$22.76 +0.22 (%) Kimco Realty Corp - NYSE

Sep. 2, 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
9/2/201522.9022.9022.4922.763,909,852
9/1/201522.6422.9722.3422.544,818,781
8/31/201523.4823.5823.0223.056,912,867
8/28/201523.7823.7823.4623.584,619,758
8/27/201523.7524.0423.3923.815,283,722
8/26/201523.2323.6122.7823.557,235,827
8/25/201523.7623.9022.5222.606,017,190
8/24/201524.9025.5723.2323.307,127,657
8/21/201525.1325.2124.5424.554,181,731
8/20/201525.2925.4025.0625.182,544,408
8/19/201525.5125.5425.2225.402,820,105
8/18/201525.4725.7025.4325.661,857,006
8/17/201525.3925.5725.1525.552,209,228
8/14/201525.2525.4225.1025.401,733,199
8/13/201525.0025.4424.9425.322,876,055
8/12/201524.8325.1724.7425.164,025,705
8/11/201524.6425.0424.5824.903,080,540
8/10/201524.9825.0624.5724.672,967,263
8/7/201524.7624.9624.5224.911,959,704
8/6/201524.6224.8624.3524.823,995,210
8/5/201524.9724.9924.5724.652,837,043
8/4/201525.0025.3324.8524.882,980,776
8/3/201524.7025.0724.7025.063,921,074
7/31/201524.6924.9924.6524.713,394,602
7/30/201524.4424.6224.3524.452,970,694
7/29/201524.4024.6424.2224.513,242,533
7/28/201524.3624.6124.2324.413,647,568
7/27/201524.3224.5124.2324.332,215,763
7/24/201524.0824.4024.0724.292,773,566
7/23/201524.5424.5824.0124.152,887,634
7/22/201524.3324.6224.2224.552,397,355
7/21/201524.4524.5924.3224.332,039,672
7/20/201524.3424.5124.2524.451,527,525
7/17/201524.5424.6524.3724.453,337,229
7/16/201524.3824.5924.3024.543,550,588
7/15/201524.0424.4123.9224.263,886,437
7/13/201524.0724.2423.8424.043,497,023
7/10/201523.7924.1123.6823.883,161,570
7/9/201524.0224.1323.5623.632,407,117
7/8/201523.5424.0523.5423.845,626,041
7/7/201523.2623.6923.2623.684,315,665
7/6/201522.7823.2022.7123.184,495,505
7/2/201523.1123.1922.8622.902,918,158
7/1/201522.4522.7522.3022.732,957,652
6/30/201522.8322.9322.4822.543,973,916
6/29/201523.0623.3022.6522.673,060,750
6/26/201523.1123.3323.0423.132,811,743
6/25/201523.2823.2923.1223.122,056,524
6/24/201523.3523.4623.1523.252,315,477
6/23/201523.4723.5723.2823.342,280,509
6/22/201523.9623.9623.4823.502,953,065
6/19/201523.8324.0123.7623.762,653,822
6/18/201523.6524.1423.6524.022,982,954
6/17/201523.4323.6623.2323.621,793,937
6/16/201523.2623.5123.1923.442,901,274
6/15/201523.2123.3723.1123.263,648,785
6/12/201523.3223.4223.2223.273,063,522
6/11/201523.4223.5423.3423.403,094,381
6/10/201523.0423.4722.9823.272,065,086
6/9/201523.3423.3623.0223.061,340,410
6/8/201523.3923.4623.2223.312,088,656
6/5/201523.3923.5023.1523.343,008,028
6/4/201523.7323.8623.6023.652,257,040
6/3/201524.0224.0523.6823.762,347,486
6/2/201524.2124.2123.8524.032,185,179
6/1/201523.9924.3823.9124.272,570,404
5/29/201524.3224.4123.8723.964,836,141
5/28/201524.2724.3724.1224.322,177,807
5/27/201524.0724.3624.0124.311,425,568
5/26/201524.3024.3423.9924.032,970,909
5/22/201524.3224.5124.1424.341,275,804
5/21/201524.5324.5924.1724.311,897,662
5/20/201524.4724.6824.4124.461,433,545
5/19/201524.4724.6224.4024.492,207,212
5/18/201524.5124.6424.3724.541,648,424
5/15/201524.5524.6424.4324.635,271,143
5/14/201524.0524.4724.0524.472,259,023
5/13/201524.2324.4323.8723.963,147,695
5/12/201523.9724.2023.7124.132,395,136
5/11/201524.4524.5023.9824.133,808,210
5/8/201524.5025.0324.4624.553,123,820
5/7/201523.9724.3123.7124.223,662,297
5/6/201523.8823.9223.6823.893,307,927
5/5/201524.2824.3623.7923.843,143,768
5/4/201524.3724.6024.3024.412,866,665
5/1/201524.1424.4424.0824.253,799,029
4/30/201524.4624.5724.0724.104,323,467
4/29/201525.1125.3424.6024.632,615,540
4/28/201525.2225.4924.9725.403,913,076
4/27/201525.4925.6225.2225.301,877,004
4/24/201525.2125.6325.1825.432,420,550
4/23/201525.1525.3525.1225.202,621,827
4/22/201525.3425.5225.1225.173,584,895
4/21/201525.4725.6125.2825.301,909,447
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!