Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.88	15.92	15.56	15.68	11,070,025	-0.25(-1.55%)
Jan 30, 2020	16.38	16.45	15.65	15.92	12,020,916	-0.58(-3.54%)
Jan 29, 2020	16.68	16.71	16.51	16.51	3,762,971	-0.12(-0.69%)
Jan 28, 2020	16.60	16.71	16.52	16.62	2,351,436	+0.06(+0.35%)
Jan 27, 2020	16.67	16.80	16.53	16.57	2,792,935	-0.18(-1.08%)
Jan 24, 2020	16.84	16.88	16.69	16.75	2,364,397	-0.08(-0.49%)
Jan 23, 2020	16.74	16.85	16.66	16.83	2,589,911	+0.09(+0.54%)
Jan 22, 2020	16.87	16.92	16.71	16.74	3,250,290	-0.06(-0.34%)
Jan 21, 2020	16.71	16.85	16.61	16.80	4,241,003	+0.12(+0.69%)
Jan 17, 2020	16.77	16.83	16.66	16.68	4,043,426	-0.06(-0.34%)
Jan 16, 2020	16.64	16.74	16.57	16.74	2,912,145	+0.09(+0.54%)
Jan 15, 2020	16.50	16.66	16.43	16.65	3,890,537	+0.16(+0.95%)
Jan 14, 2020	16.24	16.58	16.14	16.49	6,322,658	+0.24(+1.47%)
Jan 13, 2020	15.96	16.27	15.96	16.25	6,026,270	+0.29(+1.80%)
Jan 10, 2020	15.97	16.01	15.75	15.96	3,864,550	+0.06(+0.36%)
Jan 09, 2020	16.24	16.24	15.82	15.91	5,591,900	-0.35(-2.13%)
Jan 08, 2020	16.31	16.36	16.17	16.25	4,110,827	-0.07(-0.40%)
Jan 07, 2020	16.43	16.43	16.17	16.32	3,399,657	-0.20(-1.20%)
Jan 06, 2020	16.29	16.61	16.20	16.52	3,957,052	+0.21(+1.31%)
Jan 03, 2020	16.05	16.38	16.04	16.30	5,045,837	+0.17(+1.07%)
Jan 02, 2020	17.10	17.10	16.06	16.13	9,077,846	-0.91(-5.36%)
Dec 31, 2019	16.75	17.06	16.75	17.04	3,022,301	+0.18(+1.07%)
Dec 30, 2019	16.78	16.91	16.76	16.86	2,261,864	+0.01(+0.05%)
Dec 27, 2019	16.64	16.86	16.64	16.85	2,208,981	+0.24(+1.47%)
Dec 26, 2019	16.59	16.69	16.54	16.61	2,367,636	+0.08(+0.49%)
Dec 24, 2019	16.50	16.61	16.48	16.53	1,547,383	+0.03(+0.20%)
Dec 23, 2019	16.71	16.72	16.48	16.50	2,972,906	-0.17(-1.02%)
Dec 20, 2019	16.69	16.72	16.62	16.67	6,884,635	-0.01(-0.05%)
Dec 19, 2019	16.72	16.78	16.64	16.67	5,836,858	-0.03(-0.19%)
Dec 18, 2019	16.37	16.74	16.37	16.71	5,699,024	+0.15(+0.88%)
Dec 17, 2019	16.65	16.69	16.45	16.56	6,493,590	+0.00(+0.00%)
Dec 16, 2019	16.52	16.63	16.29	16.56	5,703,885	+0.07(+0.44%)
Dec 13, 2019	16.59	16.62	16.33	16.49	5,622,536	-0.09(-0.54%)
Dec 12, 2019	16.91	16.98	16.56	16.58	4,981,329	-0.33(-1.97%)
Dec 11, 2019	17.15	17.20	16.85	16.91	4,820,690	-0.28(-1.61%)
Dec 10, 2019	17.25	17.31	17.11	17.19	4,123,081	-0.05(-0.28%)
Dec 09, 2019	17.23	17.27	17.13	17.23	3,105,528	+0.04(+0.24%)
Dec 06, 2019	17.19	17.34	17.17	17.19	3,991,021	-0.01(-0.05%)
Dec 05, 2019	17.22	17.32	17.12	17.20	3,278,651	-0.06(-0.38%)
Dec 04, 2019	17.15	17.37	17.12	17.27	6,465,335	+0.09(+0.52%)
Dec 03, 2019	17.15	17.25	17.06	17.18	5,931,016	+0.10(+0.57%)
Dec 02, 2019	17.52	17.53	17.08	17.08	4,630,385	-0.47(-2.68%)
Nov 29, 2019	17.62	17.67	17.54	17.55	2,497,221	-0.03(-0.18%)
Nov 27, 2019	17.54	17.61	17.45	17.58	5,727,977	+0.06(+0.37%)
Nov 26, 2019	17.47	17.54	17.39	17.52	6,038,435	+0.12(+0.70%)
Nov 25, 2019	17.45	17.49	17.35	17.40	4,583,940	+0.11(+0.61%)
Nov 22, 2019	17.32	17.41	17.09	17.29	3,808,838	-0.03(-0.19%)
Nov 21, 2019	17.41	17.48	17.31	17.32	5,104,060	-0.08(-0.47%)
Nov 20, 2019	17.54	17.58	17.25	17.41	5,256,777	-0.19(-1.06%)
Nov 19, 2019	17.67	17.69	17.51	17.59	3,079,275	-0.08(-0.46%)
Nov 18, 2019	17.50	17.75	17.45	17.67	3,681,616	+0.19(+1.12%)
Nov 15, 2019	17.53	17.56	17.41	17.48	3,501,874	-0.02(-0.14%)
Nov 14, 2019	17.16	17.52	17.15	17.50	6,136,625	+0.41(+2.42%)
Nov 13, 2019	16.85	17.18	16.83	17.09	4,526,466	+0.26(+1.54%)
Nov 12, 2019	17.02	17.13	16.77	16.83	4,635,644	-0.13(-0.77%)
Nov 11, 2019	16.91	17.03	16.87	16.96	4,788,001	+0.03(+0.19%)
Nov 08, 2019	16.92	17.05	16.89	16.93	2,694,801	-0.03(-0.19%)
Nov 07, 2019	17.35	17.35	16.93	16.96	3,972,410	-0.41(-2.34%)
Nov 06, 2019	17.31	17.51	17.25	17.36	2,745,357	+0.09(+0.52%)
Nov 05, 2019	17.26	17.42	17.15	17.28	4,492,159	-0.10(-0.56%)
Nov 04, 2019	17.58	17.62	17.36	17.37	3,301,897	-0.27(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.