Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	10.98	11.13	10.98	11.13	7,185,886	+0.15(+1.37%)
Nov 29, 2012	10.95	11.00	10.87	10.98	4,422,656	+0.09(+0.85%)
Nov 28, 2012	10.87	10.95	10.79	10.89	4,841,496	-0.03(-0.26%)
Nov 27, 2012	11.00	11.05	10.85	10.91	5,844,730	-0.16(-1.46%)
Nov 26, 2012	11.01	11.17	10.96	11.08	4,642,246	+0.00(+0.00%)
Nov 23, 2012	11.04	11.12	10.97	11.08	1,368,628	+0.09(+0.84%)
Nov 21, 2012	10.92	10.99	10.83	10.98	4,082,043	+0.06(+0.53%)
Nov 20, 2012	10.83	10.93	10.76	10.93	3,997,435	+0.06(+0.53%)
Nov 19, 2012	10.82	10.97	10.80	10.87	6,801,300	+0.14(+1.35%)
Nov 16, 2012	10.56	10.75	10.51	10.72	6,256,510	+0.17(+1.59%)
Nov 15, 2012	10.58	10.67	10.46	10.56	4,061,846	-0.03(-0.27%)
Nov 14, 2012	10.82	10.83	10.55	10.58	4,612,863	-0.22(-2.03%)
Nov 13, 2012	10.83	10.89	10.75	10.80	6,003,431	-0.10(-0.90%)
Nov 12, 2012	10.93	10.98	10.84	10.90	3,767,220	-0.04(-0.37%)
Nov 09, 2012	10.90	11.06	10.87	10.94	7,333,122	+0.00(+0.00%)
Nov 08, 2012	11.16	11.20	10.94	10.94	6,050,591	-0.24(-2.17%)
Nov 07, 2012	11.24	11.26	11.10	11.19	7,698,711	-0.06(-0.56%)
Nov 06, 2012	11.31	11.34	11.16	11.25	5,540,034	+0.02(+0.21%)
Nov 05, 2012	11.33	11.34	11.09	11.23	5,183,084	-0.09(-0.82%)
Nov 02, 2012	11.37	11.43	11.31	11.32	9,460,650	+0.05(+0.41%)
Nov 01, 2012	11.27	11.34	11.19	11.27	8,034,481	-0.01(-0.05%)
Oct 31, 2012	11.34	11.41	11.21	11.28	9,309,959	-0.06(-0.56%)
Oct 26, 2012	11.44	11.34	11.34	11.34	5,117,239	-0.09(-0.76%)
Oct 25, 2012	11.60	11.65	11.30	11.43	5,216,188	-0.09(-0.80%)
Oct 24, 2012	11.62	11.69	11.48	11.52	4,899,006	-0.03(-0.30%)
Oct 23, 2012	11.71	11.73	11.54	11.56	6,797,553	-0.34(-2.82%)
Oct 19, 2012	12.02	12.10	11.85	11.89	4,544,831	-0.16(-1.29%)
Oct 18, 2012	11.90	12.06	11.88	12.05	4,383,992	+0.14(+1.16%)
Oct 17, 2012	11.88	11.92	11.80	11.91	5,739,384	+0.02(+0.19%)
Oct 16, 2012	11.87	11.91	11.84	11.88	4,371,747	+0.08(+0.64%)
Oct 15, 2012	11.72	11.81	11.61	11.81	4,108,252	+0.10(+0.84%)
Oct 12, 2012	11.72	11.84	11.69	11.71	4,888,225	-0.03(-0.25%)
Oct 11, 2012	11.80	11.83	11.74	11.74	4,748,940	+0.04(+0.35%)
Oct 10, 2012	11.68	11.73	11.61	11.70	3,951,964	+0.03(+0.25%)
Oct 09, 2012	11.67	11.74	11.65	11.67	4,272,900	+0.01(+0.05%)
Oct 08, 2012	11.64	11.69	11.60	11.67	3,730,442	-0.03(-0.30%)
Oct 05, 2012	11.66	11.80	11.62	11.70	6,140,987	+0.08(+0.70%)
Oct 04, 2012	11.69	11.72	11.56	11.62	5,627,788	-0.01(-0.10%)
Oct 03, 2012	11.51	11.68	11.50	11.63	6,592,240	+0.14(+1.26%)
Oct 02, 2012	11.47	11.55	11.42	11.49	4,474,022	+0.03(+0.30%)
Oct 01, 2012	11.69	11.72	11.35	11.45	6,278,034	-0.15(-1.30%)
Sep 28, 2012	11.58	11.69	11.51	11.60	8,696,730	-0.04(-0.34%)
Sep 27, 2012	11.62	11.78	11.60	11.64	4,631,308	+0.06(+0.54%)
Sep 26, 2012	11.61	11.70	11.56	11.58	4,975,494	-0.01(-0.10%)
Sep 25, 2012	11.80	11.84	11.59	11.59	6,431,745	-0.19(-1.65%)
Sep 24, 2012	11.80	11.87	11.70	11.78	3,502,273	-0.02(-0.19%)
Sep 21, 2012	11.86	11.94	11.80	11.81	6,762,199	-0.05(-0.39%)
Sep 20, 2012	11.89	11.91	11.73	11.85	9,022,952	-0.11(-0.91%)
Sep 19, 2012	11.92	12.00	11.88	11.96	7,602,357	+0.05(+0.38%)
Sep 18, 2012	12.09	12.09	11.88	11.92	5,749,869	-0.10(-0.86%)
Sep 17, 2012	12.01	12.11	11.99	12.02	2,997,233	-0.02(-0.14%)
Sep 14, 2012	11.97	12.11	11.93	12.04	5,573,406	+0.11(+0.96%)
Sep 13, 2012	11.77	11.95	11.72	11.92	4,596,213	+0.17(+1.41%)
Sep 12, 2012	11.79	11.85	11.73	11.76	3,422,089	-0.01(-0.10%)
Sep 11, 2012	11.73	11.78	11.65	11.77	3,856,342	+0.09(+0.74%)
Sep 10, 2012	11.76	11.76	11.66	11.68	2,907,492	-0.04(-0.34%)
Sep 07, 2012	11.79	11.79	11.70	11.72	6,830,396	-0.05(-0.39%)
Sep 06, 2012	11.73	11.79	11.71	11.77	4,388,537	+0.11(+0.93%)
Sep 05, 2012	11.73	11.73	11.58	11.66	4,332,484	-0.07(-0.59%)

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.