Kimco Realty Corp $22.89

down -0.43


30/7/2014 04:01 PM  |  NYSE : KIM  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KIM historical data

Date Open High Low Close Volume
7/30/201423.4123.5722.8122.893,357,520
7/29/201423.4923.5223.3023.322,136,075
7/28/201423.3323.6223.3123.461,915,519
7/25/201423.4923.6023.2923.331,188,223
7/24/201423.5923.6123.3923.511,381,433
7/23/201423.4823.6123.4523.58886,950
7/22/201423.4723.5823.4323.521,172,380
7/21/201423.4023.4923.3023.381,430,074
7/18/201423.3323.5423.2923.511,420,413
7/17/201423.3023.3923.2323.281,462,458
7/16/201423.2523.8223.1623.351,337,255
7/15/201423.3123.4123.1623.231,725,756
7/14/201423.2523.3723.1523.301,932,108
7/11/201423.1723.2323.0723.201,515,462
7/10/201423.0323.3123.0223.172,211,189
7/9/201423.1823.1922.9623.141,640,153
7/8/201423.0423.2123.0323.151,250,248
7/7/201422.8923.0522.8423.031,500,520
7/3/201423.0823.1122.7722.871,482,181
7/2/201423.0523.1722.8723.112,537,940
7/1/201422.9223.0122.7322.962,268,361
6/30/201423.0223.0522.8622.983,688,370
6/27/201422.8523.0322.8122.993,939,756
6/26/201423.0923.0922.8722.884,623,938
6/25/201423.2923.3623.0523.073,785,947
6/24/201423.4023.4723.2823.311,722,554
6/23/201423.4923.6323.4223.472,805,111
6/20/201423.2823.5123.1323.513,315,137
6/19/201422.9423.3222.9423.272,178,641
6/18/201422.7023.0622.6423.022,260,470
6/17/201422.5122.7622.4722.752,096,603
6/16/201422.6822.8222.5222.581,726,505
6/13/201422.5422.7122.3422.692,053,301
6/12/201422.5922.6522.2722.493,504,598
6/11/201422.7622.8122.5422.621,763,204
6/10/201423.0323.0322.6722.773,047,889
6/9/201423.3423.4622.9822.983,015,156
6/6/201423.5923.6123.3423.401,972,270
6/5/201423.1723.5523.0623.542,542,439
6/4/201423.0323.1823.0223.111,557,117
6/3/201423.0223.0522.9223.031,678,630
6/2/201422.9123.1622.9123.031,738,190
5/30/201422.7622.9822.7622.923,277,732
5/29/201422.7422.8622.6822.791,507,151
5/28/201422.9022.9122.6122.752,555,671
5/27/201422.7822.9422.7422.912,175,574
5/23/201422.6122.7222.5722.711,607,064
5/22/201422.6022.7222.5022.532,170,229
5/21/201422.6422.7422.5322.582,090,941
5/20/201422.9122.9322.5322.564,100,954
5/19/201422.8622.9322.6722.822,777,309
5/16/201422.7122.9322.6022.932,195,694
5/15/201422.7722.7822.5222.742,597,280
5/14/201422.7722.9322.6722.781,751,233
5/13/201422.7623.0622.6322.732,594,343
5/12/201422.6822.8722.6122.744,995,618
5/9/201422.9523.0422.6122.733,526,374
5/8/201423.1223.2422.8222.913,840,891
5/7/201422.9423.2222.8423.203,336,251
5/6/201422.8522.9522.7022.861,777,069
5/5/201422.9222.9922.8222.932,485,516
5/2/201422.9523.1222.8422.971,983,327
5/1/201422.9123.0422.6623.012,335,580
4/30/201422.8322.9322.7422.922,902,324
4/29/201422.8922.9622.7622.852,323,457
4/28/201422.6322.8122.5222.812,939,201
4/25/201422.6922.6922.5022.541,128,542
4/24/201422.5422.6922.4722.691,362,407
4/23/201422.6622.6622.3922.482,403,000
4/22/201422.5522.7022.3522.652,032,460
4/21/201422.4822.6322.4022.531,609,141
4/17/201422.5222.5222.2822.452,343,116
4/16/201422.2922.6022.2122.592,452,615
4/15/201421.8422.1621.7622.152,989,853
4/14/201421.9521.9921.6921.852,609,216
4/11/201421.8722.0721.7521.752,908,937
4/10/201422.1922.3421.8921.933,215,487
4/9/201422.1322.2021.9722.172,039,432
4/8/201421.9022.1321.8322.101,856,279
4/7/201421.9122.2221.8921.962,625,061
4/4/201421.9422.0221.7921.881,907,378
4/3/201421.8421.8921.6921.851,718,900
4/2/201421.7521.8821.6621.822,105,630
4/1/201421.7021.7921.4121.783,306,369
3/31/201421.9421.9821.6821.883,343,820
3/28/201421.8521.9621.7721.842,109,488
3/27/201421.6321.8821.5121.762,553,704
3/26/201421.9221.9921.6121.671,681,309
3/25/201421.8522.0021.7021.872,264,939
3/24/201421.9321.9821.5721.731,958,856
3/21/201421.7921.9421.5621.853,455,143
3/20/201421.3921.6221.3021.602,154,546
3/19/201422.0722.1321.4721.503,005,563
3/18/201421.8821.9721.7721.963,434,621
3/17/201421.9722.0821.7921.873,271,095
3/14/201421.9122.1721.8621.884,194,025
3/13/201422.0222.0721.8921.963,780,068
3/12/201421.8422.0721.8422.004,267,636
3/11/201421.8222.0621.7921.912,424,573
3/10/201422.0522.0921.6921.893,518,478
Trading Center