KIMCO REALTY $24.12

down -0.10


20/5/2013 04:20 PM  |  NYSE : KIM  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

KIM historical data

Date Open High Low Close Volume
5/20/2013 24.21 24.27 24.02 24.12 37692
5/17/2013 24.20 24.32 24.15 24.22 84965
5/16/2013 24.65 24.67 24.06 24.15 72694
5/15/2013 24.75 24.80 24.49 24.67 72658
5/14/2013 24.90 24.97 24.74 24.77 33438
5/13/2013 24.92 25.05 24.85 24.86 28841
5/10/2013 24.88 25.08 24.75 24.97 28115
5/9/2013 25.09 25.09 24.78 24.81 24478
5/8/2013 24.88 25.06 24.77 25.00 19388
5/7/2013 24.69 24.95 24.66 24.87 24142
5/6/2013 24.32 24.69 24.22 24.69 28691
5/3/2013 24.27 24.60 24.20 24.56 34940
5/2/2013 23.67 24.34 23.43 24.16 29827
5/1/2013 23.74 23.88 23.55 23.67 31638
4/30/2013 23.46 23.78 23.35 23.78 26867
4/29/2013 23.16 23.51 23.06 23.48 21690
4/26/2013 23.16 23.23 23.04 23.10 12879
4/25/2013 23.14 23.26 22.80 23.14 22813
4/24/2013 23.00 23.12 22.89 22.99 16918
4/23/2013 22.95 23.00 22.73 22.97 23964
4/22/2013 22.96 23.00 22.73 22.80 19344
4/19/2013 22.64 22.93 22.54 22.89 19921
4/18/2013 22.58 22.68 22.38 22.55 26309
4/17/2013 22.95 22.97 22.45 22.51 43932
4/16/2013 22.87 23.12 22.75 23.03 34699
4/15/2013 23.09 23.27 22.73 22.75 34173
4/12/2013 23.30 23.41 23.19 23.24 27228
4/11/2013 23.24 23.58 23.24 23.36 27474
4/10/2013 23.23 23.26 23.13 23.23 37041
4/9/2013 23.03 23.41 22.83 23.19 50228
4/8/2013 22.59 23.02 22.56 23.00 19634
4/5/2013 22.48 22.63 22.37 22.60 28732
4/4/2013 22.50 22.76 22.45 22.75 26382
4/3/2013 22.65 22.68 22.33 22.43 24273
4/2/2013 22.48 22.55 22.37 22.54 24505
4/1/2013 22.20 22.35 22.04 22.35 22036
3/28/2013 22.29 22.42 22.17 22.40 37267
3/27/2013 22.04 22.22 21.97 22.21 33027
3/26/2013 22.32 22.33 22.10 22.17 27826
3/25/2013 22.46 22.49 22.15 22.18 28338
3/22/2013 22.16 22.43 22.00 22.31 22380
3/21/2013 22.08 22.26 22.07 22.10 25246
3/20/2013 22.07 22.21 21.95 22.21 22234
3/19/2013 21.94 22.05 21.81 21.96 24876
3/18/2013 21.95 22.03 21.84 21.93 24412
3/15/2013 21.97 22.08 21.86 22.07 22778
3/14/2013 21.93 22.16 21.92 22.06 16564
3/13/2013 22.00 22.06 21.82 21.90 26578
3/12/2013 21.97 21.99 21.84 21.95 28011
3/11/2013 22.01 22.11 21.87 21.96 27382
3/8/2013 22.20 22.24 21.98 22.07 17219
3/7/2013 22.21 22.30 22.02 22.10 22251
3/6/2013 22.22 22.27 21.98 22.24 20543
3/5/2013 22.08 22.27 21.93 22.21 19084
3/4/2013 21.78 22.05 21.74 21.95 34152
3/1/2013 21.67 21.82 21.54 21.80 22550
2/28/2013 21.78 21.94 21.71 21.77 49144
2/27/2013 21.46 21.98 21.42 21.76 69932
2/26/2013 21.28 21.48 21.18 21.42 24524
2/25/2013 21.77 21.84 21.18 21.18 25242
2/22/2013 21.43 21.75 21.43 21.71 23237
2/21/2013 21.52 21.60 21.27 21.35 23440
2/20/2013 21.87 21.98 21.52 21.52 30863
2/19/2013 21.75 21.92 21.67 21.92 29471
2/15/2013 21.59 21.81 21.53 21.71 45321
2/14/2013 21.53 21.59 21.42 21.54 26174
2/13/2013 21.67 21.71 21.46 21.54 34491
2/12/2013 21.48 21.69 21.40 21.51 44125
2/11/2013 21.55 21.57 21.40 21.43 21489
2/8/2013 21.23 21.59 21.16 21.55 28549
2/7/2013 21.30 21.31 21.07 21.21 26095
2/6/2013 20.98 21.27 20.84 21.25 30053
2/5/2013 21.10 21.11 20.96 21.02 34415
2/4/2013 20.90 21.09 20.90 21.04 44382
2/1/2013 20.93 21.07 20.81 21.05 48203
1/31/2013 20.73 20.83 20.65 20.77 38862
1/30/2013 20.78 20.83 20.63 20.78 27128
1/29/2013 20.74 20.89 20.68 20.82 31406
1/28/2013 20.72 20.81 20.59 20.78 36504
1/25/2013 20.39 20.77 20.31 20.70 100239
1/24/2013 20.15 20.38 20.14 20.36 40315
1/23/2013 20.07 20.23 20.05 20.14 34811
1/22/2013 19.84 20.15 19.84 20.11 33963
1/18/2013 19.89 19.94 19.74 19.87 29820
1/17/2013 19.78 19.93 19.74 19.83 44647
1/16/2013 19.63 19.75 19.61 19.74 26070
1/15/2013 19.75 19.88 19.69 19.84 22659
1/14/2013 19.81 19.89 19.72 19.77 12680
1/11/2013 19.76 19.82 19.67 19.80 17876
1/10/2013 19.82 19.89 19.68 19.81 25330
1/9/2013 19.76 19.81 19.66 19.76 18359
1/8/2013 19.81 19.84 19.63 19.77 16845
1/7/2013 19.71 19.85 19.65 19.85 14489
1/4/2013 19.63 19.80 19.55 19.80 31147
1/3/2013 19.56 19.71 19.41 19.63 30075
1/2/2013 19.64 19.66 19.43 19.53 27323
12/31/2012 19.01 19.34 18.92 19.32 26155
12/28/2012 19.19 19.25 19.02 19.05 16692
12/27/2012 19.44 19.52 19.14 19.43 18810
12/26/2012 19.52 19.57 19.37 19.46 16863
Marketplace
Trading Center