$28.11 +0.10 (%) Kimco Realty Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KIM historical data

Date Open High Low Close Volume
5/26/201627.7128.1127.6628.013,050,859
5/25/201627.7727.8427.4027.753,430,549
5/24/201627.4527.9027.2027.783,548,682
5/23/201627.3827.4827.1127.293,286,039
5/20/201627.3627.5127.2027.319,292,611
5/19/201627.0027.2226.7927.173,280,389
5/18/201627.7927.8827.1027.323,967,176
5/17/201629.0629.0627.8127.935,577,352
5/16/201628.7429.2628.6929.123,706,473
5/13/201628.9928.9928.5928.682,016,860
5/12/201629.3029.3828.9029.123,264,111
5/11/201629.6729.6729.0129.293,280,492
5/10/201629.8729.9729.6329.732,100,255
5/9/201629.6929.9029.6229.662,809,256
5/6/201629.1929.5929.0429.593,139,094
5/5/201628.9429.3228.7329.213,808,383
5/4/201628.2829.0228.2528.992,953,471
5/3/201628.4228.5628.2828.512,326,169
5/2/201628.1428.5928.1428.541,801,151
4/29/201628.2628.3527.7628.123,742,758
4/28/201628.0328.6127.8728.424,768,831
4/27/201628.5128.8128.3628.722,444,587
4/26/201628.5128.7628.2828.572,310,802
4/25/201628.1028.4428.0128.441,970,265
4/22/201627.9428.2927.7928.222,496,975
4/21/201628.2128.3527.7327.892,478,641
4/20/201628.7028.7028.2728.282,529,279
4/19/201628.7128.7628.5528.663,212,119
4/18/201628.6428.7428.4128.641,441,825
4/15/201628.5728.7128.5128.651,771,229
4/14/201628.6128.7628.4328.521,522,354
4/13/201628.7328.7328.3228.692,819,246
4/12/201628.4928.6528.3128.631,724,470
4/11/201628.2128.4828.1128.351,922,389
4/8/201628.2328.3528.1628.181,626,801
4/7/201628.3128.3528.0428.091,779,688
4/6/201628.1428.4228.0528.402,274,879
4/5/201628.2728.3628.0928.151,750,627
4/4/201628.6428.6828.2328.401,923,679
4/1/201628.4928.8128.3528.632,285,154
3/31/201628.7428.8028.4828.782,858,703
3/30/201628.8628.9028.6428.661,929,604
3/29/201627.9428.8227.9428.812,265,666
3/28/201627.8328.0327.7928.012,050,266
3/24/201627.6727.8927.5227.802,073,346
3/23/201627.9928.0327.7627.791,841,275
3/22/201627.8928.2327.8228.002,389,749
3/21/201628.3228.4827.8527.882,186,088
3/18/201628.9928.9928.4728.494,923,560
3/17/201628.3329.1128.2129.055,472,251
3/16/201627.9228.4027.8228.362,906,703
3/15/201627.6628.1327.6528.092,217,297
3/14/201627.6827.8527.6327.801,830,946
3/11/201627.6027.8027.3927.782,929,421
3/10/201627.4127.5626.9727.332,497,441
3/9/201627.3827.6127.2527.372,037,675
3/8/201627.3327.4727.1927.332,552,879
3/7/201627.3527.4927.1127.451,869,205
3/4/201627.6027.6327.3527.611,970,431
3/3/201627.4327.6327.3127.631,436,646
3/2/201627.2627.5027.2327.501,841,567
3/1/201627.0227.3926.8927.392,394,981
2/29/201626.6926.8726.5826.754,740,969
2/26/201627.1527.1526.6526.693,746,129
2/25/201626.7927.1326.7827.122,663,843
2/24/201626.7826.8626.3526.562,462,188
2/23/201626.9627.1926.8626.892,164,318
2/22/201627.1527.2926.8827.072,065,089
2/19/201626.7927.1226.5426.902,149,744
2/18/201626.7326.8526.5226.782,544,752
2/17/201626.8327.0226.6126.772,869,042
2/16/201626.6626.8026.2426.524,017,381
2/12/201626.5826.6726.1226.294,054,467
2/11/201626.3626.5426.0626.283,548,801
2/10/201627.1527.3626.7126.744,017,518
2/9/201626.6727.2926.5827.023,504,271
2/8/201627.5727.6826.3526.863,656,744
2/5/201627.8127.8127.4527.573,557,348
2/4/201627.6427.9327.5427.813,173,517
2/3/201627.9728.0827.4327.745,100,350
2/2/201627.1627.3527.0527.184,081,277
2/1/201626.9927.5826.7527.294,357,315
1/29/201626.6927.2126.5027.195,147,512
1/28/201626.6726.7826.3626.442,731,382
1/27/201626.5826.7226.2726.442,277,410
1/26/201626.2226.7526.2226.743,155,022
1/25/201626.6026.8726.1826.193,475,661
1/22/201626.3826.8426.2726.584,438,682
1/21/201625.5726.3225.3526.006,569,732
1/20/201625.3225.7224.8525.355,587,968
1/19/201625.7425.8725.5925.713,028,040
1/15/201624.8425.4724.7525.404,828,380
1/14/201625.3925.5525.1525.283,035,846
1/13/201625.5625.9825.1825.213,460,853
1/12/201625.8926.0125.2325.514,332,587
1/11/201625.2825.7225.2725.623,328,127
1/8/201625.8025.9025.1725.223,185,538
1/7/201625.8526.1025.6525.664,445,133
1/6/201626.3326.6526.2826.324,626,944
1/5/201625.8626.6825.7726.562,699,084
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center