Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.49	11.56	11.17	11.38	3,987,162	-0.05(-0.48%)
Dec 28, 2018	11.55	11.65	11.28	11.44	4,443,682	-0.03(-0.27%)
Dec 27, 2018	11.33	11.48	11.07	11.47	4,837,135	+0.02(+0.13%)
Dec 26, 2018	10.95	11.47	10.90	11.45	5,547,776	+0.54(+4.96%)
Dec 24, 2018	11.08	11.21	10.91	10.91	5,702,553	-0.31(-2.79%)
Dec 21, 2018	11.27	11.57	11.18	11.23	7,959,997	-0.02(-0.20%)
Dec 20, 2018	11.48	11.54	11.08	11.25	5,269,944	-0.22(-1.93%)
Dec 19, 2018	11.78	11.82	11.41	11.47	5,500,651	-0.34(-2.91%)
Dec 18, 2018	11.84	11.96	11.71	11.81	5,195,845	+0.00(+0.00%)
Dec 17, 2018	12.54	12.55	11.75	11.81	7,631,076	-0.73(-5.84%)
Dec 14, 2018	12.41	12.55	12.40	12.54	3,741,468	+0.08(+0.61%)
Dec 13, 2018	12.42	12.59	12.39	12.47	4,399,166	+0.05(+0.43%)
Dec 12, 2018	12.85	12.86	12.41	12.41	5,677,468	-0.35(-2.75%)
Dec 11, 2018	12.86	12.94	12.75	12.77	5,896,258	-0.03(-0.24%)
Dec 10, 2018	12.91	12.91	12.63	12.80	4,775,982	-0.11(-0.89%)
Dec 07, 2018	12.96	13.05	12.80	12.91	8,387,882	-0.11(-0.82%)
Dec 06, 2018	12.33	13.03	12.22	13.02	9,962,875	+0.66(+5.31%)
Dec 04, 2018	12.63	12.68	12.35	12.36	10,402,731	-0.31(-2.41%)
Dec 03, 2018	12.55	12.67	12.37	12.67	5,490,420	+0.20(+1.59%)
Nov 30, 2018	12.17	12.49	12.15	12.47	6,035,498	+0.32(+2.64%)
Nov 29, 2018	12.11	12.21	12.00	12.15	6,642,989	+0.00(+0.00%)
Nov 28, 2018	11.93	12.16	11.87	12.15	5,077,338	+0.21(+1.72%)
Nov 27, 2018	11.88	11.98	11.87	11.94	5,562,791	+0.06(+0.51%)
Nov 26, 2018	11.86	11.88	11.74	11.88	3,692,500	+0.11(+0.97%)
Nov 23, 2018	11.82	11.87	11.69	11.77	1,730,947	-0.06(-0.52%)
Nov 21, 2018		11.83	11.83	11.83	0	+0.06(+0.52%)
Nov 20, 2018	11.90	11.90	11.70	11.77	4,579,137	-0.08(-0.71%)
Nov 19, 2018	11.99	12.16	11.82	11.85	4,120,115	-0.13(-1.08%)
Nov 16, 2018	11.86	11.99	11.82	11.98	3,817,525	+0.12(+1.03%)
Nov 15, 2018	12.00	12.00	11.71	11.86	4,587,653	-0.20(-1.64%)
Nov 14, 2018	12.36	12.42	12.03	12.06	3,847,987	-0.26(-2.11%)
Nov 13, 2018	12.32	12.38	12.19	12.32	3,229,945	+0.02(+0.19%)
Nov 12, 2018	12.45	12.58	12.28	12.29	4,301,127	-0.12(-0.98%)
Nov 09, 2018	12.41	12.53	12.35	12.41	2,353,695	-0.01(-0.06%)
Nov 08, 2018	12.33	12.42	12.19	12.42	2,869,455	+0.06(+0.49%)
Nov 07, 2018	12.28	12.37	12.19	12.36	3,253,243	+0.15(+1.25%)
Nov 06, 2018	12.13	12.22	12.03	12.21	2,895,273	+0.11(+0.88%)
Nov 05, 2018	11.95	12.19	11.93	12.10	4,293,413	+0.18(+1.47%)
Nov 02, 2018	12.11	12.14	11.68	11.93	4,394,770	-0.17(-1.39%)
Nov 01, 2018	12.33	12.37	12.03	12.09	6,763,560	-0.18(-1.43%)
Oct 31, 2018	12.43	12.49	12.21	12.27	6,410,218	-0.17(-1.35%)
Oct 30, 2018	12.18	12.54	12.16	12.44	6,972,109	+0.30(+2.45%)
Oct 29, 2018	11.96	12.35	11.93	12.14	4,991,476	+0.27(+2.31%)
Oct 26, 2018	12.04	12.16	11.79	11.87	6,449,614	-0.22(-1.83%)
Oct 25, 2018	11.49	12.18	11.42	12.09	8,038,940	+0.71(+6.23%)
Oct 24, 2018	11.45	11.53	11.36	11.38	4,988,704	-0.07(-0.60%)
Oct 23, 2018	11.37	11.52	11.19	11.45	6,348,204	+0.08(+0.67%)
Oct 22, 2018	11.57	11.70	11.36	11.37	6,030,986	-0.17(-1.45%)
Oct 19, 2018	11.54	11.66	11.49	11.54	3,919,415	-0.01(-0.07%)
Oct 18, 2018	11.59	11.68	11.49	11.55	4,612,548	-0.05(-0.46%)
Oct 17, 2018	11.54	11.71	11.47	11.60	4,652,395	+0.05(+0.46%)
Oct 16, 2018	11.44	11.60	11.31	11.55	5,340,829	+0.11(+1.00%)
Oct 15, 2018	11.29	11.53	11.28	11.43	7,202,856	+0.14(+1.22%)
Oct 12, 2018	11.53	11.61	11.27	11.29	7,133,601	-0.14(-1.27%)
Oct 11, 2018	11.84	11.87	11.44	11.44	10,901,574	-0.37(-3.10%)
Oct 10, 2018	12.02	12.08	11.80	11.80	8,223,573	-0.22(-1.84%)
Oct 09, 2018	12.26	12.28	11.94	12.03	7,262,550	-0.23(-1.87%)
Oct 08, 2018	12.14	12.35	12.14	12.25	8,284,238	+0.14(+1.20%)
Oct 05, 2018	12.03	12.19	11.97	12.11	3,669,346	+0.11(+0.89%)
Oct 04, 2018	12.03	12.05	11.84	12.00	3,679,769	-0.08(-0.63%)
Oct 03, 2018	12.34	12.39	12.01	12.08	4,440,963	-0.26(-2.10%)
Oct 02, 2018	12.48	12.56	12.30	12.34	3,507,751	-0.11(-0.86%)

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.