Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	9.710	9.892	9.661	9.694	8,490,315	-0.02(-0.22%)
Dec 30, 2010	9.672	9.758	9.629	9.715	5,974,064	+0.08(+0.84%)
Dec 29, 2010	9.571	9.650	9.517	9.635	5,825,762	+0.10(+1.06%)
Dec 28, 2010	9.480	9.576	9.411	9.533	6,714,639	+0.08(+0.84%)
Dec 27, 2010	9.204	9.459	9.166	9.454	5,241,487	+0.22(+2.42%)
Dec 23, 2010	9.278	9.337	9.209	9.230	3,821,320	-0.03(-0.34%)
Dec 22, 2010	9.262	9.395	9.257	9.262	5,796,726	-0.01(-0.11%)
Dec 21, 2010	9.166	9.289	9.108	9.273	8,363,735	+0.15(+1.69%)
Dec 20, 2010	9.017	9.156	9.012	9.118	9,268,785	+0.12(+1.36%)
Dec 17, 2010	8.852	9.055	8.852	8.996	18,812,882	+0.15(+1.74%)
Dec 16, 2010	8.815	8.891	8.751	8.842	4,017,485	+0.04(+0.48%)
Dec 15, 2010	8.874	8.996	8.751	8.799	5,725,363	-0.12(-1.31%)
Dec 14, 2010	9.108	9.150	8.879	8.916	5,690,243	-0.18(-1.99%)
Dec 13, 2010	9.150	9.198	9.081	9.097	4,708,648	-0.03(-0.29%)
Dec 10, 2010	9.097	9.188	9.060	9.124	5,561,574	+0.07(+0.76%)
Dec 09, 2010	9.283	9.315	9.023	9.055	11,138,804	-0.19(-2.07%)
Dec 08, 2010	9.432	9.443	9.124	9.246	8,191,293	-0.15(-1.59%)
Dec 07, 2010	9.454	9.475	9.369	9.395	12,342,606	+0.22(+2.42%)
Dec 06, 2010	9.172	9.348	9.092	9.173	12,940,650	-0.02(-0.22%)
Dec 03, 2010	9.150	9.225	9.060	9.193	8,170,296	+0.02(+0.17%)
Dec 02, 2010	8.980	9.220	8.954	9.177	8,990,878	+0.22(+2.43%)
Dec 01, 2010	9.012	9.012	8.826	8.959	9,296,125	+0.10(+1.08%)
Nov 30, 2010	8.799	8.946	8.767	8.863	7,357,079	-0.06(-0.72%)
Nov 29, 2010	8.762	8.948	8.735	8.927	6,897,492	+0.09(+0.96%)
Nov 26, 2010	8.842	8.911	8.799	8.842	1,884,395	-0.10(-1.13%)
Nov 24, 2010	8.762	8.943	8.943	8.943	7,079,498	+0.27(+3.07%)
Nov 23, 2010	8.602	8.688	8.504	8.677	8,674,139	-0.04(-0.49%)
Nov 22, 2010	8.783	8.799	8.661	8.719	6,664,372	+0.01(+0.12%)
Nov 19, 2010	8.592	8.709	8.528	8.709	7,035,421	+0.07(+0.86%)
Nov 18, 2010	8.549	8.704	8.533	8.634	9,118,704	+0.20(+2.33%)
Nov 17, 2010	8.336	8.496	8.336	8.438	10,370,536	+0.10(+1.15%)
Nov 16, 2010	8.714	8.783	8.305	8.342	13,963,784	-0.44(-5.03%)
Nov 15, 2010	9.060	9.124	8.778	8.783	10,500,156	-0.23(-2.54%)
Nov 12, 2010	9.103	9.246	8.975	9.012	9,078,335	-0.16(-1.80%)
Nov 11, 2010	9.193	9.267	9.092	9.177	5,787,689	-0.18(-1.93%)
Nov 10, 2010	9.326	9.422	9.182	9.358	8,111,009	+0.05(+0.57%)
Nov 09, 2010	9.704	9.725	9.230	9.305	13,882,134	-0.29(-3.05%)
Nov 08, 2010	9.635	9.666	9.432	9.597	6,899,819	-0.02(-0.22%)
Nov 05, 2010	9.395	9.693	9.369	9.619	8,353,111	+0.25(+2.67%)
Nov 04, 2010	9.693	9.789	8.991	9.369	20,612,028	+0.36(+4.02%)
Nov 03, 2010	9.118	9.193	8.964	9.007	7,798,305	-0.07(-0.76%)
Nov 02, 2010	9.236	9.289	9.033	9.076	9,757,522	-0.07(-0.81%)
Nov 01, 2010	9.209	9.310	9.081	9.150	6,103,085	-0.01(-0.06%)
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%)

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.