)
Jul 05, 2006 18.98 19.18 18.69 19.04 1,416,194 -0.01(-0.05%)
Jul 03, 2006 18.85 19.07 18.66 19.05 932,885 +0.23(+1.21%)
Jun 30, 2006 18.72 18.99 18.67 18.82 1,562,563 +0.10(+0.55%)
Jun 29, 2006 18.35 18.72 18.20 18.72 1,748,675 +0.52(+2.83%)
Jun 28, 2006 18.29 18.40 18.09 18.20 1,453,804 -0.04(-0.23%)
Jun 27, 2006 18.44 18.48 18.22 18.24 897,020 -0.14(-0.79%)
Jun 26, 2006 18.19 18.39 18.15 18.39 1,051,531 +0.20(+1.11%)
Jun 23, 2006 18.27 18.30 18.11 18.19 874,919 -0.07(-0.40%)
Jun 22, 2006 18.43 18.49 18.19 18.26 942,772 -0.25(-1.34%)
Jun 21, 2006 18.23 18.51 18.18 18.51 762,089 +0.23(+1.24%)
Jun 20, 2006 18.32 18.47 18.23 18.28 975,923 -0.12(-0.67%)
Jun 19, 2006 18.69 18.78 18.38 18.40 957,894 -0.19(-1.00%)
Jun 16, 2006 18.61 18.70 18.44 18.59 1,874,107 -0.05(-0.25%)
Jun 15, 2006 18.24 18.67 18.24 18.64 1,256,254 +0.40(+2.18%)
Jun 14, 2006 18.37 18.48 18.13 18.24 1,572,644 -0.22(-1.20%)
Jun 13, 2006 18.83 18.99 18.40 18.46 1,748,093 -0.37(-1.95%)
Jun 12, 2006 19.15 19.16 18.74 18.83 1,102,906 -0.37(-1.93%)
Jun 09, 2006 18.99 19.24 18.92 19.20 796,015 +0.21(+1.09%)
Jun 08, 2006 18.97 19.09 18.70 18.99 1,824,089 -0.09(-0.46%)
Jun 07, 2006 19.13 19.30 18.93 19.08 1,940,021 -0.03(-0.14%)
Jun 06, 2006 19.24 19.27 18.89 19.11 1,316,934 -0.09(-0.46%)
Jun 05, 2006 19.19 19.62 19.15 19.19 2,082,125 -0.11(-0.56%)
Jun 02, 2006 19.13 19.39 18.98 19.30 1,835,139 +0.32(+1.71%)
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.