Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	9.113	9.246	9.113	9.156	6,343,935	-0.01(-0.12%)
Oct 28, 2010	9.113	9.193	8.980	9.166	4,550,215	+0.10(+1.12%)
Oct 27, 2010	9.028	9.103	8.991	9.065	6,554,804	-0.12(-1.33%)
Oct 25, 2010	9.310	9.310	9.161	9.188	6,362,499	-0.03(-0.35%)
Oct 22, 2010	9.251	9.305	9.198	9.220	5,339,731	-0.03(-0.29%)
Oct 21, 2010	9.241	9.299	9.188	9.246	11,145,018	+0.04(+0.46%)
Oct 20, 2010	8.948	9.267	8.938	9.204	8,888,254	+0.27(+2.98%)
Oct 19, 2010	8.954	9.097	8.895	8.938	7,681,010	-0.17(-1.87%)
Oct 18, 2010	9.049	9.118	9.017	9.108	8,004,452	+0.05(+0.53%)
Oct 15, 2010	9.012	9.103	8.948	9.060	13,843,468	+0.15(+1.73%)
Oct 14, 2010	8.985	9.049	8.821	8.906	6,984,139	-0.12(-1.30%)
Oct 13, 2010	9.044	9.129	8.975	9.023	6,657,883	+0.03(+0.36%)
Oct 12, 2010	8.922	9.017	8.868	8.991	6,823,233	+0.06(+0.72%)
Oct 11, 2010	8.943	9.023	8.906	8.927	5,911,847	-0.02(-0.24%)
Oct 08, 2010	8.948	9.007	8.890	8.948	8,021,866	+0.01(+0.12%)
Oct 07, 2010	8.996	9.044	8.916	8.938	11,371,041	-0.01(-0.06%)
Oct 06, 2010	8.842	8.954	8.799	8.943	13,328,904	+0.08(+0.90%)
Oct 05, 2010	8.767	8.916	8.629	8.863	12,160,592	+0.21(+2.40%)
Oct 04, 2010	8.384	8.672	8.379	8.656	13,208,629	+0.26(+3.04%)
Oct 01, 2010	8.400	8.453	8.320	8.400	11,348,874	+0.10(+1.26%)
Sep 30, 2010	8.292	8.478	8.210	8.296	29,176	+0.00(+0.02%)
Sep 29, 2010	8.457	8.494	8.252	8.294	10,970,062	-0.23(-2.72%)
Sep 28, 2010	8.562	8.573	8.382	8.526	42,034	-0.01(-0.06%)
Sep 27, 2010	8.763	8.763	8.510	8.531	6,872,864	-0.24(-2.70%)
Sep 24, 2010	8.610	8.794	8.610	8.768	8,177,604	+0.29(+3.42%)
Sep 23, 2010	8.478	8.789	8.468	8.478	634	-0.30(-3.42%)
Sep 22, 2010	8.789	8.915	8.702	8.778	20,876,806	-0.06(-0.71%)
Sep 21, 2010	8.863	8.978	8.789	8.842	27,610,954	-0.01(-0.06%)
Sep 20, 2010	8.478	8.868	8.478	8.847	10,948,252	+0.35(+4.07%)
Sep 17, 2010	8.501	8.510	8.331	8.501	9,955,697	+0.08(+0.89%)
Sep 15, 2010	8.320	8.426	8.289	8.426	5,156,249	+0.06(+0.76%)
Sep 14, 2010	8.310	8.426	8.262	8.362	5,429,933	+0.01(+0.13%)
Sep 13, 2010	8.331	8.368	8.231	8.352	4,390,896	+0.16(+1.99%)
Sep 10, 2010	8.125	8.262	8.067	8.189	4,056,370	+0.06(+0.78%)
Sep 09, 2010	8.304	8.336	8.057	8.125	7,398	-0.05(-0.58%)
Sep 08, 2010	8.231	8.283	8.125	8.173	5,247,787	-0.01(-0.13%)
Sep 07, 2010	8.246	8.304	8.173	8.183	820	-0.16(-1.96%)
Sep 03, 2010	8.299	8.362	8.220	8.347	4,695,822	+0.14(+1.67%)
Sep 02, 2010	8.036	8.236	7.973	8.210	7,432,634	+0.15(+1.90%)
Sep 01, 2010	7.988	8.067	7.925	8.057	12,345,883	+0.22(+2.82%)
Aug 31, 2010	7.830	7.894	7.725	7.836	80,896	-0.01(-0.07%)
Aug 30, 2010	7.836	7.931	7.799	7.841	8,389,795	+0.16(+2.13%)
Aug 27, 2010	7.820	7.883	7.557	7.678	7,804,397	-0.05(-0.61%)
Aug 26, 2010	7.730	7.817	7.646	7.725	10,370	+0.03(+0.41%)
Aug 25, 2010	7.414	7.736	7.414	7.694	14,814	+0.20(+2.67%)
Aug 24, 2010	7.430	7.594	7.372	7.493	1,027	-0.08(-1.04%)
Aug 23, 2010	7.641	7.667	7.551	7.572	4,924,921	+0.00(+0.00%)
Aug 20, 2010	7.562	7.625	7.504	7.572	5,594,676	-0.06(-0.76%)
Aug 19, 2010	7.915	7.941	7.601	7.630	1,027	-0.34(-4.23%)
Aug 18, 2010	7.946	8.031	7.904	7.967	7,630,575	+0.01(+0.13%)
Aug 17, 2010	7.820	8.010	7.720	7.957	4,848	+0.23(+2.93%)
Aug 16, 2010	7.625	7.767	7.525	7.730	7,400,141	+0.05(+0.69%)
Aug 13, 2010	7.678	7.809	7.636	7.678	9,178,217	+0.02(+0.21%)
Aug 12, 2010	7.604	7.720	7.588	7.662	12,799,696	-0.05(-0.68%)
Aug 11, 2010	7.694	7.862	7.662	7.715	82,393	-0.18(-2.33%)
Aug 10, 2010	7.931	7.983	7.799	7.899	260,892	-0.13(-1.64%)
Aug 09, 2010	8.015	8.041	7.904	8.031	5,889,309	+0.10(+1.26%)
Aug 06, 2010	7.931	8.052	7.820	7.931	9,562,990	-0.14(-1.70%)
Aug 05, 2010	7.936	8.146	7.920	8.067	8,829,716	+0.06(+0.79%)
Aug 04, 2010	7.973	8.046	7.888	8.004	10,210	+0.05(+0.60%)
Aug 03, 2010	8.083	8.089	7.894	7.957	14,814	-0.19(-2.39%)

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.