Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.12	15.45	15.12	15.27	1,869,818	+0.15(+1.02%)
Oct 28, 2005	14.72	15.18	14.72	15.12	1,666,004	+0.42(+2.84%)
Oct 27, 2005	14.90	15.00	14.70	14.70	965,549	-0.18(-1.21%)
Oct 26, 2005	14.94	15.01	14.75	14.88	1,457,147	-0.06(-0.41%)
Oct 25, 2005	15.09	15.21	14.84	14.94	1,298,129	-0.09(-0.58%)
Oct 24, 2005	14.90	15.21	14.87	15.03	1,025,472	+0.24(+1.60%)
Oct 21, 2005	14.69	14.94	14.64	14.79	1,325,085	+0.16(+1.13%)
Oct 20, 2005	14.77	15.02	14.58	14.63	1,439,112	-0.25(-1.66%)
Oct 19, 2005	14.82	14.91	14.58	14.88	2,669,175	+0.07(+0.45%)
Oct 18, 2005	14.96	15.06	14.77	14.81	1,380,159	-0.15(-1.00%)
Oct 17, 2005	14.92	15.01	14.81	14.96	1,291,148	+0.04(+0.24%)
Oct 14, 2005	14.75	14.98	14.65	14.92	1,299,681	+0.33(+2.26%)
Oct 13, 2005	14.51	14.73	14.34	14.59	2,199,490	-0.06(-0.39%)
Oct 12, 2005	14.91	14.91	14.43	14.65	1,558,376	-0.26(-1.76%)
Oct 11, 2005	15.04	15.16	14.84	14.91	1,184,684	-0.12(-0.79%)
Oct 10, 2005	15.18	15.26	14.99	15.03	1,021,593	-0.22(-1.42%)
Oct 07, 2005	15.39	15.52	15.07	15.25	1,597,936	-0.22(-1.43%)
Oct 06, 2005	15.34	15.52	14.95	15.47	1,566,715	+0.03(+0.20%)
Oct 05, 2005	15.88	15.89	15.44	15.44	1,215,711	-0.44(-2.76%)
Oct 04, 2005	15.94	16.26	15.85	15.88	1,312,480	-0.39(-2.41%)
Oct 03, 2005	16.20	16.27	15.82	16.27	2,576,285	+0.07(+0.41%)
Sep 30, 2005	15.89	16.30	15.89	16.20	2,299,555	+0.26(+1.62%)
Sep 29, 2005	15.72	16.03	15.65	15.94	1,094,897	+0.19(+1.21%)
Sep 28, 2005	15.79	15.93	15.59	15.75	1,043,119	-0.10(-0.65%)
Sep 27, 2005	15.94	15.94	15.65	15.86	1,249,066	-0.01(-0.06%)
Sep 26, 2005	15.85	15.96	15.83	15.87	720,816	+0.02(+0.10%)
Sep 23, 2005	15.85	15.96	15.68	15.85	1,065,226	-0.01(-0.03%)
Sep 22, 2005	15.78	15.87	15.49	15.86	1,854,498	+0.06(+0.39%)
Sep 21, 2005	16.25	16.25	15.74	15.79	1,985,397	-0.43(-2.64%)
Sep 20, 2005	16.34	16.44	16.16	16.22	1,734,265	-0.07(-0.41%)
Sep 19, 2005	16.53	16.62	16.24	16.29	709,375	-0.26(-1.59%)
Sep 16, 2005	16.37	16.64	16.19	16.55	2,334,849	+0.24(+1.45%)
Sep 15, 2005	16.23	16.37	16.21	16.32	756,886	+0.07(+0.41%)
Sep 14, 2005	16.34	16.39	16.19	16.25	724,695	-0.01(-0.06%)
Sep 13, 2005	16.30	16.37	16.21	16.26	878,671	-0.10(-0.63%)
Sep 12, 2005	16.50	16.55	16.35	16.36	900,778	-0.09(-0.53%)
Sep 09, 2005	16.50	16.66	16.40	16.45	1,041,179	-0.06(-0.34%)
Sep 08, 2005	16.33	16.56	16.30	16.51	1,478,479	+0.08(+0.47%)
Sep 07, 2005	16.71	16.71	16.40	16.43	1,532,390	-0.28(-1.70%)
Sep 06, 2005	16.52	16.89	16.49	16.71	1,836,269	+0.19(+1.12%)
Sep 02, 2005	16.42	16.70	16.37	16.53	1,291,730	+0.10(+0.63%)
Sep 01, 2005	16.39	16.63	16.20	16.42	2,265,036	+0.12(+0.73%)
Aug 31, 2005	15.96	16.37	15.91	16.31	2,151,591	+0.37(+2.33%)
Aug 30, 2005	15.84	15.95	15.69	15.93	1,435,622	+0.07(+0.45%)
Aug 29, 2005	15.86	16.05	15.75	15.86	935,297	-0.05(-0.29%)
Aug 26, 2005	16.06	16.22	15.87	15.91	956,047	-0.21(-1.28%)
Aug 25, 2005	16.24	16.30	16.01	16.11	1,331,484	-0.10(-0.64%)
Aug 24, 2005	16.09	16.48	16.04	16.22	1,145,511	+0.08(+0.51%)
Aug 23, 2005	16.14	16.24	16.06	16.14	1,507,180	+0.02(+0.13%)
Aug 22, 2005	16.07	16.18	16.01	16.11	1,084,037	+0.09(+0.55%)
Aug 19, 2005	16.06	16.09	15.95	16.03	980,481	-0.06(-0.37%)
Aug 18, 2005	16.15	16.17	15.93	16.09	1,151,910	-0.05(-0.30%)
Aug 17, 2005	16.24	16.24	16.06	16.14	1,058,051	-0.10(-0.60%)
Aug 16, 2005	16.05	16.29	16.03	16.23	1,199,228	+0.18(+1.12%)
Aug 15, 2005	15.90	16.11	15.81	16.05	1,105,756	+0.12(+0.74%)
Aug 12, 2005	15.89	15.98	15.71	15.93	1,232,971	+0.05(+0.29%)
Aug 11, 2005	15.80	15.89	15.74	15.89	1,293,863	+0.12(+0.75%)
Aug 10, 2005	15.86	16.02	15.73	15.77	2,219,658	+0.01(+0.07%)
Aug 09, 2005	15.76	16.09	15.66	15.76	2,934,851	+0.00(+0.00%)
Aug 08, 2005	16.40	16.40	15.58	15.76	3,557,736	-0.64(-3.88%)
Aug 05, 2005	16.86	16.86	16.02	16.40	3,828,455	-0.52(-3.09%)
Aug 04, 2005	17.11	17.11	16.81	16.92	2,039,308	-0.19(-1.12%)
Aug 03, 2005	17.11	17.20	16.98	17.11	1,106,144	-0.04(-0.21%)
Aug 02, 2005	16.89	17.15	16.85	17.15	1,731,744	+0.23(+1.39%)

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.