Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.073	8.171	8.073	8.085	258,617	+0.01(+0.06%)
Nov 27, 2002	8.062	8.124	8.034	8.080	656,044	-0.00(-0.03%)
Nov 26, 2002	8.008	8.104	8.003	8.083	982,902	+0.04(+0.45%)
Nov 25, 2002	8.067	8.096	7.998	8.047	1,564,114	-0.07(-0.89%)
Nov 22, 2002	7.944	8.124	7.944	8.119	2,453,186	+0.08(+0.96%)
Nov 21, 2002	8.060	8.060	8.008	8.042	847,584	-0.02(-0.22%)
Nov 20, 2002	8.047	8.060	8.000	8.060	772,363	+0.03(+0.42%)
Nov 19, 2002	8.008	8.083	8.008	8.026	673,104	-0.01(-0.10%)
Nov 18, 2002	7.995	8.060	7.995	8.034	601,373	+0.05(+0.58%)
Nov 15, 2002	7.967	8.047	7.949	7.987	364,081	+0.02(+0.26%)
Nov 14, 2002	7.905	7.967	7.871	7.967	1,142,648	+0.11(+1.44%)
Nov 13, 2002	7.905	7.967	7.853	7.853	524,602	-0.01(-0.16%)
Nov 12, 2002	7.869	7.918	7.789	7.866	1,167,851	+0.00(+0.03%)
Nov 11, 2002	7.969	7.969	7.789	7.864	821,218	-0.10(-1.20%)
Nov 08, 2002	8.034	8.039	7.892	7.959	492,420	-0.02(-0.29%)
Nov 07, 2002	8.098	8.098	7.982	7.982	458,300	-0.09(-1.15%)
Nov 06, 2002	7.995	8.075	7.944	8.075	595,170	+0.11(+1.33%)
Nov 05, 2002	7.995	8.036	7.931	7.969	683,573	-0.03(-0.32%)
Nov 04, 2002	7.905	8.047	7.905	7.995	737,468	+0.10(+1.24%)
Nov 01, 2002	7.789	7.897	7.740	7.897	810,749	+0.08(+1.06%)
Oct 31, 2002	7.688	7.820	7.634	7.815	648,677	+0.13(+1.68%)
Oct 30, 2002	7.711	7.763	7.557	7.686	1,388,083	-0.04(-0.53%)
Oct 29, 2002	7.789	7.799	7.608	7.727	1,161,647	-0.09(-1.15%)
Oct 28, 2002	7.884	7.944	7.761	7.817	873,949	-0.06(-0.82%)
Oct 25, 2002	7.763	7.905	7.737	7.882	1,071,306	+0.15(+1.90%)
Oct 24, 2002	7.611	7.748	7.611	7.735	482,727	+0.15(+1.94%)
Oct 23, 2002	7.583	7.634	7.448	7.588	629,290	+0.01(+0.07%)
Oct 22, 2002	7.758	7.758	7.531	7.583	1,349,698	-0.18(-2.26%)
Oct 21, 2002	7.768	7.776	7.634	7.758	600,598	-0.01(-0.10%)
Oct 18, 2002	7.750	7.815	7.704	7.766	973,985	+0.03(+0.40%)
Oct 17, 2002	7.608	7.735	7.583	7.735	1,020,125	+0.21(+2.78%)
Oct 16, 2002	7.554	7.559	7.482	7.526	981,351	+0.00(+0.00%)
Oct 15, 2002	7.454	7.557	7.376	7.526	2,132,143	+0.17(+2.31%)
Oct 14, 2002	7.459	7.464	7.325	7.356	596,720	-0.10(-1.35%)
Oct 11, 2002	7.518	7.670	7.436	7.456	1,598,622	+0.00(+0.03%)
Oct 10, 2002	7.325	7.466	7.162	7.454	2,329,499	+0.10(+1.37%)
Oct 09, 2002	7.448	7.454	7.319	7.353	1,687,025	-0.10(-1.28%)
Oct 08, 2002	7.479	7.557	7.286	7.448	1,364,432	-0.03(-0.41%)
Oct 07, 2002	7.621	7.629	7.464	7.479	1,699,433	-0.19(-2.52%)
Oct 04, 2002	7.802	7.802	7.570	7.673	2,163,937	-0.18(-2.27%)
Oct 03, 2002	7.789	7.851	7.742	7.851	613,393	+0.09(+1.13%)
Oct 02, 2002	7.918	7.918	7.748	7.763	706,061	-0.13(-1.60%)
Oct 01, 2002	7.887	7.908	7.797	7.889	1,752,165	-0.13(-1.64%)
Sep 30, 2002	8.124	8.129	8.006	8.021	961,189	-0.10(-1.21%)
Sep 27, 2002	8.145	8.387	8.119	8.119	1,343,494	-0.03(-0.32%)
Sep 26, 2002	8.070	8.163	8.026	8.145	864,256	+0.14(+1.74%)
Sep 25, 2002	8.073	8.098	7.982	8.006	452,872	-0.03(-0.42%)
Sep 24, 2002	8.111	8.111	8.008	8.039	606,026	-0.06(-0.73%)
Sep 23, 2002	8.073	8.124	8.039	8.098	624,249	+0.02(+0.19%)
Sep 20, 2002	8.073	8.096	8.060	8.083	620,372	+0.07(+0.93%)
Sep 19, 2002	8.047	8.111	7.995	8.008	873,562	-0.05(-0.58%)
Sep 18, 2002	8.111	8.124	8.021	8.055	493,583	-0.02(-0.22%)
Sep 17, 2002	8.163	8.173	8.073	8.073	504,440	-0.04(-0.54%)
Sep 16, 2002	8.176	8.181	8.098	8.116	363,693	-0.03(-0.41%)
Sep 13, 2002	8.085	8.163	8.065	8.150	1,071,306	+0.07(+0.83%)
Sep 12, 2002	8.124	8.132	8.062	8.083	340,041	-0.04(-0.51%)
Sep 11, 2002	8.124	8.140	8.101	8.124	341,980	+0.03(+0.35%)
Sep 10, 2002	8.124	8.145	8.075	8.096	617,658	+0.02(+0.19%)
Sep 09, 2002	8.163	8.163	8.073	8.080	767,711	-0.08(-1.01%)
Sep 06, 2002	8.163	8.163	8.104	8.163	851,849	+0.05(+0.64%)
Sep 05, 2002	8.150	8.150	8.062	8.111	676,981	-0.01(-0.16%)
Sep 04, 2002	8.176	8.202	8.060	8.124	1,177,544	-0.05(-0.63%)

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.