Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.30	10.36	10.19	10.24	7,356,429	-0.02(-0.22%)
Jan 30, 2012	10.19	10.28	10.15	10.26	6,675,858	-0.04(-0.38%)
Jan 27, 2012	10.41	10.44	10.22	10.30	9,589,104	-0.20(-1.87%)
Jan 26, 2012	10.62	10.66	10.49	10.50	9,628,792	-0.05(-0.48%)
Jan 25, 2012	10.33	10.58	10.24	10.55	10,845,667	+0.17(+1.62%)
Jan 24, 2012	10.18	10.40	10.13	10.38	8,403,990	+0.13(+1.26%)
Jan 23, 2012	10.15	10.28	10.09	10.25	9,383,423	+0.08(+0.83%)
Jan 20, 2012	9.919	10.17	9.863	10.17	8,293,310	+0.25(+2.49%)
Jan 19, 2012	9.875	9.959	9.768	9.919	4,918,832	+0.09(+0.91%)
Jan 18, 2012	9.762	9.869	9.751	9.830	4,208,522	+0.08(+0.86%)
Jan 17, 2012	9.774	9.846	9.678	9.745	6,323,074	+0.08(+0.87%)
Jan 13, 2012	9.527	9.681	9.454	9.661	7,569,800	+0.04(+0.41%)
Jan 12, 2012	9.768	9.835	9.487	9.622	7,697,289	+0.03(+0.35%)
Jan 11, 2012	9.302	9.639	9.280	9.588	7,915,454	+0.26(+2.77%)
Jan 10, 2012	9.229	9.347	9.218	9.330	5,007,344	+0.20(+2.21%)
Jan 09, 2012	9.302	9.386	9.128	9.128	5,746,990	-0.10(-1.09%)
Jan 06, 2012	9.330	9.364	9.218	9.229	5,323,479	-0.11(-1.14%)
Jan 05, 2012	9.151	9.370	9.111	9.336	4,065,041	+0.16(+1.71%)
Jan 04, 2012	9.291	9.302	9.095	9.179	5,375,023	+0.07(+0.74%)
Dec 30, 2011	9.269	9.269	9.106	9.111	6,025,458	-0.05(-0.55%)
Dec 29, 2011	9.201	9.212	9.118	9.162	6,217,195	+0.02(+0.18%)
Dec 28, 2011	9.234	9.245	9.084	9.145	5,481,897	-0.09(-0.96%)
Dec 27, 2011	9.339	9.339	9.179	9.234	6,409,629	-0.14(-1.48%)
Dec 23, 2011	9.450	9.473	9.345	9.373	2,963,753	+0.22(+2.42%)
Dec 21, 2011	9.206	9.217	9.034	9.151	6,189,268	-0.04(-0.42%)
Dec 20, 2011	9.040	9.273	9.034	9.190	6,721,685	+0.31(+3.50%)
Dec 19, 2011	9.012	9.034	8.868	8.879	5,039,015	-0.07(-0.74%)
Dec 16, 2011	8.785	8.962	8.779	8.946	9,567,849	+0.22(+2.48%)
Dec 15, 2011	8.724	8.801	8.663	8.729	3,927,356	+0.13(+1.55%)
Dec 14, 2011	8.519	8.704	8.485	8.596	5,589,470	+0.03(+0.39%)
Dec 13, 2011	8.729	8.818	8.477	8.563	4,432,615	-0.11(-1.22%)
Dec 12, 2011	8.763	8.779	8.591	8.668	4,626,914	-0.23(-2.56%)
Dec 09, 2011	8.702	8.996	8.696	8.896	4,982,441	+0.23(+2.62%)
Dec 08, 2011	8.879	8.890	8.646	8.668	5,767,304	-0.27(-3.04%)
Dec 07, 2011	8.740	8.990	8.674	8.940	5,940,258	+0.17(+1.96%)
Dec 06, 2011	8.740	8.851	8.635	8.768	5,296,287	+0.03(+0.32%)
Dec 05, 2011	8.796	8.835	8.649	8.740	5,460,941	+0.09(+1.09%)
Dec 02, 2011	8.724	8.890	8.618	8.646	7,040,272	+0.00(+0.00%)
Dec 01, 2011	8.718	8.729	8.557	8.646	5,773,202	-0.10(-1.14%)
Nov 30, 2011	8.596	8.763	8.519	8.746	10,298,997	+0.49(+5.91%)
Nov 29, 2011	8.413	8.419	8.203	8.258	5,338,620	-0.11(-1.33%)
Nov 28, 2011	8.447	8.463	8.280	8.369	6,263,592	+0.21(+2.51%)
Nov 25, 2011	8.114	8.341	8.075	8.164	2,316,053	+0.07(+0.82%)
Nov 23, 2011	8.391	8.391	8.097	8.097	7,299,598	-0.37(-4.33%)
Nov 22, 2011	8.491	8.569	8.419	8.463	5,766,756	-0.02(-0.26%)
Nov 21, 2011	8.596	8.641	8.452	8.485	7,690,061	-0.26(-2.92%)
Nov 18, 2011	8.735	8.763	8.613	8.740	5,813,548	+0.08(+0.90%)
Nov 17, 2011	8.807	8.871	8.596	8.663	8,134,716	-0.17(-1.88%)
Nov 16, 2011	8.851	8.971	8.796	8.829	6,794,601	-0.11(-1.24%)
Nov 15, 2011	8.835	9.007	8.779	8.940	6,826,617	+0.06(+0.69%)
Nov 14, 2011	8.968	9.034	8.813	8.879	6,979,904	-0.16(-1.78%)
Nov 11, 2011	9.068	9.112	8.962	9.040	14,530,658	+0.12(+1.37%)
Nov 10, 2011	9.195	9.229	8.890	8.918	14,891,623	-0.14(-1.53%)
Nov 09, 2011	9.356	9.389	9.029	9.057	9,060,624	-0.53(-5.55%)
Nov 08, 2011	9.650	9.689	9.362	9.589	7,541,850	+0.04(+0.41%)
Nov 07, 2011	9.589	9.744	9.434	9.550	5,828,649	-0.06(-0.58%)
Nov 04, 2011	9.539	9.644	9.389	9.606	5,029,446	-0.07(-0.69%)
Nov 03, 2011	9.683	9.755	9.373	9.672	8,071,977	+0.05(+0.52%)
Nov 02, 2011	9.367	9.656	9.339	9.622	8,683,088	+0.40(+4.39%)

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.