$27.65 -0.64 (%) Kimco Realty Corp - NYSE

Jan. 30, 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
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
11/21/201424.7724.9224.7124.854,251,726
11/20/201424.6324.7324.5524.632,365,054
11/19/201424.8524.9824.6424.652,709,654
11/18/201424.8124.9824.7224.852,051,548
11/17/201424.4224.8124.4224.752,819,155
11/14/201424.6924.8024.4224.462,501,619
11/13/201424.6924.9024.6124.742,267,764
11/12/201424.7924.7924.5424.603,068,346
11/11/201425.0025.0024.6724.781,833,316
11/10/201424.7024.9724.6724.942,814,805
11/7/201424.7824.9324.5424.792,517,641
11/6/201425.1125.2424.6824.732,771,989
11/5/201425.3325.3324.8825.072,854,396
11/4/201425.2125.3824.9525.213,075,749
11/3/201425.0025.3124.9625.283,629,751
10/31/201424.7924.9924.5424.955,926,235
10/30/201424.3024.5624.2124.544,257,867
10/29/201424.1524.6824.0324.355,415,482
10/28/201424.1424.1923.9624.172,895,695
10/27/201424.0524.2223.9124.142,615,606
10/24/201423.9524.1123.8824.073,274,312
10/23/201423.7623.9223.6523.895,272,570
10/22/201423.5223.7123.4323.612,761,907
10/21/201423.2023.4923.0323.462,253,198
10/20/201422.8223.1422.7423.122,377,127
10/17/201423.0723.0922.7322.813,292,345
10/16/201422.7523.0722.4922.953,282,789
10/15/201422.8723.2322.7722.923,716,897
10/14/201422.8823.4522.6723.034,580,877
10/13/201422.6123.0422.5922.673,006,658
10/10/201422.6623.0322.6522.683,175,273
10/9/201422.5722.8822.5422.634,586,578
10/8/201422.0122.5822.0122.582,980,017
10/7/201422.0922.2421.9921.993,028,452
10/6/201422.0022.2121.9722.152,756,489
10/3/201421.8322.0221.7121.962,013,005
10/2/201421.6321.8721.5621.743,729,924
10/1/201421.7021.9221.6221.734,954,839
9/30/201421.9922.0421.7921.912,976,222
9/29/201421.8721.9721.7421.961,595,550
9/26/201421.6622.0321.5421.991,961,142
9/25/201421.8821.8921.6521.682,132,392
9/24/201421.9322.2021.8421.932,902,448
9/23/201422.1522.2321.9521.962,833,383
9/22/201422.3422.3822.1422.153,293,952
9/19/201422.4422.4922.3622.426,585,853
9/18/201422.4622.5422.2322.353,021,077
9/17/201422.7222.8222.4322.462,844,152
9/16/201422.3422.7022.3222.612,890,451
9/15/201422.3422.5622.1922.372,794,741
9/12/201422.8722.9522.1322.343,950,112
9/11/201422.8523.0722.7822.992,042,263
9/10/201423.2123.2122.8622.932,919,017
9/9/201423.3723.3923.2023.271,490,986
9/8/201423.5123.6523.3623.421,666,426
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center