$25.33 +0.03 (%) Kimco Realty Corp - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KIM historical data

Date Open High Low Close Volume
4/20/201525.4025.4825.2425.331,425,615
4/17/201525.4225.5925.1125.301,710,396
4/16/201525.4125.6825.2825.521,809,257
4/15/201525.8525.8625.4925.501,699,201
4/14/201525.7926.0125.7325.811,326,608
4/13/201525.9325.9925.7325.741,482,098
4/10/201525.8826.2225.7825.912,847,169
4/9/201526.3526.3525.6625.761,702,783
4/8/201526.5026.5326.3426.441,063,347
4/7/201526.9226.9226.4526.451,565,474
4/6/201526.6727.0626.5326.962,047,089
4/2/201526.4026.7226.3826.611,822,275
4/1/201526.5526.6326.2626.382,674,062
3/31/201526.9727.1926.7526.853,332,631
3/30/201526.7227.1026.5427.033,024,874
3/27/201526.4526.7126.4426.522,208,268
3/26/201526.6426.8326.3926.452,558,986
3/25/201527.4227.4726.7226.752,249,116
3/24/201527.5827.6727.3127.353,850,144
3/23/201527.7327.9527.5927.652,779,912
3/20/201527.0527.7726.9227.743,717,322
3/19/201526.9127.1826.7626.991,885,727
3/18/201526.3227.1126.1727.061,985,339
3/17/201526.3026.5526.2226.321,559,237
3/16/201526.1826.5926.1826.422,319,696
3/13/201526.0926.2325.9226.041,716,097
3/12/201525.7226.1325.6426.081,765,375
3/11/201525.6025.7625.5325.612,223,586
3/10/201525.4425.7625.4225.602,747,426
3/9/201525.4125.5825.3525.522,057,382
3/6/201525.6925.6925.2525.293,475,355
3/5/201526.0426.4125.9726.181,894,195
3/4/201526.2926.3725.8125.892,315,355
3/3/201526.2126.4326.1126.352,274,798
3/2/201526.2626.6326.1626.312,004,482
2/27/201526.2026.4026.0126.282,361,289
2/26/201526.3726.3726.0026.172,409,782
2/25/201526.4026.6326.3826.453,056,074
2/24/201527.0927.0926.3726.454,283,835
2/23/201526.8827.2826.8627.263,931,980
2/20/201526.3926.9926.2426.904,503,067
2/19/201526.8526.9226.3126.342,604,854
2/18/201526.7626.9926.4826.941,979,217
2/17/201526.8327.0426.6126.763,460,408
2/13/201527.0527.0826.6626.831,698,594
2/12/201526.8027.1026.6327.082,198,054
2/11/201526.9427.0626.5326.784,596,119
2/10/201526.5626.9526.4326.882,937,503
2/9/201526.7526.8626.4626.522,215,665
2/6/201527.9427.9426.5926.735,948,325
2/5/201527.7028.1027.6328.023,115,383
2/4/201527.9228.0427.6827.694,798,358
2/3/201527.7028.0727.6128.062,490,209
2/2/201527.6527.8127.0627.772,971,664
1/30/201528.1828.2427.6427.653,309,664
1/29/201528.1428.3327.9328.292,379,891
1/28/201528.4128.5428.1128.122,650,207
1/27/201528.1828.3928.1528.332,079,741
1/26/201527.9128.3227.8128.302,419,933
1/23/201528.0328.1027.8327.982,035,533
1/22/201527.5028.0227.4928.022,424,428
1/21/201527.1627.3427.0527.302,719,755
1/20/201527.7827.8027.2027.302,874,781
1/16/201527.1827.7327.1727.713,406,307
1/15/201527.3927.5727.1527.283,529,017
1/14/201526.6527.3026.6227.273,532,600
1/13/201526.7426.9526.6326.823,457,282
1/12/201526.5926.7926.5726.702,691,404
1/9/201526.6726.7226.4426.542,812,305
1/8/201526.6426.7626.4326.604,189,148
1/7/201525.9726.5825.7826.514,571,887
1/6/201525.8426.0225.7125.844,957,917
1/5/201525.4525.9025.4125.694,106,091
1/2/201525.2625.5125.2025.462,716,503
12/31/201425.7325.9225.0925.143,339,454
12/30/201425.9025.9025.6225.652,438,253
12/29/201425.7826.0225.7825.902,814,872
12/26/201425.8025.9425.7225.771,784,814
12/24/201425.9226.0425.7525.781,279,304
12/23/201426.0026.0425.8225.842,254,946
12/22/201425.6025.9125.6025.913,432,597
12/19/201425.5925.6325.4525.585,601,732
12/18/201425.4925.5325.2025.505,789,423
12/17/201425.0225.3724.9025.336,696,542
12/16/201425.1625.3524.8424.934,473,427
12/15/201425.3825.4524.9925.062,837,033
12/12/201425.2525.5325.2525.302,602,323
12/11/201425.4725.5525.3425.393,852,613
12/10/201425.3325.4825.2625.403,947,710
12/9/201425.3225.4825.2225.435,030,918
12/8/201425.3725.7425.3425.462,795,103
12/5/201425.3525.4725.1625.344,053,906
12/4/201425.4825.5225.3425.462,804,631
12/3/201425.5525.6525.3825.452,934,919
12/2/201425.5925.6425.4125.553,191,721
12/1/201425.4125.9925.4125.644,923,194
11/28/201425.4925.7725.3525.451,711,256
11/26/201425.1225.4925.0825.392,665,468
11/25/201424.9825.1524.9225.093,525,416
11/24/201424.9325.0724.8624.982,462,118
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center