$26.34 +0.13 (%) Kimco Realty Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201625.8726.4425.8626.343,145,893
12/7/201625.9426.2425.8526.214,008,904
12/6/201625.8426.0725.6225.883,773,919
12/5/201625.2125.7325.1425.715,460,570
12/2/201625.2825.6725.0925.203,065,478
12/1/201625.4625.5925.0525.153,364,334
11/30/201625.8525.9425.4625.545,373,771
11/29/201626.0026.3725.7926.045,859,379
11/28/201626.3126.6226.1226.253,132,759
11/25/201626.2626.5926.0826.351,557,209
11/23/201625.8926.1025.7126.072,156,095
11/22/201625.7826.1925.6626.093,276,712
11/21/201625.7926.0425.6325.692,952,023
11/18/201625.6225.8025.4525.655,528,883
11/17/201626.0926.2925.5925.613,045,996
11/16/201625.9726.2025.8526.122,365,367
11/15/201626.2026.5125.8626.074,467,438
11/14/201625.5826.3025.3126.163,469,096
11/11/201625.6126.0725.4825.573,267,441
11/10/201625.5026.0324.9025.665,048,738
11/9/201625.5025.6624.7625.484,575,484
11/8/201625.4426.0225.3826.003,913,764
11/7/201625.4125.7725.2725.495,662,928
11/4/201625.0225.1924.7925.0810,655,576
11/3/201625.2325.5024.9625.0010,665,171
11/2/201625.3525.6325.2125.2410,669,225
11/1/201626.5026.5425.6825.863,385,623
10/31/201626.4526.6426.3026.613,287,776
10/28/201626.4626.6225.9726.315,370,176
10/27/201627.2627.2626.3726.432,755,822
10/26/201627.5227.5227.0027.262,719,052
10/25/201627.7827.8627.6627.672,526,334
10/24/201628.1928.3827.7827.892,845,323
10/21/201627.8628.0727.7828.001,458,023
10/20/201628.0828.2127.7828.041,498,160
10/19/201628.0128.1027.8228.051,335,739
10/18/201628.0928.2227.9928.001,554,446
10/17/201628.1128.3527.9327.932,332,646
10/14/201628.3528.5228.0728.091,789,607
10/13/201628.0128.5027.9928.352,982,356
10/12/201628.0928.2928.0628.182,739,003
10/11/201627.8428.1127.6728.004,508,927
10/10/201627.9528.1827.9528.092,455,487
10/7/201627.8728.3327.7727.894,101,950
10/6/201627.6927.9227.3127.694,745,632
10/5/201628.4528.6427.5327.817,950,885
10/4/201629.2329.2328.0528.4111,854,648
10/3/201628.6328.6328.0128.102,441,388
9/30/201629.5029.6328.9428.952,840,572
9/29/201629.8829.9629.2329.311,985,509
9/28/201629.8430.0029.6529.981,309,071
9/27/201630.2330.2429.7029.761,818,551
9/26/201629.9230.2429.8030.131,899,062
9/23/201629.7830.1229.6129.952,399,155
9/22/201629.5629.9329.5229.922,283,632
9/21/201628.9829.3628.4829.332,382,220
9/20/201629.1629.2628.9728.982,092,395
9/19/201628.7428.9828.6828.911,697,097
9/16/201628.4728.7128.3428.642,858,424
9/15/201628.6128.7628.4128.702,175,393
9/14/201628.7328.8428.5428.631,941,990
9/13/201629.3029.3628.5928.652,363,390
9/12/201628.9229.6128.9129.492,814,739
9/9/201630.0330.0328.9628.962,793,516
9/8/201630.4130.5030.2230.323,690,093
9/7/201630.5830.6730.4630.582,499,405
9/6/201630.1830.7030.0130.684,140,976
9/2/201630.0430.4029.9930.162,095,189
9/1/201630.0630.0629.7230.001,794,076
8/31/201629.9030.1529.8330.053,639,428
8/30/201630.0530.0529.6029.982,031,486
8/29/201629.6530.0029.6530.001,655,022
8/26/201629.9630.1529.3529.553,062,568
8/25/201629.7530.1129.6829.831,733,465
8/24/201629.6929.7729.3929.681,377,787
8/23/201630.0030.0529.6929.701,610,870
8/22/201629.6729.9729.5929.882,889,760
8/19/201629.8330.0129.5429.642,473,297
8/18/201629.9130.0329.7329.962,166,770
8/17/201629.5730.0029.3230.004,835,987
8/16/201630.3830.4629.5029.564,242,488
8/15/201630.5030.5430.3830.462,394,589
8/12/201630.4230.7130.4130.502,824,740
8/11/201631.1031.1830.2930.423,321,184
8/10/201631.2531.3430.9331.072,308,766
8/9/201631.1631.1930.8931.162,468,783
8/8/201631.1531.3131.0231.161,643,187
8/5/201631.2931.3431.0331.151,603,765
8/4/201631.5031.5031.2131.221,912,190
8/3/201631.6331.6331.2931.451,953,460
8/2/201632.0432.1031.5231.653,107,227
8/1/201632.0732.2031.9332.172,333,035
7/29/201631.7332.2431.6732.102,815,378
7/28/201631.1232.1130.4431.832,882,203
7/27/201631.1831.3130.9231.122,098,916
7/26/201631.3731.4631.1331.252,154,620
7/25/201631.5031.6531.1831.342,675,757
7/22/201631.4331.6831.2931.472,106,786
7/21/201631.2931.4531.0931.441,546,062
7/20/201631.5131.5131.2531.371,681,947
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center