Kimco Realty Corp $23.49

up +0.25


29/8/2014 04:03 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
8/29/201423.3123.5123.2023.491,444,086
8/28/201423.2223.2923.1423.241,468,682
8/27/201423.3223.3923.2123.281,694,344
8/26/201423.2823.3723.2223.281,631,557
8/25/201423.4123.4123.1223.221,455,697
8/22/201423.5723.5723.2523.291,734,137
8/21/201423.6823.7523.5623.571,561,885
8/20/201423.3623.6423.2023.602,534,310
8/19/201423.1823.4323.1023.402,766,012
8/18/201423.0823.1022.9623.103,164,858
8/15/201423.0623.1022.8823.008,216,864
8/14/201422.9723.0422.8622.981,827,839
8/13/201422.7122.9422.6622.941,756,879
8/12/201422.6222.7622.5922.651,861,546
8/11/201422.3422.7222.3122.682,349,819
8/8/201422.2122.3022.0422.293,114,529
8/7/201422.1322.2922.0422.134,377,478
8/6/201422.1222.2822.0522.232,391,825
8/5/201422.2822.4222.1122.162,332,235
8/4/201422.3722.4722.2122.371,792,915
8/1/201422.3822.5022.2922.353,615,527
7/31/201422.7422.8022.3622.384,345,913
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
Trading Center