Kimco Realty Corp $22.45

down -0.14


17/4/2014 06:40 PM  |  NYSE : KIM  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KIM historical data

Date Open High Low Close Volume
4/17/201422.5222.5222.2822.452,343,120
4/16/201422.2922.6022.2122.592,452,620
4/15/201421.8422.1621.7622.152,989,850
4/14/201421.9521.9921.6921.852,609,220
4/11/201421.8722.0721.7521.752,908,940
4/10/201422.1922.3421.8921.933,215,490
4/9/201422.1322.2021.9722.172,039,430
4/8/201421.9022.1321.8322.101,856,280
4/7/201421.9122.2221.8921.962,625,060
4/4/201421.9422.0221.7921.881,907,380
4/3/201421.8421.8921.6921.851,718,900
4/2/201421.7521.8821.6621.822,105,630
4/1/201421.7021.7921.4121.783,306,370
3/31/201421.9421.9821.6821.883,343,820
3/28/201421.8521.9621.7721.842,109,490
3/27/201421.6321.8821.5121.762,553,700
3/26/201421.9221.9921.6121.671,681,310
3/25/201421.8522.0021.7021.872,264,940
3/24/201421.9321.9821.5721.731,958,860
3/21/201421.7921.9421.5621.853,455,140
3/20/201421.3921.6221.3021.602,154,550
3/19/201422.0722.1321.4721.503,005,560
3/18/201421.8821.9721.7721.963,434,620
3/17/201421.9722.0821.7921.873,271,100
3/14/201421.9122.1721.8621.884,194,020
3/13/201422.0222.0721.8921.963,780,070
3/12/201421.8422.0721.8422.004,267,640
3/11/201421.8222.0621.7921.912,424,570
3/10/201422.0522.0921.6921.893,518,480
3/7/201422.0222.3621.8822.052,873,140
3/6/201422.6122.6522.2822.382,771,850
3/5/201422.6222.7022.3222.633,273,320
3/4/201422.2622.6322.2622.623,930,890
3/3/201422.1722.2622.0022.253,028,840
2/28/201422.0222.3021.9322.265,110,020
2/27/201421.9122.0921.8322.002,968,700
2/26/201421.9222.0821.8621.992,119,850
2/25/201421.7822.0521.7321.922,009,160
2/24/201421.8121.9821.7121.732,749,340
2/21/201421.6721.9221.5921.791,719,700
2/20/201421.8121.9421.6221.701,937,270
2/19/201421.7422.1321.6521.802,419,950
2/18/201421.7221.7421.5221.741,774,230
2/14/201421.4621.7221.4621.681,637,100
2/13/201421.2321.5721.1321.492,878,090
2/12/201421.3421.3521.1521.302,687,600
2/11/201421.1121.4721.1121.284,502,180
2/10/201420.9421.1820.8521.133,885,320
2/7/201420.8821.0420.7620.933,381,140
2/6/201420.5520.8220.4620.765,107,600
2/5/201420.4020.5620.3020.524,112,400
2/4/201420.5020.5620.3120.465,413,560
2/3/201420.8620.8920.4020.467,254,890
1/31/201420.5720.9820.4720.913,165,270
1/30/201420.7120.9220.6920.842,694,110
1/29/201420.7820.7820.3820.562,361,970
1/28/201420.4420.7920.4420.702,235,860
1/27/201420.6820.8420.4220.462,470,990
1/24/201420.7720.8820.5920.693,353,660
1/23/201420.9421.0620.7820.883,628,830
1/22/201420.9621.0820.8821.082,243,240
1/21/201420.8720.9920.7620.963,392,580
1/17/201420.7920.9620.6920.763,466,540
1/16/201420.6920.9220.5620.892,797,860
1/15/201420.6120.8120.5520.763,535,090
1/14/201420.2520.7820.2220.595,841,910
1/13/201420.4520.4520.1720.243,393,030
1/10/201420.1420.6320.1320.563,485,160
1/9/201420.2420.2719.9620.273,079,700
1/8/201420.0320.2519.9620.153,128,560
1/7/201420.0020.1319.8920.016,138,560
1/6/201419.9820.0519.7519.954,520,730
1/3/201419.7320.0419.7319.943,176,020
1/2/201419.7719.8619.6119.772,627,330
12/31/201319.9420.0119.7119.752,668,540
12/30/201319.9220.0619.9219.931,605,520
12/27/201320.2420.2820.0320.131,411,700
12/26/201320.6620.7420.1120.261,641,970
12/24/201320.1620.2620.0420.11958,658
12/23/201320.3320.3720.0620.122,456,480
12/20/201320.1720.3220.0520.214,768,750
12/19/201320.4420.4420.0920.222,925,170
12/18/201320.1720.5019.7320.474,232,270
12/17/201319.9220.2719.8320.104,762,140
12/16/201319.9720.1219.8119.913,230,650
12/13/201320.3220.5320.0220.023,202,080
12/12/201320.1120.4020.0620.203,658,340
12/11/201320.8320.9220.1820.194,346,380
12/10/201321.0921.2120.8520.862,456,910
12/9/201320.9821.1520.8521.112,127,000
12/6/201320.8821.0320.7720.983,185,720
12/5/201320.6120.8320.4720.732,348,470
12/4/201320.4920.8020.4020.702,557,890
12/3/201320.5320.7920.5020.662,773,740
12/2/201320.5820.7520.2720.665,420,630
11/29/201320.9020.9220.6120.621,386,470
11/27/201321.0021.0620.8620.882,221,690
11/26/201320.9021.0220.7920.874,387,640
11/25/201320.9821.0020.7920.842,261,460
11/22/201320.9920.9920.7620.913,185,980
Trading Center